시장 데이터를 불러오는 중
전체 종목
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF 과거 주가
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF · COMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Bloomberg Commodity Broad Strategy No K-1 ETF · COMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,055 | ₩38,175 | ₩37,773 | ₩37,894 | -0.42% | 9.1천 |
| 2026.10.08 | ₩38,028 | ₩38,067 | ₩37,813 | ₩37,880 | -0.39% | 1.5만 |
| 2026.10.07 | ₩37,921 | ₩37,921 | ₩37,545 | ₩37,675 | -0.65% | 1.5만 |
| 2026.10.06 | ₩37,357 | ₩37,867 | ₩37,357 | ₩37,854 | +1.33% | 1.3만 |
| 2026.10.05 | ₩37,518 | ₩37,652 | ₩37,411 | ₩37,433 | -0.23% | 3.6만 |
| 2026.10.02 | ₩37,250 | ₩37,451 | ₩37,062 | ₩37,438 | +0.50% | 2.7만 |
| 2026.10.01 | ₩37,264 | ₩37,572 | ₩37,239 | ₩37,545 | +0.76% | 4.9만 |
| 2026.09.30 | ₩37,706 | ₩37,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,357 |
| -0.92% |
| 3.3만 |
| 2026.09.29 | ₩37,277 | ₩37,398 | ₩37,250 | ₩37,282 | +0.01% | 1.6만 |
|---|
| 2026.09.28 | ₩37,813 | ₩37,813 | ₩37,425 | ₩37,589 | -0.59% | 1.9만 |
|---|
| 2026.09.25 | ₩38,028 | ₩38,162 | ₩37,839 | ₩38,028 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩38,256 | ₩38,712 | ₩38,256 | ₩38,477 | +0.58% | 2.9만 |
|---|
| 2026.09.23 | ₩38,135 | ₩38,263 | ₩38,029 | ₩38,263 | +0.33% | 1.9만 |
|---|
| 2026.09.22 | ₩37,894 | ₩38,175 | ₩37,894 | ₩38,041 | +0.39% | 6.1만 |
|---|
| 2026.09.21 | ₩38,122 | ₩38,122 | ₩37,907 | ₩38,095 | -0.07% | 3.6만 |
|---|
| 2026.09.18 | ₩38,417 | ₩38,444 | ₩38,208 | ₩38,272 | -0.38% | 4.4만 |
|---|
| 2026.09.17 | ₩38,390 | ₩38,618 | ₩38,377 | ₩38,377 | -0.03% | 25만 |
|---|
| 2026.09.16 | ₩38,873 | ₩38,873 | ₩38,390 | ₩38,438 | -1.12% | 4.6만 |
|---|
| 2026.09.15 | ₩38,551 | ₩38,812 | ₩38,519 | ₩38,792 | +0.63% | 4만 |
|---|
| 2026.09.14 | ₩38,551 | ₩38,605 | ₩38,175 | ₩38,276 | -0.71% | 3.3만 |
|---|
| 2026.09.11 | ₩38,524 | ₩38,524 | ₩38,135 | ₩38,316 | -0.54% | 5만 |
|---|
| 2026.09.10 | ₩38,350 | ₩38,792 | ₩38,256 | ₩38,792 | +1.15% | 7.4만 |
|---|
| 2026.09.09 | ₩38,216 | ₩38,269 | ₩38,056 | ₩38,201 | -0.04% | 7.1만 |
|---|
| 2026.09.08 | ₩37,827 | ₩37,934 | ₩37,706 | ₩37,921 | +0.25% | 6.8만 |
|---|
| 2026.09.04 | ₩37,492 | ₩37,585 | ₩37,298 | ₩37,532 | +0.11% | 3.5만 |
|---|
| 2026.09.03 | ₩37,652 | ₩37,787 | ₩37,559 | ₩37,720 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩37,746 | ₩37,874 | ₩37,545 | ₩37,720 | -0.07% | 4.3만 |
|---|
| 2026.09.01 | ₩37,391 | ₩37,760 | ₩37,371 | ₩37,733 | +0.91% | 3.7만 |
|---|
| 2026.08.31 | ₩37,076 | ₩37,273 | ₩37,076 | ₩37,273 | +0.53% | 1.7만 |
