시장 데이터를 불러오는 중
전체 종목
Direxion Auspice Broad Commodity Strategy ETF 과거 주가
Direxion Auspice Broad Commodity Strategy ETF · COM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Auspice Broad Commodity Strategy ETF · COM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,186 | ₩47,320 | ₩46,786 | ₩47,038 | -0.31% | 12.2만 |
| 2026.10.08 | ₩47,239 | ₩47,239 | ₩47,038 | ₩47,038 | -0.43% | 2.5만 |
| 2026.10.07 | ₩47,346 | ₩47,346 | ₩47,092 | ₩47,186 | -0.34% | 3.8만 |
| 2026.10.06 | ₩47,078 | ₩47,400 | ₩47,078 | ₩47,400 | +0.68% | 1.7만 |
| 2026.10.05 | ₩47,105 | ₩47,118 | ₩46,971 | ₩47,065 | -0.09% | 1.2만 |
| 2026.10.02 | ₩46,636 | ₩46,797 | ₩46,622 | ₩46,743 | +0.23% | 2.4만 |
| 2026.10.01 | ₩46,689 | ₩46,767 | ₩46,528 | ₩46,703 | +0.03% | 4.8만 |
| 2026.09.30 | ₩46,971 | ₩46,984 | ₩46,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,716 |
| -0.54% |
| 2.5만 |
| 2026.09.29 | ₩46,904 | ₩46,904 | ₩46,743 | ₩46,797 | -0.23% | 6.1만 |
|---|
| 2026.09.28 | ₩46,971 | ₩47,025 | ₩46,837 | ₩46,904 | -0.14% | 2.5만 |
|---|
| 2026.09.25 | ₩46,964 | ₩47,253 | ₩46,944 | ₩47,051 | +0.19% | 35.8만 |
|---|
| 2026.09.24 | ₩47,454 | ₩47,467 | ₩47,293 | ₩47,333 | -0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩47,467 | ₩47,467 | ₩47,279 | ₩47,400 | -0.14% | 2.2만 |
|---|
| 2026.09.22 | ₩47,507 | ₩47,655 | ₩47,360 | ₩47,387 | -0.25% | 4.9만 |
|---|
| 2026.09.21 | ₩47,601 | ₩47,816 | ₩47,601 | ₩47,816 | +0.45% | 6.3만 |
|---|
| 2026.09.18 | ₩47,454 | ₩47,528 | ₩47,373 | ₩47,400 | -0.11% | 2.5만 |
|---|
| 2026.09.17 | ₩47,749 | ₩47,749 | ₩47,554 | ₩47,642 | -0.22% | 4.3만 |
|---|
| 2026.09.16 | ₩47,829 | ₩47,923 | ₩47,668 | ₩47,695 | -0.28% | 3.6만 |
|---|
| 2026.09.15 | ₩47,789 | ₩47,896 | ₩47,608 | ₩47,843 | +0.11% | 6.9만 |
|---|
| 2026.09.14 | ₩47,682 | ₩47,827 | ₩47,507 | ₩47,548 | -0.28% | 16.2만 |
|---|
| 2026.09.11 | ₩48,004 | ₩48,004 | ₩47,534 | ₩47,615 | -0.81% | 7.6만 |
|---|
| 2026.09.10 | ₩48,004 | ₩48,191 | ₩47,786 | ₩48,158 | +0.32% | 5.7만 |
|---|
| 2026.09.09 | ₩47,870 | ₩47,896 | ₩47,709 | ₩47,803 | -0.14% | 7.7만 |
|---|
| 2026.09.08 | ₩47,682 | ₩47,870 | ₩47,682 | ₩47,762 | +0.17% | 1.7만 |
|---|
| 2026.09.04 | ₩47,548 | ₩47,642 | ₩47,454 | ₩47,507 | -0.08% | 3.2만 |
|---|
| 2026.09.03 | ₩47,414 | ₩47,709 | ₩47,266 | ₩47,655 | +0.51% | 3.4만 |
|---|
| 2026.09.02 | ₩47,977 | ₩48,165 | ₩47,743 | ₩47,883 | -0.20% | 14.1만 |
|---|
| 2026.09.01 | ₩47,749 | ₩48,084 | ₩47,682 | ₩47,977 | +0.48% | 25.1만 |
|---|
| 2026.08.31 | ₩47,346 | ₩47,923 | ₩47,219 | ₩47,923 | +1.22% | 27만 |
