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 | ₩38,057 | ₩38,178 | ₩37,775 | ₩37,896 | -0.42% | 9.1천 |
| 2026.10.08 | ₩38,030 | ₩38,069 | ₩37,816 | ₩37,883 | -0.39% | 1.5만 |
| 2026.10.07 | ₩37,923 | ₩37,923 | ₩37,547 | ₩37,678 | -0.65% | 1.5만 |
| 2026.10.06 | ₩37,360 | ₩37,869 | ₩37,360 | ₩37,856 | +1.33% | 1.3만 |
| 2026.10.05 | ₩37,521 | ₩37,655 | ₩37,413 | ₩37,435 | -0.23% | 3.6만 |
| 2026.10.02 | ₩37,252 | ₩37,454 | ₩37,065 | ₩37,440 | +0.50% | 2.7만 |
| 2026.10.01 | ₩37,266 | ₩37,574 | ₩37,242 | ₩37,547 | +0.76% | 4.9만 |
| 2026.09.30 | ₩37,708 | ₩37,728 | ₩37,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,360 |
| -0.92% |
| 3.3만 |
| 2026.09.29 | ₩37,279 | ₩37,400 | ₩37,252 | ₩37,285 | +0.01% | 1.6만 |
|---|
| 2026.09.28 | ₩37,816 | ₩37,816 | ₩37,427 | ₩37,592 | -0.59% | 1.9만 |
|---|
| 2026.09.25 | ₩38,030 | ₩38,164 | ₩37,841 | ₩38,030 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩38,258 | ₩38,714 | ₩38,258 | ₩38,479 | +0.58% | 2.9만 |
|---|
| 2026.09.23 | ₩38,137 | ₩38,265 | ₩38,032 | ₩38,265 | +0.33% | 1.9만 |
|---|
| 2026.09.22 | ₩37,896 | ₩38,178 | ₩37,896 | ₩38,044 | +0.39% | 6.1만 |
|---|
| 2026.09.21 | ₩38,124 | ₩38,124 | ₩37,910 | ₩38,097 | -0.07% | 3.6만 |
|---|
| 2026.09.18 | ₩38,419 | ₩38,446 | ₩38,210 | ₩38,274 | -0.38% | 4.4만 |
|---|
| 2026.09.17 | ₩38,392 | ₩38,620 | ₩38,379 | ₩38,379 | -0.03% | 25만 |
|---|
| 2026.09.16 | ₩38,875 | ₩38,875 | ₩38,392 | ₩38,441 | -1.12% | 4.6만 |
|---|
| 2026.09.15 | ₩38,553 | ₩38,815 | ₩38,521 | ₩38,795 | +0.63% | 4만 |
|---|
| 2026.09.14 | ₩38,553 | ₩38,607 | ₩38,178 | ₩38,278 | -0.71% | 3.3만 |
|---|
| 2026.09.11 | ₩38,526 | ₩38,526 | ₩38,137 | ₩38,319 | -0.54% | 5만 |
|---|
| 2026.09.10 | ₩38,352 | ₩38,795 | ₩38,258 | ₩38,795 | +1.15% | 7.4만 |
|---|
| 2026.09.09 | ₩38,218 | ₩38,272 | ₩38,058 | ₩38,203 | -0.04% | 7.1만 |
|---|
| 2026.09.08 | ₩37,829 | ₩37,936 | ₩37,708 | ₩37,923 | +0.25% | 6.8만 |
|---|
| 2026.09.04 | ₩37,494 | ₩37,588 | ₩37,301 | ₩37,534 | +0.11% | 3.5만 |
|---|
| 2026.09.03 | ₩37,655 | ₩37,789 | ₩37,561 | ₩37,722 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩37,749 | ₩37,876 | ₩37,547 | ₩37,722 | -0.07% | 4.3만 |
|---|
| 2026.09.01 | ₩37,393 | ₩37,762 | ₩37,373 | ₩37,735 | +0.91% | 3.7만 |
|---|
| 2026.08.31 | ₩37,078 | ₩37,275 | ₩37,078 | ₩37,275 | +0.53% | 1.7만 |
|---|
| 2026.08.28 | ₩36,904 | ₩37,051 | ₩36,810 | ₩36,904 | 0.00% | 2만 |
|---|
| 2026.08.27 | ₩36,609 | ₩37,010 | ₩36,609 | ₩36,890 | +0.77% | 1.9만 |
|---|