|---|
| 2026.08.28 | ₩36,902 | ₩37,049 | ₩36,808 | ₩36,902 | 0.00% | 2만 |
|---|
| 2026.08.27 | ₩36,607 | ₩37,008 | ₩36,607 | ₩36,888 | +0.77% | 1.9만 |
|---|
| 2026.08.26 | ₩36,312 | ₩36,660 | ₩36,312 | ₩36,519 | +0.57% | 1.8만 |
|---|
| 2026.08.25 | ₩36,204 | ₩36,459 | ₩36,177 | ₩36,379 | +0.48% | 4.6만 |
|---|
| 2026.08.24 | ₩36,982 | ₩36,982 | ₩36,613 | ₩36,667 | -0.85% | 3.1만 |
|---|
| 2026.08.21 | ₩36,875 | ₩36,969 | ₩36,794 | ₩36,915 | +0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩36,580 | ₩36,714 | ₩36,553 | ₩36,674 | +0.26% | 4.5만 |
|---|
| 2026.08.19 | ₩36,218 | ₩36,513 | ₩36,218 | ₩36,312 | +0.26% | 3.2만 |
|---|
| 2026.08.18 | ₩36,097 | ₩36,190 | ₩35,991 | ₩36,017 | -0.22% | 4.9만 |
|---|
| 2026.08.17 | ₩35,722 | ₩36,137 | ₩35,708 | ₩36,110 | +1.09% | 4.7만 |
|---|
| 2026.08.14 | ₩35,400 | ₩35,586 | ₩35,366 | ₩35,574 | +0.49% | 1.2만 |
|---|
| 2026.08.13 | ₩35,413 | ₩35,467 | ₩35,240 | ₩35,292 | -0.34% | 2.6만 |
|---|
| 2026.08.12 | ₩35,561 | ₩35,708 | ₩35,561 | ₩35,695 | +0.38% | 1.9만 |
|---|
| 2026.08.11 | ₩35,480 | ₩35,494 | ₩35,292 | ₩35,471 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩35,071 | ₩35,467 | ₩35,071 | ₩35,436 | +1.04% | 3.2만 |
|---|
| 2026.08.07 | ₩34,488 | ₩34,697 | ₩34,452 | ₩34,452 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩34,112 | ₩34,327 | ₩34,112 | ₩34,327 | +0.63% | 1.4만 |
|---|
| 2026.08.05 | ₩33,984 | ₩34,119 | ₩33,911 | ₩34,045 | +0.18% | 1.3만 |
|---|
| 2026.08.04 | ₩33,777 | ₩33,871 | ₩33,704 | ₩33,793 | +0.05% | 1.8만 |
|---|
| 2026.08.03 | ₩34,072 | ₩34,314 | ₩34,012 | ₩34,233 | +0.47% | 22.6만 |
|---|
| 2026.07.31 | ₩35,051 | ₩35,051 | ₩34,575 | ₩34,716 | -0.96% | 1.2만 |
|---|
| 2026.07.30 | ₩34,609 | ₩34,783 | ₩34,609 | ₩34,716 | +0.31% | 1.8만 |
|---|
| 2026.07.29 | ₩34,637 | ₩34,877 | ₩34,602 | ₩34,756 | +0.34% | 1.8만 |
|---|
| 2026.07.28 | ₩34,340 | ₩34,407 | ₩34,153 | ₩34,212 | -0.37% | 1만 |
|---|
| 2026.07.27 | ₩34,823 | ₩34,837 | ₩34,542 | ₩34,543 | -0.80% | 2.7만 |
|---|
| 2026.07.24 | ₩35,386 | ₩35,574 | ₩35,306 | ₩35,400 | +0.04% | 3.9만 |
|---|
| 2026.07.23 | ₩35,950 | ₩35,950 | ₩35,655 | ₩35,659 | -0.81% | 2.7만 |
|---|
| 2026.07.22 | ₩35,360 | ₩35,480 | ₩35,360 | ₩35,427 | +0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩34,863 | ₩35,078 | ₩34,850 | ₩35,065 | +0.58% | 61.3만 |
|---|
| 2026.07.20 | ₩34,475 | ₩34,662 | ₩34,461 | ₩34,582 | +0.31% | 3.5만 |
|---|
| 2026.07.17 | ₩34,260 | ₩34,515 | ₩34,208 | ₩34,475 | +0.63% | 1.4만 |
|---|