|---|
| 2026.08.28 | ₩47,414 | ₩47,454 | ₩47,239 | ₩47,279 | -0.28% | 3.1만 |
|---|
| 2026.08.27 | ₩47,031 | ₩47,373 | ₩46,944 | ₩47,306 | +0.58% | 2.7만 |
|---|
| 2026.08.26 | ₩46,582 | ₩47,092 | ₩46,582 | ₩46,890 | +0.66% | 20.7만 |
|---|
| 2026.08.25 | ₩46,327 | ₩46,595 | ₩46,232 | ₩46,434 | +0.23% | 19.3만 |
|---|
| 2026.08.24 | ₩46,622 | ₩46,622 | ₩46,475 | ₩46,555 | -0.14% | 2.2만 |
|---|
| 2026.08.21 | ₩46,662 | ₩46,742 | ₩46,595 | ₩46,622 | -0.09% | 6만 |
|---|
| 2026.08.20 | ₩46,622 | ₩46,760 | ₩46,535 | ₩46,595 | -0.06% | 2.8만 |
|---|
| 2026.08.19 | ₩46,377 | ₩46,569 | ₩46,377 | ₩46,542 | +0.36% | 30.1만 |
|---|
| 2026.08.18 | ₩46,273 | ₩46,334 | ₩46,166 | ₩46,247 | -0.06% | 3.4만 |
|---|
| 2026.08.17 | ₩45,844 | ₩46,273 | ₩45,844 | ₩46,273 | +0.94% | 32.2만 |
|---|
| 2026.08.14 | ₩45,683 | ₩45,871 | ₩45,683 | ₩45,871 | +0.41% | 1.7만 |
|---|
| 2026.08.13 | ₩45,670 | ₩45,710 | ₩45,576 | ₩45,616 | -0.12% | 2.6만 |
|---|
| 2026.08.12 | ₩45,643 | ₩45,804 | ₩45,569 | ₩45,656 | +0.03% | 2만 |
|---|
| 2026.08.11 | ₩45,442 | ₩45,496 | ₩45,415 | ₩45,493 | +0.11% | 1.9만 |
|---|
| 2026.08.10 | ₩45,509 | ₩45,589 | ₩45,509 | ₩45,522 | +0.03% | 3.4만 |
|---|
| 2026.08.07 | ₩45,254 | ₩45,422 | ₩45,254 | ₩45,270 | +0.04% | 1.5만 |
|---|
| 2026.08.06 | ₩45,314 | ₩45,335 | ₩45,213 | ₩45,281 | -0.07% | 2.7만 |
|---|
| 2026.08.05 | ₩45,214 | ₩45,292 | ₩45,214 | ₩45,241 | +0.06% | 6.9만 |
|---|
| 2026.08.04 | ₩45,227 | ₩45,227 | ₩45,053 | ₩45,093 | -0.30% | 7.5만 |
|---|
| 2026.08.03 | ₩45,066 | ₩45,376 | ₩45,040 | ₩45,363 | +0.66% | 6.5만 |
|---|
| 2026.07.31 | ₩45,603 | ₩45,603 | ₩45,214 | ₩45,368 | -0.51% | 5.6만 |
|---|
| 2026.07.30 | ₩45,603 | ₩45,603 | ₩45,402 | ₩45,402 | -0.44% | 1.8만 |
|---|
| 2026.07.29 | ₩45,482 | ₩45,482 | ₩45,321 | ₩45,398 | -0.19% | 3만 |
|---|
| 2026.07.28 | ₩45,321 | ₩45,482 | ₩45,321 | ₩45,415 | +0.21% | 2.9만 |
|---|
| 2026.07.27 | ₩45,670 | ₩45,670 | ₩45,415 | ₩45,482 | -0.41% | 3.3만 |
|---|
| 2026.07.24 | ₩45,817 | ₩45,925 | ₩45,710 | ₩45,911 | +0.20% | 4.8만 |
|---|
| 2026.07.23 | ₩46,180 | ₩46,180 | ₩45,965 | ₩45,965 | -0.46% | 3만 |
|---|
| 2026.07.22 | ₩45,938 | ₩46,045 | ₩45,817 | ₩46,005 | +0.15% | 3.7만 |
|---|
| 2026.07.21 | ₩45,616 | ₩45,749 | ₩45,589 | ₩45,724 | +0.24% | 8.2만 |
|---|
| 2026.07.20 | ₩45,496 | ₩45,589 | ₩45,496 | ₩45,545 | +0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩45,321 | ₩45,442 | ₩45,268 | ₩45,442 | +0.27% | 3.3만 |
|---|