| 2026.08.26 | ₩36,314 | ₩36,662 | ₩36,314 | ₩36,522 | +0.57% | 1.8만 |
|---|
| 2026.08.25 | ₩36,206 | ₩36,461 | ₩36,180 | ₩36,381 | +0.48% | 4.6만 |
|---|
| 2026.08.24 | ₩36,984 | ₩36,984 | ₩36,615 | ₩36,669 | -0.85% | 3.1만 |
|---|
| 2026.08.21 | ₩36,877 | ₩36,971 | ₩36,796 | ₩36,917 | +0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩36,582 | ₩36,716 | ₩36,555 | ₩36,676 | +0.26% | 4.5만 |
|---|
| 2026.08.19 | ₩36,220 | ₩36,515 | ₩36,220 | ₩36,314 | +0.26% | 3.2만 |
|---|
| 2026.08.18 | ₩36,099 | ₩36,192 | ₩35,993 | ₩36,019 | -0.22% | 4.9만 |
|---|
| 2026.08.17 | ₩35,724 | ₩36,139 | ₩35,710 | ₩36,113 | +1.09% | 4.7만 |
|---|
| 2026.08.14 | ₩35,402 | ₩35,588 | ₩35,368 | ₩35,576 | +0.49% | 1.2만 |
|---|
| 2026.08.13 | ₩35,415 | ₩35,469 | ₩35,242 | ₩35,295 | -0.34% | 2.6만 |
|---|
| 2026.08.12 | ₩35,563 | ₩35,710 | ₩35,563 | ₩35,697 | +0.38% | 1.9만 |
|---|
| 2026.08.11 | ₩35,482 | ₩35,496 | ₩35,295 | ₩35,473 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩35,073 | ₩35,469 | ₩35,073 | ₩35,438 | +1.04% | 3.2만 |
|---|
| 2026.08.07 | ₩34,490 | ₩34,699 | ₩34,454 | ₩34,454 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩34,115 | ₩34,329 | ₩34,115 | ₩34,329 | +0.63% | 1.4만 |
|---|
| 2026.08.05 | ₩33,986 | ₩34,121 | ₩33,913 | ₩34,047 | +0.18% | 1.3만 |
|---|
| 2026.08.04 | ₩33,779 | ₩33,873 | ₩33,706 | ₩33,795 | +0.05% | 1.8만 |
|---|
| 2026.08.03 | ₩34,074 | ₩34,316 | ₩34,014 | ₩34,235 | +0.47% | 22.6만 |
|---|
| 2026.07.31 | ₩35,053 | ₩35,053 | ₩34,577 | ₩34,718 | -0.96% | 1.2만 |
|---|
| 2026.07.30 | ₩34,611 | ₩34,785 | ₩34,611 | ₩34,718 | +0.31% | 1.8만 |
|---|
| 2026.07.29 | ₩34,639 | ₩34,879 | ₩34,604 | ₩34,758 | +0.34% | 1.8만 |
|---|
| 2026.07.28 | ₩34,342 | ₩34,410 | ₩34,155 | ₩34,214 | -0.37% | 1만 |
|---|
| 2026.07.27 | ₩34,825 | ₩34,839 | ₩34,544 | ₩34,545 | -0.80% | 2.7만 |
|---|
| 2026.07.24 | ₩35,388 | ₩35,576 | ₩35,308 | ₩35,402 | +0.04% | 3.9만 |
|---|
| 2026.07.23 | ₩35,952 | ₩35,952 | ₩35,657 | ₩35,661 | -0.81% | 2.7만 |
|---|
| 2026.07.22 | ₩35,362 | ₩35,482 | ₩35,362 | ₩35,429 | +0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩34,865 | ₩35,080 | ₩34,852 | ₩35,067 | +0.58% | 61.3만 |
|---|
| 2026.07.20 | ₩34,477 | ₩34,664 | ₩34,463 | ₩34,584 | +0.31% | 3.5만 |
|---|
| 2026.07.17 | ₩34,262 | ₩34,517 | ₩34,210 | ₩34,477 | +0.63% | 1.4만 |
|---|
| 2026.07.16 | ₩34,255 | ₩34,275 | ₩33,968 | ₩34,034 | -0.65% | 1.1만 |
|---|
| 2026.07.15 | ₩34,316 | ₩34,436 | ₩34,135 | ₩34,431 | +0.34% | 6.1만 |
|---|
| 2026.07.14 | ₩34,208 | ₩34,235 | ₩34,007 | ₩34,235 | +0.08% | 2만 |