| 2026.07.16 | ₩34,253 | ₩34,273 | ₩33,966 | ₩34,032 | -0.65% | 1.1만 |
|---|
| 2026.07.15 | ₩34,314 | ₩34,434 | ₩34,133 | ₩34,429 | +0.34% | 6.1만 |
|---|
| 2026.07.14 | ₩34,206 | ₩34,233 | ₩34,005 | ₩34,233 | +0.08% | 2만 |
|---|
| 2026.07.13 | ₩33,455 | ₩33,804 | ₩33,388 | ₩33,791 | +1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩33,241 | ₩33,295 | ₩33,147 | ₩33,268 | +0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,536 | ₩33,536 | ₩33,268 | ₩33,268 | -0.80% | 1.8만 |
|---|
| 2026.07.08 | ₩33,388 | ₩33,677 | ₩33,335 | ₩33,529 | +0.42% | 1.7만 |
|---|
| 2026.07.07 | ₩32,923 | ₩33,197 | ₩32,894 | ₩33,197 | +0.83% | 2.1만 |
|---|
| 2026.07.06 | ₩32,946 | ₩32,953 | ₩32,678 | ₩32,919 | -0.08% | 6.4만 |
|---|
| 2026.07.02 | ₩32,302 | ₩32,356 | ₩32,195 | ₩32,259 | -0.13% | 1.6만 |
|---|
| 2026.07.01 | ₩32,292 | ₩32,423 | ₩32,192 | ₩32,192 | -0.31% | 2.4만 |
|---|
| 2026.06.30 | ₩32,343 | ₩32,436 | ₩32,230 | ₩32,289 | -0.17% | 4만 |
|---|
| 2026.06.29 | ₩32,182 | ₩32,182 | ₩32,035 | ₩32,069 | -0.35% | 3.9만 |
|---|
| 2026.06.26 | ₩32,289 | ₩32,316 | ₩32,182 | ₩32,222 | -0.21% | 4.2만 |
|---|
| 2026.06.25 | ₩32,074 | ₩32,544 | ₩32,074 | ₩32,463 | +1.21% | 2.4만 |
|---|
| 2026.06.24 | ₩32,007 | ₩32,168 | ₩31,913 | ₩31,960 | -0.15% | 8.7만 |
|---|
| 2026.06.23 | ₩32,530 | ₩32,638 | ₩32,510 | ₩32,544 | +0.04% | 2.2만 |
|---|
| 2026.06.22 | ₩33,134 | ₩33,134 | ₩32,906 | ₩33,009 | -0.38% | 8.6만 |
|---|
| 2026.06.18 | ₩33,120 | ₩33,268 | ₩32,879 | ₩33,174 | +0.16% | 3.9만 |
|---|
| 2026.06.17 | ₩33,509 | ₩33,871 | ₩33,248 | ₩33,281 | -0.68% | 16.7만 |
|---|
| 2026.06.16 | ₩33,348 | ₩33,563 | ₩33,335 | ₩33,496 | +0.44% | 44.4만 |
|---|
| 2026.06.15 | ₩33,523 | ₩33,651 | ₩33,523 | ₩33,620 | +0.29% | 16.1만 |
|---|
| 2026.06.12 | ₩33,871 | ₩34,086 | ₩33,804 | ₩33,804 | -0.20% | 2.2만 |
|---|
| 2026.06.11 | ₩34,233 | ₩34,320 | ₩33,952 | ₩34,059 | -0.51% | 3.1만 |
|---|
| 2026.06.10 | ₩34,273 | ₩34,515 | ₩34,220 | ₩34,220 | -0.16% | 28.6만 |
|---|
| 2026.06.09 | ₩34,488 | ₩34,501 | ₩34,059 | ₩34,247 | -0.70% | 13.7만 |
|---|
| 2026.06.08 | ₩34,743 | ₩34,816 | ₩34,642 | ₩34,689 | -0.15% | 2.6만 |
|---|
| 2026.06.05 | ₩35,136 | ₩35,136 | ₩34,568 | ₩34,615 | -1.48% | 2.9만 |
|---|
| 2026.06.04 | ₩35,614 | ₩35,614 | ₩35,373 | ₩35,494 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩35,856 | ₩35,950 | ₩35,815 | ₩35,896 | +0.11% | 4.8만 |
|---|
| 2026.06.02 | ₩35,789 | ₩35,884 | ₩35,708 | ₩35,884 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩35,842 | ₩35,970 | ₩35,629 | ₩35,742 | -0.28% | 4만 |
|---|