| 2026.07.16 | ₩45,348 | ₩45,415 | ₩45,227 | ₩45,281 | -0.15% | 5.4만 |
|---|
| 2026.07.15 | ₩45,241 | ₩45,455 | ₩45,241 | ₩45,402 | +0.36% | 6.5만 |
|---|
| 2026.07.14 | ₩44,986 | ₩45,120 | ₩44,986 | ₩45,093 | +0.24% | 3.2만 |
|---|
| 2026.07.13 | ₩44,879 | ₩44,959 | ₩44,825 | ₩44,939 | +0.13% | 1.8만 |
|---|
| 2026.07.10 | ₩44,651 | ₩44,744 | ₩44,651 | ₩44,731 | +0.18% | 2.1만 |
|---|
| 2026.07.09 | ₩44,530 | ₩44,597 | ₩44,451 | ₩44,516 | -0.03% | 7.9천 |
|---|
| 2026.07.08 | ₩44,543 | ₩44,653 | ₩44,483 | ₩44,530 | -0.03% | 13.2만 |
|---|
| 2026.07.07 | ₩44,436 | ₩44,530 | ₩44,342 | ₩44,506 | +0.16% | 12.5만 |
|---|
| 2026.07.06 | ₩44,154 | ₩44,342 | ₩44,141 | ₩44,318 | +0.37% | 9.3만 |
|---|
| 2026.07.02 | ₩43,819 | ₩43,899 | ₩43,764 | ₩43,779 | -0.09% | 14.1만 |
|---|
| 2026.07.01 | ₩43,859 | ₩44,020 | ₩43,792 | ₩43,826 | -0.08% | 10.6만 |
|---|
| 2026.06.30 | ₩43,725 | ₩43,819 | ₩43,564 | ₩43,725 | 0.00% | 3.5만 |
|---|
| 2026.06.29 | ₩43,792 | ₩43,792 | ₩43,571 | ₩43,591 | -0.46% | 2.7만 |
|---|
| 2026.06.26 | ₩43,631 | ₩43,765 | ₩43,631 | ₩43,685 | +0.12% | 6.4만 |
|---|
| 2026.06.25 | ₩43,578 | ₩43,866 | ₩43,578 | ₩43,859 | +0.65% | 5.3만 |
|---|
| 2026.06.24 | ₩43,645 | ₩43,698 | ₩43,497 | ₩43,510 | -0.31% | 41만 |
|---|
| 2026.06.23 | ₩43,899 | ₩43,899 | ₩43,806 | ₩43,819 | -0.18% | 11.3만 |
|---|
| 2026.06.22 | ₩44,436 | ₩44,476 | ₩44,342 | ₩44,355 | -0.18% | 24.1만 |
|---|
| 2026.06.18 | ₩44,329 | ₩44,480 | ₩44,329 | ₩44,463 | +0.30% | 12.8만 |
|---|
| 2026.06.17 | ₩44,637 | ₩44,691 | ₩44,516 | ₩44,516 | -0.27% | 36.1만 |
|---|
| 2026.06.16 | ₩44,315 | ₩44,530 | ₩44,315 | ₩44,382 | +0.15% | 4.1만 |
|---|
| 2026.06.15 | ₩44,181 | ₩44,335 | ₩44,154 | ₩44,329 | +0.33% | 19.2만 |
|---|
| 2026.06.12 | ₩44,369 | ₩44,463 | ₩44,315 | ₩44,342 | -0.06% | 18.3만 |
|---|
| 2026.06.11 | ₩44,369 | ₩44,436 | ₩44,295 | ₩44,409 | +0.09% | 15.4만 |
|---|
| 2026.06.10 | ₩44,476 | ₩44,490 | ₩44,262 | ₩44,262 | -0.48% | 21.7만 |
|---|
| 2026.06.09 | ₩44,651 | ₩44,691 | ₩44,355 | ₩44,369 | -0.63% | 63.7만 |
|---|
| 2026.06.08 | ₩44,597 | ₩44,724 | ₩44,543 | ₩44,570 | -0.06% | 66만 |
|---|
| 2026.06.05 | ₩44,758 | ₩44,758 | ₩44,496 | ₩44,543 | -0.48% | 24만 |
|---|
| 2026.06.04 | ₩45,227 | ₩45,241 | ₩44,798 | ₩44,892 | -0.74% | 13.8만 |
|---|
| 2026.06.03 | ₩45,670 | ₩45,670 | ₩45,294 | ₩45,335 | -0.73% | 6.5만 |
|---|
| 2026.06.02 | ₩45,710 | ₩45,764 | ₩45,643 | ₩45,683 | -0.06% | 9.2만 |
|---|
| 2026.06.01 | ₩45,831 | ₩45,844 | ₩45,630 | ₩45,710 | -0.26% | 14.6만 |
|---|