|---|
| 2026.07.13 | ₩33,457 | ₩33,806 | ₩33,390 | ₩33,793 | +1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩33,243 | ₩33,297 | ₩33,149 | ₩33,270 | +0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,538 | ₩33,538 | ₩33,270 | ₩33,270 | -0.80% | 1.8만 |
|---|
| 2026.07.08 | ₩33,390 | ₩33,679 | ₩33,337 | ₩33,531 | +0.42% | 1.7만 |
|---|
| 2026.07.07 | ₩32,925 | ₩33,199 | ₩32,896 | ₩33,199 | +0.83% | 2.1만 |
|---|
| 2026.07.06 | ₩32,948 | ₩32,955 | ₩32,680 | ₩32,921 | -0.08% | 6.4만 |
|---|
| 2026.07.02 | ₩32,304 | ₩32,358 | ₩32,197 | ₩32,261 | -0.13% | 1.6만 |
|---|
| 2026.07.01 | ₩32,293 | ₩32,425 | ₩32,194 | ₩32,194 | -0.31% | 2.4만 |
|---|
| 2026.06.30 | ₩32,344 | ₩32,438 | ₩32,232 | ₩32,291 | -0.17% | 4만 |
|---|
| 2026.06.29 | ₩32,184 | ₩32,184 | ₩32,037 | ₩32,071 | -0.35% | 3.9만 |
|---|
| 2026.06.26 | ₩32,291 | ₩32,318 | ₩32,184 | ₩32,224 | -0.21% | 4.2만 |
|---|
| 2026.06.25 | ₩32,076 | ₩32,546 | ₩32,076 | ₩32,465 | +1.21% | 2.4만 |
|---|
| 2026.06.24 | ₩32,009 | ₩32,170 | ₩31,915 | ₩31,962 | -0.15% | 8.7만 |
|---|
| 2026.06.23 | ₩32,532 | ₩32,639 | ₩32,512 | ₩32,546 | +0.04% | 2.2만 |
|---|
| 2026.06.22 | ₩33,136 | ₩33,136 | ₩32,908 | ₩33,011 | -0.38% | 8.6만 |
|---|
| 2026.06.18 | ₩33,122 | ₩33,270 | ₩32,881 | ₩33,176 | +0.16% | 3.9만 |
|---|
| 2026.06.17 | ₩33,511 | ₩33,873 | ₩33,250 | ₩33,283 | -0.68% | 16.7만 |
|---|
| 2026.06.16 | ₩33,350 | ₩33,565 | ₩33,337 | ₩33,498 | +0.44% | 44.4만 |
|---|
| 2026.06.15 | ₩33,525 | ₩33,653 | ₩33,525 | ₩33,622 | +0.29% | 16.1만 |
|---|
| 2026.06.12 | ₩33,873 | ₩34,088 | ₩33,806 | ₩33,806 | -0.20% | 2.2만 |
|---|
| 2026.06.11 | ₩34,235 | ₩34,322 | ₩33,954 | ₩34,061 | -0.51% | 3.1만 |
|---|
| 2026.06.10 | ₩34,275 | ₩34,517 | ₩34,222 | ₩34,222 | -0.16% | 28.6만 |
|---|
| 2026.06.09 | ₩34,490 | ₩34,503 | ₩34,061 | ₩34,249 | -0.70% | 13.7만 |
|---|
| 2026.06.08 | ₩34,745 | ₩34,819 | ₩34,644 | ₩34,691 | -0.15% | 2.6만 |
|---|
| 2026.06.05 | ₩35,138 | ₩35,138 | ₩34,570 | ₩34,617 | -1.48% | 2.9만 |
|---|
| 2026.06.04 | ₩35,616 | ₩35,616 | ₩35,375 | ₩35,496 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩35,858 | ₩35,952 | ₩35,818 | ₩35,898 | +0.11% | 4.8만 |
|---|
| 2026.06.02 | ₩35,791 | ₩35,886 | ₩35,710 | ₩35,886 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩35,844 | ₩35,972 | ₩35,631 | ₩35,744 | -0.28% | 4만 |
|---|
| 2026.05.29 | ₩35,536 | ₩35,603 | ₩35,246 | ₩35,362 | -0.49% | 2만 |
|---|
| 2026.05.28 | ₩35,456 | ₩35,683 | ₩35,147 | ₩35,603 | +0.42% | 7.8만 |
|---|