| 2026.05.29 | ₩35,534 | ₩35,601 | ₩35,244 | ₩35,360 | -0.49% | 2만 |
|---|
| 2026.05.28 | ₩35,453 | ₩35,681 | ₩35,145 | ₩35,601 | +0.42% | 7.8만 |
|---|
| 2026.05.27 | ₩35,212 | ₩35,425 | ₩35,165 | ₩35,306 | +0.27% | 3.3만 |
|---|
| 2026.05.26 | ₩35,896 | ₩36,017 | ₩35,735 | ₩35,775 | -0.34% | 5.5만 |
|---|
| 2026.05.22 | ₩36,258 | ₩36,391 | ₩36,070 | ₩36,124 | -0.37% | 2.6만 |
|---|
| 2026.05.21 | ₩36,821 | ₩36,861 | ₩36,164 | ₩36,365 | -1.24% | 1.7만 |
|---|
| 2026.05.20 | ₩37,062 | ₩37,062 | ₩36,472 | ₩36,607 | -1.23% | 2.3만 |
|---|
| 2026.05.19 | ₩37,277 | ₩37,337 | ₩37,103 | ₩37,237 | -0.11% | 4.8만 |
|---|
| 2026.05.18 | ₩36,915 | ₩37,411 | ₩36,902 | ₩37,143 | +0.62% | 5.2만 |
|---|
| 2026.05.15 | ₩36,687 | ₩36,808 | ₩36,566 | ₩36,794 | +0.29% | 5.8만 |
|---|
| 2026.05.14 | ₩37,130 | ₩37,130 | ₩36,808 | ₩37,009 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩37,545 | ₩37,612 | ₩37,270 | ₩37,304 | -0.64% | 3.4만 |
|---|
| 2026.05.12 | ₩37,250 | ₩37,528 | ₩37,174 | ₩37,528 | +0.75% | 20.3만 |
|---|
| 2026.05.11 | ₩36,580 | ₩36,982 | ₩36,580 | ₩36,928 | +0.95% | 21.4만 |
|---|
| 2026.05.08 | ₩36,003 | ₩36,164 | ₩35,990 | ₩36,043 | +0.11% | 2만 |
|---|
| 2026.05.07 | ₩35,574 | ₩36,057 | ₩35,346 | ₩36,030 | +1.28% | 5.6만 |
|---|
| 2026.05.06 | ₩36,164 | ₩36,164 | ₩35,889 | ₩35,950 | -0.59% | 4.8만 |
|---|
| 2026.05.05 | ₩36,875 | ₩36,966 | ₩36,715 | ₩36,806 | -0.19% | 3.6만 |
|---|
| 2026.05.04 | ₩36,609 | ₩37,108 | ₩36,607 | ₩36,997 | +1.06% | 3.8만 |
|---|
| 2026.05.01 | ₩36,566 | ₩36,593 | ₩36,385 | ₩36,553 | -0.04% | 6.4만 |
|---|
| 2026.04.30 | ₩36,519 | ₩36,767 | ₩36,472 | ₩36,741 | +0.61% | 4만 |
|---|
| 2026.04.29 | ₩36,379 | ₩36,659 | ₩36,379 | ₩36,632 | +0.70% | 2.3만 |
|---|
| 2026.04.28 | ₩35,882 | ₩36,030 | ₩35,802 | ₩36,030 | +0.41% | 2.5만 |
|---|
| 2026.04.27 | ₩35,681 | ₩35,856 | ₩35,676 | ₩35,748 | +0.19% | 5.1만 |
|---|
| 2026.04.24 | ₩35,440 | ₩35,547 | ₩35,306 | ₩35,502 | +0.17% | 1.9만 |
|---|
| 2026.04.23 | ₩35,306 | ₩35,641 | ₩35,252 | ₩35,587 | +0.80% | 108.9만 |
|---|
| 2026.04.22 | ₩35,199 | ₩35,413 | ₩35,199 | ₩35,292 | +0.27% | 3.8만 |
|---|
| 2026.04.21 | ₩34,635 | ₩35,065 | ₩34,609 | ₩35,031 | +1.14% | 5.3만 |
|---|
| 2026.04.20 | ₩34,448 | ₩34,689 | ₩34,434 | ₩34,555 | +0.31% | 2만 |
|---|
| 2026.04.17 | ₩34,086 | ₩34,287 | ₩33,858 | ₩34,287 | +0.59% | 3만 |
|---|
| 2026.04.16 | ₩34,863 | ₩35,024 | ₩34,863 | ₩34,930 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩34,595 | ₩34,796 | ₩34,582 | ₩34,682 | +0.25% | 1.9만 |
|---|