| 2026.05.29 | ₩45,831 | ₩45,831 | ₩45,536 | ₩45,619 | -0.46% | 12.2만 |
|---|
| 2026.05.28 | ₩45,710 | ₩45,898 | ₩45,603 | ₩45,885 | +0.38% | 10.9만 |
|---|
| 2026.05.27 | ₩45,589 | ₩45,710 | ₩45,469 | ₩45,536 | -0.12% | 14만 |
|---|
| 2026.05.26 | ₩46,099 | ₩46,127 | ₩45,885 | ₩45,938 | -0.35% | 29.4만 |
|---|
| 2026.05.22 | ₩46,220 | ₩46,327 | ₩46,099 | ₩46,166 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩46,475 | ₩46,475 | ₩46,086 | ₩46,193 | -0.61% | 23.3만 |
|---|
| 2026.05.20 | ₩46,729 | ₩46,770 | ₩46,488 | ₩46,595 | -0.29% | 13.8만 |
|---|
| 2026.05.19 | ₩46,823 | ₩46,903 | ₩46,703 | ₩46,850 | +0.06% | 33.1만 |
|---|
| 2026.05.18 | ₩46,743 | ₩46,984 | ₩46,696 | ₩46,917 | +0.37% | 40.4만 |
|---|
| 2026.05.15 | ₩46,220 | ₩46,233 | ₩46,032 | ₩46,099 | -0.26% | 23.6만 |
|---|
| 2026.05.14 | ₩47,172 | ₩47,172 | ₩46,689 | ₩46,890 | -0.60% | 40.6만 |
|---|
| 2026.05.13 | ₩47,574 | ₩47,776 | ₩47,427 | ₩47,481 | -0.20% | 40.9만 |
|---|
| 2026.05.12 | ₩47,167 | ₩47,494 | ₩47,159 | ₩47,494 | +0.69% | 14.7만 |
|---|
| 2026.05.11 | ₩46,649 | ₩47,025 | ₩46,589 | ₩46,958 | +0.66% | 19.7만 |
|---|
| 2026.05.08 | ₩46,086 | ₩46,394 | ₩46,086 | ₩46,394 | +0.67% | 9.7만 |
|---|
| 2026.05.07 | ₩45,737 | ₩45,905 | ₩45,630 | ₩45,898 | +0.35% | 9만 |
|---|
| 2026.05.06 | ₩45,965 | ₩46,045 | ₩45,898 | ₩46,019 | +0.12% | 27.6만 |
|---|
| 2026.05.05 | ₩46,381 | ₩46,448 | ₩46,220 | ₩46,367 | -0.03% | 16만 |
|---|
| 2026.05.04 | ₩46,072 | ₩46,387 | ₩46,032 | ₩46,327 | +0.55% | 10만 |
|---|
| 2026.05.01 | ₩46,126 | ₩46,300 | ₩46,005 | ₩46,206 | +0.17% | 11.5만 |
|---|
| 2026.04.30 | ₩45,898 | ₩46,032 | ₩45,804 | ₩45,992 | +0.20% | 5.8만 |
|---|
| 2026.04.29 | ₩45,885 | ₩45,911 | ₩45,710 | ₩45,750 | -0.29% | 9.2만 |
|---|
| 2026.04.28 | ₩45,576 | ₩45,791 | ₩45,509 | ₩45,791 | +0.47% | 10.9만 |
|---|
| 2026.04.27 | ₩45,415 | ₩45,603 | ₩45,415 | ₩45,563 | +0.32% | 14.5만 |
|---|
| 2026.04.24 | ₩45,160 | ₩45,335 | ₩45,160 | ₩45,335 | +0.39% | 6.1만 |
|---|
| 2026.04.23 | ₩45,147 | ₩45,402 | ₩45,053 | ₩45,348 | +0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩45,335 | ₩45,402 | ₩45,133 | ₩45,160 | -0.38% | 9.9만 |
|---|
| 2026.04.21 | ₩45,053 | ₩45,268 | ₩45,053 | ₩45,241 | +0.42% | 13.3만 |
|---|
| 2026.04.20 | ₩44,785 | ₩45,133 | ₩44,744 | ₩44,999 | +0.48% | 16.1만 |
|---|
| 2026.04.17 | ₩44,516 | ₩44,905 | ₩44,370 | ₩44,865 | +0.78% | 27.9만 |
|---|
| 2026.04.16 | ₩44,946 | ₩45,174 | ₩44,879 | ₩44,932 | -0.03% | 25.6만 |
|---|
| 2026.04.15 | ₩44,664 | ₩44,852 | ₩44,657 | ₩44,785 | +0.27% | 6.9만 |