| 2026.05.27 | ₩35,214 | ₩35,427 | ₩35,167 | ₩35,308 | +0.27% | 3.3만 |
|---|
| 2026.05.26 | ₩35,898 | ₩36,019 | ₩35,737 | ₩35,777 | -0.34% | 5.5만 |
|---|
| 2026.05.22 | ₩36,260 | ₩36,393 | ₩36,072 | ₩36,126 | -0.37% | 2.6만 |
|---|
| 2026.05.21 | ₩36,823 | ₩36,864 | ₩36,166 | ₩36,367 | -1.24% | 1.7만 |
|---|
| 2026.05.20 | ₩37,065 | ₩37,065 | ₩36,475 | ₩36,609 | -1.23% | 2.3만 |
|---|
| 2026.05.19 | ₩37,279 | ₩37,340 | ₩37,105 | ₩37,239 | -0.11% | 4.8만 |
|---|
| 2026.05.18 | ₩36,917 | ₩37,413 | ₩36,904 | ₩37,145 | +0.62% | 5.2만 |
|---|
| 2026.05.15 | ₩36,689 | ₩36,810 | ₩36,569 | ₩36,796 | +0.29% | 5.8만 |
|---|
| 2026.05.14 | ₩37,132 | ₩37,132 | ₩36,810 | ₩37,011 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩37,547 | ₩37,614 | ₩37,273 | ₩37,306 | -0.64% | 3.4만 |
|---|
| 2026.05.12 | ₩37,252 | ₩37,530 | ₩37,176 | ₩37,530 | +0.75% | 20.3만 |
|---|
| 2026.05.11 | ₩36,582 | ₩36,984 | ₩36,582 | ₩36,931 | +0.95% | 21.4만 |
|---|
| 2026.05.08 | ₩36,005 | ₩36,166 | ₩35,992 | ₩36,046 | +0.11% | 2만 |
|---|
| 2026.05.07 | ₩35,576 | ₩36,059 | ₩35,348 | ₩36,032 | +1.28% | 5.6만 |
|---|
| 2026.05.06 | ₩36,166 | ₩36,166 | ₩35,891 | ₩35,952 | -0.59% | 4.8만 |
|---|
| 2026.05.05 | ₩36,877 | ₩36,968 | ₩36,717 | ₩36,809 | -0.19% | 3.6만 |
|---|
| 2026.05.04 | ₩36,611 | ₩37,110 | ₩36,609 | ₩36,999 | +1.06% | 3.8만 |
|---|
| 2026.05.01 | ₩36,569 | ₩36,595 | ₩36,387 | ₩36,555 | -0.04% | 6.4만 |
|---|
| 2026.04.30 | ₩36,522 | ₩36,770 | ₩36,475 | ₩36,743 | +0.61% | 4만 |
|---|
| 2026.04.29 | ₩36,381 | ₩36,661 | ₩36,381 | ₩36,634 | +0.70% | 2.3만 |
|---|
| 2026.04.28 | ₩35,885 | ₩36,032 | ₩35,804 | ₩36,032 | +0.41% | 2.5만 |
|---|
| 2026.04.27 | ₩35,683 | ₩35,858 | ₩35,678 | ₩35,751 | +0.19% | 5.1만 |
|---|
| 2026.04.24 | ₩35,442 | ₩35,549 | ₩35,308 | ₩35,504 | +0.17% | 1.9만 |
|---|
| 2026.04.23 | ₩35,308 | ₩35,643 | ₩35,254 | ₩35,590 | +0.80% | 108.9만 |
|---|
| 2026.04.22 | ₩35,201 | ₩35,415 | ₩35,201 | ₩35,295 | +0.27% | 3.8만 |
|---|
| 2026.04.21 | ₩34,638 | ₩35,067 | ₩34,611 | ₩35,033 | +1.14% | 5.3만 |
|---|
| 2026.04.20 | ₩34,450 | ₩34,691 | ₩34,436 | ₩34,557 | +0.31% | 2만 |
|---|
| 2026.04.17 | ₩34,088 | ₩34,289 | ₩33,860 | ₩34,289 | +0.59% | 3만 |
|---|
| 2026.04.16 | ₩34,865 | ₩35,026 | ₩34,865 | ₩34,933 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩34,597 | ₩34,798 | ₩34,584 | ₩34,684 | +0.25% | 1.9만 |
|---|
| 2026.04.14 | ₩34,778 | ₩34,778 | ₩34,557 | ₩34,638 | -0.40% | 2.4만 |
|---|
| 2026.04.13 | ₩35,093 | ₩35,093 | ₩34,623 | ₩34,664 | -1.22% | 4.6만 |