| 2026.04.14 | ₩34,776 | ₩34,776 | ₩34,555 | ₩34,635 | -0.40% | 2.4만 |
|---|
| 2026.04.13 | ₩35,091 | ₩35,091 | ₩34,621 | ₩34,662 | -1.22% | 4.6만 |
|---|
| 2026.04.10 | ₩34,475 | ₩34,568 | ₩34,287 | ₩34,287 | -0.54% | 5.6만 |
|---|
| 2026.04.09 | ₩34,609 | ₩34,776 | ₩34,273 | ₩34,488 | -0.35% | 6만 |
|---|
| 2026.04.08 | ₩34,099 | ₩34,394 | ₩33,992 | ₩34,394 | +0.87% | 5.8만 |
|---|
| 2026.04.07 | ₩35,950 | ₩36,097 | ₩35,629 | ₩35,731 | -0.61% | 5.9만 |
|---|
| 2026.04.06 | ₩35,825 | ₩36,017 | ₩35,641 | ₩35,856 | +0.09% | 10.8만 |
|---|
| 2026.04.02 | ₩35,829 | ₩35,829 | ₩35,507 | ₩35,775 | -0.15% | 8.7만 |
|---|
| 2026.04.01 | ₩34,863 | ₩35,011 | ₩34,649 | ₩34,863 | 0.00% | 25.8만 |
|---|
| 2026.03.31 | ₩35,386 | ₩35,455 | ₩34,984 | ₩35,219 | -0.47% | 3.1만 |
|---|
| 2026.03.30 | ₩35,212 | ₩35,252 | ₩35,044 | ₩35,212 | 0.00% | 3.1만 |
|---|
| 2026.03.27 | ₩34,595 | ₩35,022 | ₩34,595 | ₩34,957 | +1.05% | 2.3만 |
|---|
| 2026.03.26 | ₩34,206 | ₩34,420 | ₩34,112 | ₩34,141 | -0.19% | 1.6만 |
|---|
| 2026.03.25 | ₩33,509 | ₩33,978 | ₩33,509 | ₩33,937 | +1.28% | 1.7만 |
|---|
| 2026.03.24 | ₩33,804 | ₩34,067 | ₩33,804 | ₩33,906 | +0.30% | 1.6만 |
|---|
| 2026.03.23 | ₩33,831 | ₩33,831 | ₩33,362 | ₩33,429 | -1.19% | 56.3만 |
|---|
| 2026.03.20 | ₩34,649 | ₩34,863 | ₩34,448 | ₩34,723 | +0.21% | 3.1만 |
|---|
| 2026.03.19 | ₩34,783 | ₩34,997 | ₩34,457 | ₩34,662 | -0.35% | 13만 |
|---|
| 2026.03.18 | ₩34,837 | ₩35,212 | ₩34,756 | ₩35,212 | +1.08% | 3.3만 |
|---|
| 2026.03.17 | ₩34,716 | ₩34,770 | ₩34,515 | ₩34,770 | +0.15% | 2.7만 |
|---|
| 2026.03.16 | ₩34,743 | ₩34,823 | ₩34,294 | ₩34,354 | -1.12% | 4.6만 |
|---|
| 2026.03.13 | ₩34,770 | ₩35,038 | ₩34,676 | ₩34,971 | +0.58% | 2.9만 |
|---|
| 2026.03.12 | ₩34,863 | ₩35,199 | ₩34,796 | ₩35,118 | +0.73% | 5.8만 |
|---|
| 2026.03.11 | ₩34,019 | ₩34,407 | ₩33,750 | ₩34,407 | +1.14% | 2.1만 |
|---|
| 2026.03.10 | ₩33,978 | ₩33,978 | ₩32,879 | ₩33,938 | -0.12% | 7.5만 |
|---|
| 2026.03.09 | ₩35,118 | ₩35,199 | ₩33,134 | ₩33,643 | -4.20% | 34.6만 |
|---|
| 2026.03.06 | ₩33,737 | ₩34,260 | ₩33,737 | ₩34,099 | +1.07% | 4.9만 |
|---|
| 2026.03.05 | ₩32,624 | ₩33,013 | ₩32,544 | ₩32,798 | +0.53% | 4만 |
|---|
| 2026.03.04 | ₩32,316 | ₩32,482 | ₩32,195 | ₩32,410 | +0.29% | 5.4만 |
|---|
| 2026.03.03 | ₩32,758 | ₩32,758 | ₩32,007 | ₩32,239 | -1.58% | 3.3만 |
|---|
| 2026.03.02 | ₩32,369 | ₩32,376 | ₩31,980 | ₩32,302 | -0.21% | 3.8만 |
|---|
| 2026.02.27 | ₩31,585 | ₩31,598 | ₩31,484 | ₩31,565 | -0.06% | 2.5만 |
|---|