|---|
| 2026.04.14 | ₩44,570 | ₩44,704 | ₩44,463 | ₩44,583 | +0.03% | 8.3만 |
|---|
| 2026.04.13 | ₩44,664 | ₩44,751 | ₩44,463 | ₩44,503 | -0.36% | 17.7만 |
|---|
| 2026.04.10 | ₩44,334 | ₩44,463 | ₩44,181 | ₩44,221 | -0.25% | 18.9만 |
|---|
| 2026.04.09 | ₩44,543 | ₩44,557 | ₩44,195 | ₩44,369 | -0.39% | 13.2만 |
|---|
| 2026.04.08 | ₩44,262 | ₩44,393 | ₩44,020 | ₩44,342 | +0.18% | 23.7만 |
|---|
| 2026.04.07 | ₩44,885 | ₩44,952 | ₩44,664 | ₩44,704 | -0.40% | 12.2만 |
|---|
| 2026.04.06 | ₩44,852 | ₩44,959 | ₩44,744 | ₩44,892 | +0.09% | 52만 |
|---|
| 2026.04.02 | ₩45,093 | ₩45,133 | ₩44,624 | ₩44,785 | -0.68% | 16.4만 |
|---|
| 2026.04.01 | ₩44,610 | ₩44,771 | ₩44,369 | ₩44,731 | +0.27% | 91.6만 |
|---|
| 2026.03.31 | ₩45,053 | ₩45,335 | ₩44,959 | ₩45,026 | -0.06% | 13.3만 |
|---|
| 2026.03.30 | ₩45,133 | ₩45,200 | ₩44,825 | ₩44,932 | -0.45% | 13.3만 |
|---|
| 2026.03.27 | ₩45,160 | ₩45,160 | ₩44,905 | ₩44,999 | -0.36% | 34.8만 |
|---|
| 2026.03.26 | ₩44,838 | ₩45,066 | ₩44,771 | ₩44,865 | +0.06% | 10.9만 |
|---|
| 2026.03.25 | ₩44,369 | ₩44,785 | ₩44,369 | ₩44,731 | +0.82% | 22.5만 |
|---|
| 2026.03.24 | ₩44,557 | ₩44,798 | ₩44,463 | ₩44,677 | +0.27% | 19.1만 |
|---|
| 2026.03.23 | ₩44,879 | ₩44,879 | ₩44,376 | ₩44,583 | -0.66% | 31.7만 |
|---|
| 2026.03.20 | ₩45,375 | ₩45,375 | ₩45,107 | ₩45,133 | -0.53% | 25만 |
|---|
| 2026.03.19 | ₩45,268 | ₩45,469 | ₩45,133 | ₩45,308 | +0.09% | 24.9만 |
|---|
| 2026.03.18 | ₩45,147 | ₩45,469 | ₩45,147 | ₩45,402 | +0.56% | 32.1만 |
|---|
| 2026.03.17 | ₩45,080 | ₩45,200 | ₩44,972 | ₩45,120 | +0.09% | 101.4만 |
|---|
| 2026.03.16 | ₩45,455 | ₩45,455 | ₩44,892 | ₩44,946 | -1.12% | 42.3만 |
|---|
| 2026.03.13 | ₩45,415 | ₩45,587 | ₩45,268 | ₩45,563 | +0.32% | 2.7만 |
|---|
| 2026.03.12 | ₩45,549 | ₩45,710 | ₩45,335 | ₩45,589 | +0.09% | 12.5만 |
|---|
| 2026.03.11 | ₩44,597 | ₩45,066 | ₩44,262 | ₩45,066 | +1.05% | 6만 |
|---|
| 2026.03.10 | ₩44,275 | ₩44,329 | ₩43,510 | ₩44,302 | +0.06% | 15.6만 |
|---|
| 2026.03.09 | ₩44,838 | ₩44,986 | ₩43,846 | ₩43,953 | -1.97% | 56.2만 |
|---|
| 2026.03.06 | ₩43,806 | ₩44,392 | ₩43,806 | ₩44,290 | +1.11% | 9.9만 |
|---|
| 2026.03.05 | ₩43,282 | ₩43,694 | ₩43,282 | ₩43,510 | +0.53% | 2.6만 |
|---|
| 2026.03.04 | ₩43,189 | ₩43,189 | ₩42,987 | ₩43,095 | -0.22% | 32.2만 |
|---|
| 2026.03.03 | ₩43,390 | ₩43,390 | ₩42,920 | ₩43,028 | -0.83% | 7.5만 |
|---|
| 2026.03.02 | ₩43,376 | ₩43,376 | ₩42,961 | ₩43,135 | -0.56% | 14.1만 |
|---|
| 2026.02.27 | ₩42,860 | ₩42,934 | ₩42,824 | ₩42,867 | +0.02% | 8.2만 |