|---|
| 2026.04.10 | ₩34,477 | ₩34,570 | ₩34,289 | ₩34,289 | -0.54% | 5.6만 |
|---|
| 2026.04.09 | ₩34,611 | ₩34,778 | ₩34,275 | ₩34,490 | -0.35% | 6만 |
|---|
| 2026.04.08 | ₩34,101 | ₩34,396 | ₩33,994 | ₩34,396 | +0.87% | 5.8만 |
|---|
| 2026.04.07 | ₩35,952 | ₩36,099 | ₩35,631 | ₩35,733 | -0.61% | 5.9만 |
|---|
| 2026.04.06 | ₩35,827 | ₩36,019 | ₩35,643 | ₩35,858 | +0.09% | 10.8만 |
|---|
| 2026.04.02 | ₩35,831 | ₩35,831 | ₩35,509 | ₩35,777 | -0.15% | 8.7만 |
|---|
| 2026.04.01 | ₩34,865 | ₩35,013 | ₩34,651 | ₩34,865 | 0.00% | 25.8만 |
|---|
| 2026.03.31 | ₩35,388 | ₩35,457 | ₩34,986 | ₩35,221 | -0.47% | 3.1만 |
|---|
| 2026.03.30 | ₩35,214 | ₩35,254 | ₩35,047 | ₩35,214 | 0.00% | 3.1만 |
|---|
| 2026.03.27 | ₩34,597 | ₩35,024 | ₩34,597 | ₩34,959 | +1.05% | 2.3만 |
|---|
| 2026.03.26 | ₩34,208 | ₩34,422 | ₩34,115 | ₩34,143 | -0.19% | 1.6만 |
|---|
| 2026.03.25 | ₩33,511 | ₩33,980 | ₩33,511 | ₩33,939 | +1.28% | 1.7만 |
|---|
| 2026.03.24 | ₩33,806 | ₩34,069 | ₩33,806 | ₩33,908 | +0.30% | 1.6만 |
|---|
| 2026.03.23 | ₩33,833 | ₩33,833 | ₩33,364 | ₩33,431 | -1.19% | 56.3만 |
|---|
| 2026.03.20 | ₩34,651 | ₩34,865 | ₩34,450 | ₩34,725 | +0.21% | 3.1만 |
|---|
| 2026.03.19 | ₩34,785 | ₩35,000 | ₩34,459 | ₩34,664 | -0.35% | 13만 |
|---|
| 2026.03.18 | ₩34,839 | ₩35,214 | ₩34,758 | ₩35,214 | +1.08% | 3.3만 |
|---|
| 2026.03.17 | ₩34,718 | ₩34,772 | ₩34,517 | ₩34,772 | +0.15% | 2.7만 |
|---|
| 2026.03.16 | ₩34,745 | ₩34,825 | ₩34,296 | ₩34,356 | -1.12% | 4.6만 |
|---|
| 2026.03.13 | ₩34,772 | ₩35,040 | ₩34,678 | ₩34,973 | +0.58% | 2.9만 |
|---|
| 2026.03.12 | ₩34,865 | ₩35,201 | ₩34,798 | ₩35,120 | +0.73% | 5.8만 |
|---|
| 2026.03.11 | ₩34,021 | ₩34,410 | ₩33,752 | ₩34,410 | +1.14% | 2.1만 |
|---|
| 2026.03.10 | ₩33,980 | ₩33,980 | ₩32,881 | ₩33,940 | -0.12% | 7.5만 |
|---|
| 2026.03.09 | ₩35,120 | ₩35,201 | ₩33,136 | ₩33,645 | -4.20% | 34.6만 |
|---|
| 2026.03.06 | ₩33,739 | ₩34,262 | ₩33,739 | ₩34,101 | +1.07% | 4.9만 |
|---|
| 2026.03.05 | ₩32,626 | ₩33,015 | ₩32,546 | ₩32,800 | +0.53% | 4만 |
|---|
| 2026.03.04 | ₩32,318 | ₩32,484 | ₩32,197 | ₩32,411 | +0.29% | 5.4만 |
|---|
| 2026.03.03 | ₩32,760 | ₩32,760 | ₩32,009 | ₩32,241 | -1.58% | 3.3만 |
|---|
| 2026.03.02 | ₩32,371 | ₩32,378 | ₩31,982 | ₩32,304 | -0.21% | 3.8만 |
|---|
| 2026.02.27 | ₩31,587 | ₩31,600 | ₩31,486 | ₩31,567 | -0.06% | 2.5만 |
|---|
| 2026.02.26 | ₩31,178 | ₩31,298 | ₩31,069 | ₩31,191 | +0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩31,298 | ₩31,620 | ₩31,057 | ₩31,250 | -0.15% | 3.6만 |