| 2026.02.26 | ₩31,176 | ₩31,297 | ₩31,067 | ₩31,189 | +0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩31,297 | ₩31,618 | ₩31,055 | ₩31,248 | -0.15% | 3.6만 |
|---|
| 2026.02.24 | ₩31,122 | ₩31,203 | ₩31,016 | ₩31,163 | +0.13% | 4.2만 |
|---|
| 2026.02.23 | ₩31,216 | ₩31,364 | ₩31,095 | ₩31,158 | -0.18% | 3.7만 |
|---|
| 2026.02.20 | ₩30,921 | ₩31,109 | ₩30,854 | ₩31,083 | +0.52% | 1.3만 |
|---|
| 2026.02.19 | ₩30,626 | ₩30,814 | ₩30,586 | ₩30,794 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩30,358 | ₩30,599 | ₩30,345 | ₩30,581 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩29,996 | ₩29,996 | ₩29,848 | ₩29,921 | -0.25% | 1.9만 |
|---|
| 2026.02.13 | ₩30,264 | ₩30,438 | ₩30,251 | ₩30,318 | +0.18% | 2.4만 |
|---|
| 2026.02.12 | ₩30,841 | ₩30,841 | ₩30,264 | ₩30,318 | -1.70% | 4.2만 |
|---|
| 2026.02.11 | ₩30,881 | ₩30,893 | ₩30,689 | ₩30,881 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩30,720 | ₩30,720 | ₩30,465 | ₩30,586 | -0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩30,492 | ₩30,774 | ₩30,492 | ₩30,733 | +0.79% | 3.5만 |
|---|
| 2026.02.06 | ₩30,425 | ₩30,787 | ₩30,425 | ₩30,546 | +0.40% | 6.1만 |
|---|
| 2026.02.05 | ₩30,573 | ₩30,573 | ₩30,130 | ₩30,278 | -0.96% | 3.5만 |
|---|
| 2026.02.04 | ₩30,762 | ₩30,854 | ₩30,457 | ₩30,760 | -0.00% | 3만 |
|---|
| 2026.02.03 | ₩30,412 | ₩30,666 | ₩30,385 | ₩30,640 | +0.75% | 3.6만 |
|---|
| 2026.02.02 | ₩30,170 | ₩30,264 | ₩29,714 | ₩29,906 | -0.88% | 8.1만 |
|---|
| 2026.01.30 | ₩31,806 | ₩31,806 | ₩30,841 | ₩31,471 | -1.05% | 9.6만 |
|---|
| 2026.01.29 | ₩32,772 | ₩32,839 | ₩31,739 | ₩32,396 | -1.15% | 7.1만 |
|---|
| 2026.01.28 | ₩31,793 | ₩31,994 | ₩31,699 | ₩31,994 | +0.63% | 7.1만 |
|---|
| 2026.01.27 | ₩31,163 | ₩31,672 | ₩31,078 | ₩31,672 | +1.64% | 12.4만 |
|---|
| 2026.01.26 | ₩31,270 | ₩31,550 | ₩31,136 | ₩31,270 | 0.00% | 7.3만 |
|---|
| 2026.01.23 | ₩30,868 | ₩30,988 | ₩30,760 | ₩30,988 | +0.39% | 21.1만 |
|---|
| 2026.01.22 | ₩30,479 | ₩30,503 | ₩30,371 | ₩30,398 | -0.26% | 5.8만 |
|---|
| 2026.01.21 | ₩30,438 | ₩30,438 | ₩30,223 | ₩30,371 | -0.22% | 7.1만 |
|---|
| 2026.01.20 | ₩29,983 | ₩30,023 | ₩29,848 | ₩29,862 | -0.40% | 40.7만 |
|---|
| 2026.01.16 | ₩29,390 | ₩29,419 | ₩29,238 | ₩29,393 | +0.01% | 4.4만 |
|---|
| 2026.01.15 | ₩29,540 | ₩29,540 | ₩29,285 | ₩29,419 | -0.41% | 17.6만 |
|---|
| 2026.01.14 | ₩29,714 | ₩29,808 | ₩29,500 | ₩29,634 | -0.27% | 3.6만 |
|---|
| 2026.01.13 | ₩29,513 | ₩29,701 | ₩29,513 | ₩29,561 | +0.16% | 9.2만 |
|---|
| 2026.01.12 | ₩29,232 | ₩29,473 | ₩29,232 | ₩29,350 | +0.40% | 4.6만 |
|---|
