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 | ₩38,030 | ₩38,150 | ₩37,748 | ₩37,869 | -0.42% | 9.1천 |
| 2026.10.08 | ₩38,003 | ₩38,042 | ₩37,789 | ₩37,856 | -0.39% | 1.5만 |
| 2026.10.07 | ₩37,896 | ₩37,896 | ₩37,521 | ₩37,651 | -0.65% | 1.5만 |
| 2026.10.06 | ₩37,333 | ₩37,842 | ₩37,333 | ₩37,829 | +1.33% | 1.3만 |
| 2026.10.05 | ₩37,494 | ₩37,628 | ₩37,387 | ₩37,408 | -0.23% | 3.6만 |
| 2026.10.02 | ₩37,226 | ₩37,427 | ₩37,038 | ₩37,413 | +0.50% | 2.7만 |
| 2026.10.01 | ₩37,239 | ₩37,547 | ₩37,215 | ₩37,521 | +0.76% | 4.9만 |
| 2026.09.30 | ₩37,681 | ₩37,701 | ₩37,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,333 |
| -0.92% |
| 3.3만 |
| 2026.09.29 | ₩37,253 | ₩37,373 | ₩37,226 | ₩37,258 | +0.01% | 1.6만 |
|---|
| 2026.09.28 | ₩37,789 | ₩37,789 | ₩37,400 | ₩37,565 | -0.59% | 1.9만 |
|---|
| 2026.09.25 | ₩38,003 | ₩38,137 | ₩37,814 | ₩38,003 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩38,231 | ₩38,686 | ₩38,231 | ₩38,452 | +0.58% | 2.9만 |
|---|
| 2026.09.23 | ₩38,110 | ₩38,237 | ₩38,004 | ₩38,237 | +0.33% | 1.9만 |
|---|
| 2026.09.22 | ₩37,869 | ₩38,150 | ₩37,869 | ₩38,016 | +0.39% | 6.1만 |
|---|
| 2026.09.21 | ₩38,097 | ₩38,097 | ₩37,882 | ₩38,070 | -0.07% | 3.6만 |
|---|
| 2026.09.18 | ₩38,392 | ₩38,418 | ₩38,183 | ₩38,247 | -0.38% | 4.4만 |
|---|
| 2026.09.17 | ₩38,365 | ₩38,593 | ₩38,351 | ₩38,351 | -0.03% | 25만 |
|---|
| 2026.09.16 | ₩38,847 | ₩38,847 | ₩38,365 | ₩38,413 | -1.12% | 4.6만 |
|---|
| 2026.09.15 | ₩38,526 | ₩38,787 | ₩38,493 | ₩38,767 | +0.63% | 4만 |
|---|
| 2026.09.14 | ₩38,526 | ₩38,579 | ₩38,150 | ₩38,251 | -0.71% | 3.3만 |
|---|
| 2026.09.11 | ₩38,499 | ₩38,499 | ₩38,110 | ₩38,291 | -0.54% | 5만 |
|---|
| 2026.09.10 | ₩38,325 | ₩38,767 | ₩38,231 | ₩38,767 | +1.15% | 7.4만 |
|---|
| 2026.09.09 | ₩38,191 | ₩38,244 | ₩38,031 | ₩38,176 | -0.04% | 7.1만 |
|---|
| 2026.09.08 | ₩37,802 | ₩37,909 | ₩37,681 | ₩37,896 | +0.25% | 6.8만 |
|---|
| 2026.09.04 | ₩37,467 | ₩37,561 | ₩37,274 | ₩37,507 | +0.11% | 3.5만 |
|---|
| 2026.09.03 | ₩37,628 | ₩37,762 | ₩37,534 | ₩37,695 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩37,722 | ₩37,849 | ₩37,521 | ₩37,695 | -0.07% | 4.3만 |
|---|
| 2026.09.01 | ₩37,366 | ₩37,735 | ₩37,346 | ₩37,708 | +0.91% | 3.7만 |
|---|
| 2026.08.31 | ₩37,052 | ₩37,249 | ₩37,052 | ₩37,249 | +0.53% | 1.7만 |