|---|
| 2026.02.24 | ₩31,124 | ₩31,205 | ₩31,018 | ₩31,164 | +0.13% | 4.2만 |
|---|
| 2026.02.23 | ₩31,218 | ₩31,366 | ₩31,097 | ₩31,160 | -0.18% | 3.7만 |
|---|
| 2026.02.20 | ₩30,923 | ₩31,111 | ₩30,856 | ₩31,085 | +0.52% | 1.3만 |
|---|
| 2026.02.19 | ₩30,628 | ₩30,816 | ₩30,588 | ₩30,796 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩30,360 | ₩30,601 | ₩30,346 | ₩30,582 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩29,998 | ₩29,998 | ₩29,850 | ₩29,923 | -0.25% | 1.9만 |
|---|
| 2026.02.13 | ₩30,266 | ₩30,440 | ₩30,253 | ₩30,320 | +0.18% | 2.4만 |
|---|
| 2026.02.12 | ₩30,843 | ₩30,843 | ₩30,266 | ₩30,320 | -1.70% | 4.2만 |
|---|
| 2026.02.11 | ₩30,883 | ₩30,895 | ₩30,691 | ₩30,883 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩30,722 | ₩30,722 | ₩30,467 | ₩30,588 | -0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩30,494 | ₩30,775 | ₩30,494 | ₩30,735 | +0.79% | 3.5만 |
|---|
| 2026.02.06 | ₩30,427 | ₩30,789 | ₩30,427 | ₩30,548 | +0.40% | 6.1만 |
|---|
| 2026.02.05 | ₩30,574 | ₩30,574 | ₩30,132 | ₩30,279 | -0.96% | 3.5만 |
|---|
| 2026.02.04 | ₩30,763 | ₩30,856 | ₩30,459 | ₩30,762 | -0.00% | 3만 |
|---|
| 2026.02.03 | ₩30,413 | ₩30,668 | ₩30,387 | ₩30,641 | +0.75% | 3.6만 |
|---|
| 2026.02.02 | ₩30,172 | ₩30,266 | ₩29,716 | ₩29,908 | -0.88% | 8.1만 |
|---|
| 2026.01.30 | ₩31,808 | ₩31,808 | ₩30,843 | ₩31,473 | -1.05% | 9.6만 |
|---|
| 2026.01.29 | ₩32,774 | ₩32,841 | ₩31,741 | ₩32,398 | -1.15% | 7.1만 |
|---|
| 2026.01.28 | ₩31,795 | ₩31,996 | ₩31,701 | ₩31,996 | +0.63% | 7.1만 |
|---|
| 2026.01.27 | ₩31,164 | ₩31,674 | ₩31,080 | ₩31,674 | +1.64% | 12.4만 |
|---|
| 2026.01.26 | ₩31,272 | ₩31,552 | ₩31,138 | ₩31,272 | 0.00% | 7.3만 |
|---|
| 2026.01.23 | ₩30,869 | ₩30,990 | ₩30,762 | ₩30,990 | +0.39% | 21.1만 |
|---|
| 2026.01.22 | ₩30,480 | ₩30,505 | ₩30,373 | ₩30,400 | -0.26% | 5.8만 |
|---|
| 2026.01.21 | ₩30,440 | ₩30,440 | ₩30,224 | ₩30,373 | -0.22% | 7.1만 |
|---|
| 2026.01.20 | ₩29,984 | ₩30,025 | ₩29,850 | ₩29,864 | -0.40% | 40.7만 |
|---|
| 2026.01.16 | ₩29,392 | ₩29,421 | ₩29,240 | ₩29,394 | +0.01% | 4.4만 |
|---|
| 2026.01.15 | ₩29,542 | ₩29,542 | ₩29,287 | ₩29,421 | -0.41% | 17.6만 |
|---|
| 2026.01.14 | ₩29,716 | ₩29,810 | ₩29,502 | ₩29,636 | -0.27% | 3.6만 |
|---|
| 2026.01.13 | ₩29,515 | ₩29,703 | ₩29,515 | ₩29,563 | +0.16% | 9.2만 |
|---|
| 2026.01.12 | ₩29,233 | ₩29,475 | ₩29,233 | ₩29,351 | +0.40% | 4.6만 |
|---|
| 2026.01.09 | ₩29,099 | ₩29,138 | ₩28,952 | ₩28,975 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩28,684 | ₩28,952 | ₩28,619 | ₩28,938 | +0.89% | 4.2만 |