| 2026.01.09 | ₩29,098 | ₩29,136 | ₩28,950 | ₩28,973 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩28,682 | ₩28,950 | ₩28,617 | ₩28,937 | +0.89% | 4.2만 |
|---|
| 2026.01.07 | ₩28,870 | ₩28,923 | ₩27,126 | ₩28,896 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩29,124 | ₩29,198 | ₩29,057 | ₩29,124 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩28,642 | ₩28,896 | ₩28,642 | ₩28,883 | +0.84% | 8.1만 |
|---|
| 2026.01.02 | ₩28,454 | ₩28,454 | ₩28,239 | ₩28,356 | -0.34% | 4.5만 |
|---|
| 2025.12.31 | ₩28,548 | ₩28,575 | ₩28,266 | ₩28,306 | -0.85% | 7.9만 |
|---|
| 2025.12.30 | ₩28,963 | ₩28,963 | ₩28,762 | ₩28,772 | -0.66% | 5.8만 |
|---|
| 2025.12.29 | ₩28,642 | ₩28,695 | ₩28,454 | ₩28,521 | -0.42% | 2.3만 |
|---|
| 2025.12.26 | ₩31,592 | ₩31,699 | ₩31,585 | ₩31,699 | +0.34% | 2.5만 |
|---|
| 2025.12.24 | ₩31,271 | ₩31,310 | ₩31,109 | ₩31,283 | +0.04% | 1.3만 |
|---|
| 2025.12.23 | ₩31,082 | ₩31,297 | ₩30,948 | ₩31,293 | +0.68% | 1.7만 |
|---|
| 2025.12.22 | ₩30,814 | ₩30,854 | ₩30,723 | ₩30,854 | +0.13% | 2.2만 |
|---|
| 2025.12.19 | ₩30,465 | ₩30,559 | ₩30,425 | ₩30,465 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩30,505 | ₩30,552 | ₩30,304 | ₩30,331 | -0.57% | 2.2만 |
|---|
| 2025.12.17 | ₩30,432 | ₩30,586 | ₩30,413 | ₩30,586 | +0.51% | 7.7천 |
|---|
| 2025.12.16 | ₩30,345 | ₩30,345 | ₩30,170 | ₩30,220 | -0.41% | 6.7만 |
|---|
| 2025.12.15 | ₩30,640 | ₩30,640 | ₩30,398 | ₩30,479 | -0.53% | 9.4만 |
|---|
| 2025.12.12 | ₩30,908 | ₩30,908 | ₩30,492 | ₩30,573 | -1.08% | 29.7만 |
|---|
| 2025.12.11 | ₩30,787 | ₩30,921 | ₩30,751 | ₩30,898 | +0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩30,693 | ₩30,948 | ₩30,693 | ₩30,948 | +0.83% | 2.9만 |
|---|
| 2025.12.09 | ₩30,800 | ₩30,908 | ₩30,707 | ₩30,729 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩31,122 | ₩31,126 | ₩30,854 | ₩30,881 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩31,511 | ₩31,605 | ₩31,350 | ₩31,369 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩31,015 | ₩31,149 | ₩30,868 | ₩31,137 | +0.39% | 9.6천 |
|---|
| 2025.12.03 | ₩31,082 | ₩31,136 | ₩31,010 | ₩31,022 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩31,069 | ₩31,069 | ₩30,880 | ₩30,935 | -0.43% | 3.3만 |
|---|
| 2025.12.01 | ₩30,988 | ₩31,189 | ₩30,951 | ₩31,069 | +0.26% | 52.1만 |
|---|
| 2025.11.28 | ₩30,693 | ₩30,961 | ₩30,693 | ₩30,961 | +0.87% | 2.6만 |
|---|
| 2025.11.26 | ₩30,237 | ₩30,492 | ₩30,210 | ₩30,492 | +0.84% | 2만 |
|---|
| 2025.11.25 | ₩29,942 | ₩30,063 | ₩29,848 | ₩30,036 | +0.31% | 10.4만 |
|---|