|---|
| 2026.02.26 | ₩42,336 | ₩42,572 | ₩42,306 | ₩42,531 | +0.46% | 4.2만 |
|---|
| 2026.02.25 | ₩42,531 | ₩42,645 | ₩42,303 | ₩42,451 | -0.19% | 3.9만 |
|---|
| 2026.02.24 | ₩42,323 | ₩42,451 | ₩42,303 | ₩42,437 | +0.27% | 1.9만 |
|---|
| 2026.02.23 | ₩42,337 | ₩42,464 | ₩42,297 | ₩42,377 | +0.10% | 3.9만 |
|---|
| 2026.02.20 | ₩42,196 | ₩42,277 | ₩42,023 | ₩42,209 | +0.03% | 24만 |
|---|
| 2026.02.19 | ₩41,968 | ₩42,102 | ₩41,901 | ₩42,102 | +0.32% | 6.7만 |
|---|
| 2026.02.18 | ₩41,740 | ₩41,955 | ₩41,740 | ₩41,928 | +0.45% | 9.1만 |
|---|
| 2026.02.17 | ₩41,405 | ₩41,405 | ₩41,222 | ₩41,350 | -0.13% | 2.7만 |
|---|
| 2026.02.13 | ₩41,485 | ₩41,633 | ₩41,485 | ₩41,552 | +0.16% | 6.3만 |
|---|
| 2026.02.12 | ₩41,981 | ₩42,022 | ₩41,426 | ₩41,472 | -1.21% | 1.3만 |
|---|
| 2026.02.11 | ₩42,129 | ₩42,163 | ₩41,955 | ₩42,130 | +0.00% | 1.1만 |
|---|
| 2026.02.10 | ₩41,820 | ₩41,874 | ₩41,737 | ₩41,800 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩41,606 | ₩41,908 | ₩41,552 | ₩41,901 | +0.71% | 21만 |
|---|
| 2026.02.06 | ₩41,391 | ₩41,639 | ₩41,391 | ₩41,606 | +0.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,364 | ₩41,445 | ₩41,204 | ₩41,257 | -0.26% | 2.3만 |
|---|
| 2026.02.04 | ₩41,740 | ₩41,740 | ₩41,512 | ₩41,673 | -0.16% | 4만 |
|---|
| 2026.02.03 | ₩41,552 | ₩41,727 | ₩41,432 | ₩41,686 | +0.32% | 5.9만 |
|---|
| 2026.02.02 | ₩41,056 | ₩41,136 | ₩40,855 | ₩41,029 | -0.07% | 4.9만 |
|---|
| 2026.01.30 | ₩42,223 | ₩42,243 | ₩41,271 | ₩41,642 | -1.38% | 9.7만 |
|---|
| 2026.01.29 | ₩43,323 | ₩43,350 | ₩42,345 | ₩42,887 | -1.01% | 6.6만 |
|---|
| 2026.01.28 | ₩42,545 | ₩42,679 | ₩42,456 | ₩42,679 | +0.32% | 4.9만 |
|---|
| 2026.01.27 | ₩42,142 | ₩42,362 | ₩42,049 | ₩42,362 | +0.52% | 2.9만 |
|---|
| 2026.01.26 | ₩42,223 | ₩42,344 | ₩42,049 | ₩42,089 | -0.32% | 1.8만 |
|---|
| 2026.01.23 | ₩41,740 | ₩41,981 | ₩41,740 | ₩41,981 | +0.58% | 1.7만 |
|---|
| 2026.01.22 | ₩41,525 | ₩41,660 | ₩41,525 | ₩41,634 | +0.26% | 1.9만 |
|---|
| 2026.01.21 | ₩41,606 | ₩41,673 | ₩41,391 | ₩41,513 | -0.22% | 1.2만 |
|---|
| 2026.01.20 | ₩41,405 | ₩41,525 | ₩41,391 | ₩41,432 | +0.06% | 2.8만 |
|---|
| 2026.01.16 | ₩41,016 | ₩41,083 | ₩40,855 | ₩41,043 | +0.07% | 4만 |
|---|
| 2026.01.15 | ₩41,055 | ₩41,284 | ₩41,055 | ₩41,230 | +0.43% | 3.9만 |
|---|
| 2026.01.14 | ₩41,525 | ₩41,525 | ₩41,150 | ₩41,311 | -0.52% | 2.3만 |
|---|
| 2026.01.13 | ₩41,083 | ₩41,150 | ₩40,868 | ₩40,949 | -0.33% | 15.4만 |
|---|
| 2026.01.12 | ₩40,841 | ₩41,016 | ₩40,828 | ₩40,875 | +0.08% | 3.3만 |