|---|
| 2026.01.07 | ₩28,871 | ₩28,925 | ₩27,128 | ₩28,898 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩29,126 | ₩29,200 | ₩29,059 | ₩29,126 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩28,643 | ₩28,898 | ₩28,643 | ₩28,885 | +0.84% | 8.1만 |
|---|
| 2026.01.02 | ₩28,456 | ₩28,456 | ₩28,241 | ₩28,358 | -0.34% | 4.5만 |
|---|
| 2025.12.31 | ₩28,549 | ₩28,576 | ₩28,268 | ₩28,308 | -0.85% | 7.9만 |
|---|
| 2025.12.30 | ₩28,965 | ₩28,965 | ₩28,764 | ₩28,773 | -0.66% | 5.8만 |
|---|
| 2025.12.29 | ₩28,643 | ₩28,697 | ₩28,456 | ₩28,523 | -0.42% | 2.3만 |
|---|
| 2025.12.26 | ₩31,593 | ₩31,701 | ₩31,587 | ₩31,701 | +0.34% | 2.5만 |
|---|
| 2025.12.24 | ₩31,273 | ₩31,312 | ₩31,111 | ₩31,285 | +0.04% | 1.3만 |
|---|
| 2025.12.23 | ₩31,084 | ₩31,298 | ₩30,950 | ₩31,294 | +0.68% | 1.7만 |
|---|
| 2025.12.22 | ₩30,816 | ₩30,856 | ₩30,725 | ₩30,856 | +0.13% | 2.2만 |
|---|
| 2025.12.19 | ₩30,467 | ₩30,561 | ₩30,427 | ₩30,467 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩30,507 | ₩30,554 | ₩30,306 | ₩30,333 | -0.57% | 2.2만 |
|---|
| 2025.12.17 | ₩30,434 | ₩30,588 | ₩30,415 | ₩30,588 | +0.51% | 7.7천 |
|---|
| 2025.12.16 | ₩30,346 | ₩30,346 | ₩30,172 | ₩30,222 | -0.41% | 6.7만 |
|---|
| 2025.12.15 | ₩30,641 | ₩30,641 | ₩30,400 | ₩30,480 | -0.53% | 9.4만 |
|---|
| 2025.12.12 | ₩30,910 | ₩30,910 | ₩30,494 | ₩30,574 | -1.08% | 29.7만 |
|---|
| 2025.12.11 | ₩30,789 | ₩30,923 | ₩30,753 | ₩30,900 | +0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩30,695 | ₩30,950 | ₩30,695 | ₩30,950 | +0.83% | 2.9만 |
|---|
| 2025.12.09 | ₩30,802 | ₩30,910 | ₩30,708 | ₩30,731 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩31,124 | ₩31,128 | ₩30,856 | ₩30,883 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩31,513 | ₩31,607 | ₩31,352 | ₩31,371 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩31,017 | ₩31,151 | ₩30,869 | ₩31,139 | +0.39% | 9.6천 |
|---|
| 2025.12.03 | ₩31,084 | ₩31,138 | ₩31,012 | ₩31,024 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩31,071 | ₩31,071 | ₩30,881 | ₩30,936 | -0.43% | 3.3만 |
|---|
| 2025.12.01 | ₩30,990 | ₩31,191 | ₩30,953 | ₩31,071 | +0.26% | 52.1만 |
|---|
| 2025.11.28 | ₩30,695 | ₩30,963 | ₩30,695 | ₩30,963 | +0.87% | 2.6만 |
|---|
| 2025.11.26 | ₩30,239 | ₩30,494 | ₩30,212 | ₩30,494 | +0.84% | 2만 |
|---|
| 2025.11.25 | ₩29,944 | ₩30,065 | ₩29,850 | ₩30,038 | +0.31% | 10.4만 |
|---|
| 2025.11.24 | ₩29,877 | ₩30,253 | ₩29,877 | ₩30,253 | +1.26% | 22.5만 |