| 2025.11.24 | ₩29,875 | ₩30,251 | ₩29,875 | ₩30,251 | +1.26% | 22.5만 |
|---|
| 2025.11.21 | ₩29,848 | ₩30,147 | ₩29,848 | ₩30,099 | +0.84% | 1.2만 |
|---|
| 2025.11.20 | ₩30,412 | ₩30,465 | ₩30,076 | ₩30,080 | -1.09% | 5.9만 |
|---|
| 2025.11.19 | ₩30,519 | ₩30,573 | ₩30,398 | ₩30,438 | -0.26% | 1.3만 |
|---|
| 2025.11.18 | ₩30,398 | ₩30,573 | ₩30,291 | ₩30,573 | +0.57% | 1.4만 |
|---|
| 2025.11.17 | ₩30,412 | ₩30,532 | ₩30,291 | ₩30,337 | -0.25% | 2.5만 |
|---|
| 2025.11.14 | ₩30,465 | ₩30,640 | ₩30,398 | ₩30,398 | -0.22% | 2.9만 |
|---|
| 2025.11.13 | ₩30,827 | ₩30,894 | ₩30,650 | ₩30,650 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩30,680 | ₩30,787 | ₩30,666 | ₩30,787 | +0.35% | 3.5만 |
|---|
| 2025.11.11 | ₩30,636 | ₩30,794 | ₩30,626 | ₩30,779 | +0.47% | 6천 |
|---|
| 2025.11.10 | ₩30,237 | ₩30,532 | ₩30,224 | ₩30,519 | +0.93% | 2.8만 |
|---|
| 2025.11.07 | ₩29,969 | ₩30,050 | ₩29,969 | ₩29,996 | +0.09% | 1.7만 |
|---|
| 2025.11.06 | ₩29,969 | ₩30,023 | ₩29,808 | ₩30,023 | +0.18% | 4.3만 |
|---|
| 2025.11.05 | ₩30,036 | ₩30,164 | ₩28,682 | ₩30,003 | -0.11% | 1.5만 |
|---|
| 2025.11.04 | ₩29,915 | ₩30,050 | ₩29,909 | ₩29,957 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩30,090 | ₩30,291 | ₩29,976 | ₩30,288 | +0.66% | 40.2만 |
|---|
| 2025.10.31 | ₩29,889 | ₩29,996 | ₩29,828 | ₩29,996 | +0.36% | 7.7천 |
|---|
| 2025.10.30 | ₩29,634 | ₩29,875 | ₩29,567 | ₩29,859 | +0.76% | 1.2만 |
|---|
| 2025.10.29 | ₩29,781 | ₩29,875 | ₩29,625 | ₩29,685 | -0.32% | 7.4천 |
|---|
| 2025.10.28 | ₩29,574 | ₩29,674 | ₩29,527 | ₩29,560 | -0.05% | 9.9천 |
|---|
| 2025.10.27 | ₩29,875 | ₩29,902 | ₩29,728 | ₩29,752 | -0.41% | 1만 |
|---|
| 2025.10.24 | ₩30,050 | ₩30,050 | ₩29,902 | ₩29,933 | -0.39% | 1.3만 |
|---|
| 2025.10.23 | ₩30,063 | ₩30,184 | ₩30,023 | ₩30,063 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩29,634 | ₩29,755 | ₩29,540 | ₩29,747 | +0.38% | 1.8만 |
|---|
| 2025.10.21 | ₩29,647 | ₩29,688 | ₩29,393 | ₩29,567 | -0.27% | 3.4만 |
|---|
| 2025.10.20 | ₩29,791 | ₩30,075 | ₩29,768 | ₩30,075 | +0.95% | 3.5만 |
|---|
| 2025.10.17 | ₩29,531 | ₩29,557 | ₩29,393 | ₩29,520 | -0.04% | 2만 |
|---|
| 2025.10.16 | ₩29,553 | ₩29,741 | ₩29,553 | ₩29,661 | +0.36% | 2.3만 |
|---|
| 2025.10.15 | ₩29,500 | ₩29,540 | ₩29,413 | ₩29,473 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩29,178 | ₩29,433 | ₩29,178 | ₩29,325 | +0.51% | 8.7천 |
|---|
| 2025.10.13 | ₩29,379 | ₩29,513 | ₩29,379 | ₩29,472 | +0.31% | 1.5만 |
|---|
| 2025.10.10 | ₩29,339 | ₩29,500 | ₩28,990 | ₩29,098 | -0.82% | 5.5만 |
|---|