|---|
| 2026.01.09 | ₩40,459 | ₩40,583 | ₩40,452 | ₩40,473 | +0.03% | 14.4만 |
|---|
| 2026.01.08 | ₩40,130 | ₩40,291 | ₩40,037 | ₩40,285 | +0.38% | 1.3만 |
|---|
| 2026.01.07 | ₩40,372 | ₩40,372 | ₩40,184 | ₩40,291 | -0.20% | 2.5만 |
|---|
| 2026.01.06 | ₩40,560 | ₩40,620 | ₩40,459 | ₩40,479 | -0.20% | 2만 |
|---|
| 2026.01.05 | ₩40,251 | ₩40,364 | ₩40,171 | ₩40,345 | +0.23% | 18.3만 |
|---|
| 2026.01.02 | ₩39,849 | ₩39,849 | ₩39,621 | ₩39,715 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩39,889 | ₩39,889 | ₩39,634 | ₩39,674 | -0.54% | 3.2만 |
|---|
| 2025.12.30 | ₩40,224 | ₩40,265 | ₩40,077 | ₩40,130 | -0.23% | 5.3만 |
|---|
| 2025.12.29 | ₩39,916 | ₩39,941 | ₩39,755 | ₩39,818 | -0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩40,345 | ₩40,416 | ₩40,318 | ₩40,416 | +0.18% | 1.9만 |
|---|
| 2025.12.24 | ₩40,077 | ₩40,077 | ₩39,902 | ₩40,055 | -0.05% | 2.9만 |
|---|
| 2025.12.23 | ₩39,782 | ₩40,003 | ₩39,674 | ₩40,003 | +0.56% | 2.3만 |
|---|
| 2025.12.22 | ₩39,970 | ₩39,970 | ₩39,721 | ₩39,809 | -0.40% | 5만 |
|---|
| 2025.12.19 | ₩39,500 | ₩39,621 | ₩39,500 | ₩39,581 | +0.20% | 7.4만 |
|---|
| 2025.12.18 | ₩39,634 | ₩39,634 | ₩39,400 | ₩39,406 | -0.58% | 3만 |
|---|
| 2025.12.17 | ₩39,540 | ₩39,674 | ₩39,540 | ₩39,670 | +0.33% | 7.2만 |
|---|
| 2025.12.16 | ₩39,393 | ₩39,400 | ₩39,273 | ₩39,332 | -0.15% | 5.4만 |
|---|
| 2025.12.15 | ₩39,648 | ₩39,662 | ₩39,509 | ₩39,607 | -0.10% | 5.1만 |
|---|
| 2025.12.12 | ₩39,889 | ₩39,902 | ₩39,534 | ₩39,581 | -0.77% | 2.2만 |
|---|
| 2025.12.11 | ₩39,772 | ₩39,933 | ₩39,772 | ₩39,929 | +0.39% | 1.3만 |
|---|
| 2025.12.10 | ₩39,701 | ₩39,949 | ₩39,674 | ₩39,949 | +0.62% | 11.1만 |
|---|
| 2025.12.09 | ₩39,768 | ₩39,822 | ₩39,728 | ₩39,795 | +0.07% | 15.4만 |
|---|
| 2025.12.08 | ₩39,956 | ₩39,956 | ₩39,782 | ₩39,809 | -0.37% | 3.2만 |
|---|
| 2025.12.05 | ₩40,211 | ₩40,345 | ₩40,130 | ₩40,198 | -0.03% | 7.1만 |
|---|
| 2025.12.04 | ₩40,037 | ₩40,055 | ₩39,902 | ₩40,050 | +0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩40,010 | ₩40,144 | ₩40,010 | ₩40,037 | +0.07% | 1.7만 |
|---|
| 2025.12.02 | ₩40,037 | ₩40,037 | ₩39,909 | ₩39,996 | -0.10% | 1.3만 |
|---|
| 2025.12.01 | ₩40,063 | ₩40,130 | ₩40,037 | ₩40,063 | 0.00% | 5.6만 |
|---|
| 2025.11.28 | ₩39,889 | ₩39,990 | ₩39,869 | ₩39,990 | +0.25% | 8.6천 |
|---|
| 2025.11.26 | ₩39,420 | ₩39,634 | ₩39,420 | ₩39,607 | +0.48% | 8.3만 |
|---|
| 2025.11.25 | ₩39,379 | ₩39,379 | ₩39,205 | ₩39,328 | -0.13% | 3.1만 |
|---|