|---|
| 2026.08.28 | ₩36,877 | ₩37,025 | ₩36,784 | ₩36,877 | 0.00% | 2만 |
|---|
| 2026.08.27 | ₩36,583 | ₩36,983 | ₩36,583 | ₩36,864 | +0.77% | 1.9만 |
|---|
| 2026.08.26 | ₩36,288 | ₩36,636 | ₩36,288 | ₩36,495 | +0.57% | 1.8만 |
|---|
| 2026.08.25 | ₩36,181 | ₩36,435 | ₩36,154 | ₩36,355 | +0.48% | 4.6만 |
|---|
| 2026.08.24 | ₩36,958 | ₩36,958 | ₩36,589 | ₩36,643 | -0.85% | 3.1만 |
|---|
| 2026.08.21 | ₩36,851 | ₩36,944 | ₩36,770 | ₩36,891 | +0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩36,556 | ₩36,690 | ₩36,529 | ₩36,650 | +0.26% | 4.5만 |
|---|
| 2026.08.19 | ₩36,194 | ₩36,489 | ₩36,194 | ₩36,288 | +0.26% | 3.2만 |
|---|
| 2026.08.18 | ₩36,073 | ₩36,166 | ₩35,967 | ₩35,993 | -0.22% | 4.9만 |
|---|
| 2026.08.17 | ₩35,698 | ₩36,114 | ₩35,685 | ₩36,087 | +1.09% | 4.7만 |
|---|
| 2026.08.14 | ₩35,377 | ₩35,563 | ₩35,343 | ₩35,551 | +0.49% | 1.2만 |
|---|
| 2026.08.13 | ₩35,390 | ₩35,444 | ₩35,217 | ₩35,269 | -0.34% | 2.6만 |
|---|
| 2026.08.12 | ₩35,537 | ₩35,685 | ₩35,537 | ₩35,671 | +0.38% | 1.9만 |
|---|
| 2026.08.11 | ₩35,457 | ₩35,470 | ₩35,269 | ₩35,448 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩35,048 | ₩35,444 | ₩35,048 | ₩35,413 | +1.04% | 3.2만 |
|---|
| 2026.08.07 | ₩34,465 | ₩34,674 | ₩34,429 | ₩34,429 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩34,090 | ₩34,305 | ₩34,090 | ₩34,305 | +0.63% | 1.4만 |
|---|
| 2026.08.05 | ₩33,961 | ₩34,097 | ₩33,889 | ₩34,023 | +0.18% | 1.3만 |
|---|
| 2026.08.04 | ₩33,755 | ₩33,849 | ₩33,681 | ₩33,771 | +0.05% | 1.8만 |
|---|
| 2026.08.03 | ₩34,050 | ₩34,291 | ₩33,990 | ₩34,211 | +0.47% | 22.6만 |
|---|
| 2026.07.31 | ₩35,028 | ₩35,028 | ₩34,552 | ₩34,693 | -0.96% | 1.2만 |
|---|
| 2026.07.30 | ₩34,586 | ₩34,760 | ₩34,586 | ₩34,693 | +0.31% | 1.8만 |
|---|
| 2026.07.29 | ₩34,614 | ₩34,854 | ₩34,579 | ₩34,733 | +0.34% | 1.8만 |
|---|
| 2026.07.28 | ₩34,318 | ₩34,385 | ₩34,130 | ₩34,189 | -0.37% | 1만 |
|---|
| 2026.07.27 | ₩34,800 | ₩34,814 | ₩34,519 | ₩34,520 | -0.80% | 2.7만 |
|---|
| 2026.07.24 | ₩35,363 | ₩35,551 | ₩35,283 | ₩35,377 | +0.04% | 3.9만 |
|---|
| 2026.07.23 | ₩35,926 | ₩35,926 | ₩35,631 | ₩35,635 | -0.81% | 2.7만 |
|---|
| 2026.07.22 | ₩35,336 | ₩35,457 | ₩35,336 | ₩35,403 | +0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩34,841 | ₩35,055 | ₩34,827 | ₩35,042 | +0.58% | 61.3만 |