|---|
| 2025.11.21 | ₩29,850 | ₩30,149 | ₩29,850 | ₩30,101 | +0.84% | 1.2만 |
|---|
| 2025.11.20 | ₩30,413 | ₩30,467 | ₩30,078 | ₩30,082 | -1.09% | 5.9만 |
|---|
| 2025.11.19 | ₩30,521 | ₩30,574 | ₩30,400 | ₩30,440 | -0.26% | 1.3만 |
|---|
| 2025.11.18 | ₩30,400 | ₩30,574 | ₩30,293 | ₩30,574 | +0.57% | 1.4만 |
|---|
| 2025.11.17 | ₩30,413 | ₩30,534 | ₩30,293 | ₩30,338 | -0.25% | 2.5만 |
|---|
| 2025.11.14 | ₩30,467 | ₩30,641 | ₩30,400 | ₩30,400 | -0.22% | 2.9만 |
|---|
| 2025.11.13 | ₩30,829 | ₩30,896 | ₩30,652 | ₩30,652 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩30,682 | ₩30,789 | ₩30,668 | ₩30,789 | +0.35% | 3.5만 |
|---|
| 2025.11.11 | ₩30,637 | ₩30,796 | ₩30,628 | ₩30,781 | +0.47% | 6천 |
|---|
| 2025.11.10 | ₩30,239 | ₩30,534 | ₩30,226 | ₩30,521 | +0.93% | 2.8만 |
|---|
| 2025.11.07 | ₩29,971 | ₩30,051 | ₩29,971 | ₩29,998 | +0.09% | 1.7만 |
|---|
| 2025.11.06 | ₩29,971 | ₩30,025 | ₩29,810 | ₩30,025 | +0.18% | 4.3만 |
|---|
| 2025.11.05 | ₩30,038 | ₩30,165 | ₩28,684 | ₩30,004 | -0.11% | 1.5만 |
|---|
| 2025.11.04 | ₩29,917 | ₩30,051 | ₩29,911 | ₩29,959 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩30,092 | ₩30,293 | ₩29,978 | ₩30,290 | +0.66% | 40.2만 |
|---|
| 2025.10.31 | ₩29,890 | ₩29,998 | ₩29,830 | ₩29,998 | +0.36% | 7.7천 |
|---|
| 2025.10.30 | ₩29,636 | ₩29,877 | ₩29,569 | ₩29,861 | +0.76% | 1.2만 |
|---|
| 2025.10.29 | ₩29,783 | ₩29,877 | ₩29,626 | ₩29,687 | -0.32% | 7.4천 |
|---|
| 2025.10.28 | ₩29,575 | ₩29,676 | ₩29,528 | ₩29,562 | -0.05% | 9.9천 |
|---|
| 2025.10.27 | ₩29,877 | ₩29,904 | ₩29,730 | ₩29,754 | -0.41% | 1만 |
|---|
| 2025.10.24 | ₩30,051 | ₩30,051 | ₩29,904 | ₩29,935 | -0.39% | 1.3만 |
|---|
| 2025.10.23 | ₩30,065 | ₩30,185 | ₩30,025 | ₩30,065 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩29,636 | ₩29,756 | ₩29,542 | ₩29,748 | +0.38% | 1.8만 |
|---|
| 2025.10.21 | ₩29,649 | ₩29,689 | ₩29,394 | ₩29,569 | -0.27% | 3.4만 |
|---|
| 2025.10.20 | ₩29,793 | ₩30,077 | ₩29,770 | ₩30,077 | +0.95% | 3.5만 |
|---|
| 2025.10.17 | ₩29,532 | ₩29,559 | ₩29,394 | ₩29,522 | -0.04% | 2만 |
|---|
| 2025.10.16 | ₩29,555 | ₩29,743 | ₩29,555 | ₩29,662 | +0.36% | 2.3만 |
|---|
| 2025.10.15 | ₩29,502 | ₩29,542 | ₩29,414 | ₩29,475 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩29,180 | ₩29,435 | ₩29,180 | ₩29,327 | +0.51% | 8.7천 |
|---|
| 2025.10.13 | ₩29,381 | ₩29,515 | ₩29,381 | ₩29,473 | +0.31% | 1.5만 |
|---|
| 2025.10.10 | ₩29,341 | ₩29,502 | ₩28,992 | ₩29,099 | -0.82% | 5.5만 |
|---|