| 2025.11.24 | ₩39,205 | ₩39,487 | ₩39,205 | ₩39,433 | +0.58% | 4.8만 |
|---|
| 2025.11.21 | ₩39,205 | ₩39,273 | ₩39,111 | ₩39,228 | +0.06% | 7.7만 |
|---|
| 2025.11.20 | ₩39,500 | ₩39,550 | ₩39,272 | ₩39,286 | -0.54% | 3만 |
|---|
| 2025.11.19 | ₩39,581 | ₩39,648 | ₩39,420 | ₩39,487 | -0.24% | 7.5천 |
|---|
| 2025.11.18 | ₩39,567 | ₩39,732 | ₩39,492 | ₩39,696 | +0.33% | 1.3만 |
|---|
| 2025.11.17 | ₩39,621 | ₩39,688 | ₩39,484 | ₩39,547 | -0.19% | 9.8천 |
|---|
| 2025.11.14 | ₩39,554 | ₩39,755 | ₩39,554 | ₩39,595 | +0.11% | 2만 |
|---|
| 2025.11.13 | ₩39,862 | ₩39,876 | ₩39,621 | ₩39,621 | -0.61% | 4만 |
|---|
| 2025.11.12 | ₩39,661 | ₩39,795 | ₩39,661 | ₩39,743 | +0.21% | 2.9만 |
|---|
| 2025.11.11 | ₩39,674 | ₩39,748 | ₩39,628 | ₩39,748 | +0.19% | 1.2만 |
|---|
| 2025.11.10 | ₩39,351 | ₩39,554 | ₩39,331 | ₩39,547 | +0.50% | 8.8천 |
|---|
| 2025.11.07 | ₩39,138 | ₩39,165 | ₩39,031 | ₩39,165 | +0.07% | 1.9만 |
|---|
| 2025.11.06 | ₩39,071 | ₩39,165 | ₩38,961 | ₩39,025 | -0.12% | 2.5만 |
|---|
| 2025.11.05 | ₩38,977 | ₩39,151 | ₩38,977 | ₩39,068 | +0.23% | 1.5만 |
|---|
| 2025.11.04 | ₩38,937 | ₩39,017 | ₩38,870 | ₩38,977 | +0.10% | 1.4만 |
|---|
| 2025.11.03 | ₩39,178 | ₩39,232 | ₩39,084 | ₩39,218 | +0.10% | 1.6만 |
|---|
| 2025.10.31 | ₩39,165 | ₩39,173 | ₩39,031 | ₩39,125 | -0.10% | 1.7만 |
|---|
| 2025.10.30 | ₩38,977 | ₩39,157 | ₩38,937 | ₩39,119 | +0.36% | 1.8만 |
|---|
| 2025.10.29 | ₩39,138 | ₩39,192 | ₩39,016 | ₩39,016 | -0.31% | 1.5만 |
|---|
| 2025.10.28 | ₩38,897 | ₩38,950 | ₩38,883 | ₩38,897 | 0.00% | 1.6만 |
|---|
| 2025.10.27 | ₩39,057 | ₩39,111 | ₩39,004 | ₩39,012 | -0.12% | 1.4만 |
|---|
| 2025.10.24 | ₩39,232 | ₩39,312 | ₩39,178 | ₩39,178 | -0.14% | 1.5만 |
|---|
| 2025.10.23 | ₩39,218 | ₩39,306 | ₩39,165 | ₩39,192 | -0.07% | 4.8만 |
|---|
| 2025.10.22 | ₩38,803 | ₩38,990 | ₩38,698 | ₩38,923 | +0.31% | 2.7만 |
|---|
| 2025.10.21 | ₩38,856 | ₩38,856 | ₩38,548 | ₩38,705 | -0.39% | 1.3만 |
|---|
| 2025.10.20 | ₩39,084 | ₩39,214 | ₩39,048 | ₩39,214 | +0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩39,071 | ₩39,071 | ₩38,843 | ₩38,941 | -0.33% | 9.1천 |
|---|
| 2025.10.16 | ₩39,245 | ₩39,393 | ₩39,178 | ₩39,281 | +0.09% | 3만 |
|---|
| 2025.10.15 | ₩39,098 | ₩39,218 | ₩39,031 | ₩39,216 | +0.30% | 2.9만 |
|---|
| 2025.10.14 | ₩38,816 | ₩39,044 | ₩38,816 | ₩38,894 | +0.20% | 1.8만 |
|---|
| 2025.10.13 | ₩38,937 | ₩39,098 | ₩38,884 | ₩39,004 | +0.17% | 1.1만 |
|---|
| 2025.10.10 | ₩38,736 | ₩38,749 | ₩38,373 | ₩38,414 | -0.83% | 1.1만 |
|---|