|---|
| 2026.07.20 | ₩34,452 | ₩34,640 | ₩34,439 | ₩34,559 | +0.31% | 3.5만 |
|---|
| 2026.07.17 | ₩34,238 | ₩34,492 | ₩34,185 | ₩34,452 | +0.63% | 1.4만 |
|---|
| 2026.07.16 | ₩34,231 | ₩34,251 | ₩33,944 | ₩34,010 | -0.65% | 1.1만 |
|---|
| 2026.07.15 | ₩34,291 | ₩34,412 | ₩34,110 | ₩34,406 | +0.34% | 6.1만 |
|---|
| 2026.07.14 | ₩34,184 | ₩34,211 | ₩33,983 | ₩34,211 | +0.08% | 2만 |
|---|
| 2026.07.13 | ₩33,434 | ₩33,782 | ₩33,366 | ₩33,769 | +1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩33,219 | ₩33,273 | ₩33,125 | ₩33,246 | +0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,514 | ₩33,514 | ₩33,246 | ₩33,246 | -0.80% | 1.8만 |
|---|
| 2026.07.08 | ₩33,366 | ₩33,655 | ₩33,313 | ₩33,507 | +0.42% | 1.7만 |
|---|
| 2026.07.07 | ₩32,902 | ₩33,175 | ₩32,872 | ₩33,175 | +0.83% | 2.1만 |
|---|
| 2026.07.06 | ₩32,924 | ₩32,931 | ₩32,656 | ₩32,897 | -0.08% | 6.4만 |
|---|
| 2026.07.02 | ₩32,281 | ₩32,335 | ₩32,174 | ₩32,238 | -0.13% | 1.6만 |
|---|
| 2026.07.01 | ₩32,270 | ₩32,402 | ₩32,171 | ₩32,171 | -0.31% | 2.4만 |
|---|
| 2026.06.30 | ₩32,321 | ₩32,415 | ₩32,209 | ₩32,268 | -0.17% | 4만 |
|---|
| 2026.06.29 | ₩32,160 | ₩32,160 | ₩32,014 | ₩32,048 | -0.35% | 3.9만 |
|---|
| 2026.06.26 | ₩32,268 | ₩32,294 | ₩32,160 | ₩32,201 | -0.21% | 4.2만 |
|---|
| 2026.06.25 | ₩32,053 | ₩32,522 | ₩32,053 | ₩32,442 | +1.21% | 2.4만 |
|---|
| 2026.06.24 | ₩31,986 | ₩32,147 | ₩31,892 | ₩31,939 | -0.15% | 8.7만 |
|---|
| 2026.06.23 | ₩32,509 | ₩32,616 | ₩32,489 | ₩32,522 | +0.04% | 2.2만 |
|---|
| 2026.06.22 | ₩33,112 | ₩33,112 | ₩32,884 | ₩32,987 | -0.38% | 8.6만 |
|---|
| 2026.06.18 | ₩33,098 | ₩33,246 | ₩32,857 | ₩33,152 | +0.16% | 3.9만 |
|---|
| 2026.06.17 | ₩33,487 | ₩33,849 | ₩33,226 | ₩33,259 | -0.68% | 16.7만 |
|---|
| 2026.06.16 | ₩33,326 | ₩33,541 | ₩33,313 | ₩33,474 | +0.44% | 44.4만 |
|---|
| 2026.06.15 | ₩33,501 | ₩33,629 | ₩33,501 | ₩33,598 | +0.29% | 16.1만 |
|---|
| 2026.06.12 | ₩33,849 | ₩34,063 | ₩33,782 | ₩33,782 | -0.20% | 2.2만 |
|---|
| 2026.06.11 | ₩34,211 | ₩34,298 | ₩33,929 | ₩34,037 | -0.51% | 3.1만 |
|---|
| 2026.06.10 | ₩34,251 | ₩34,492 | ₩34,197 | ₩34,197 | -0.16% | 28.6만 |
|---|
| 2026.06.09 | ₩34,465 | ₩34,479 | ₩34,037 | ₩34,224 | -0.70% | 13.7만 |
|---|
| 2026.06.08 | ₩34,720 | ₩34,794 | ₩34,619 | ₩34,666 | -0.15% | 2.6만 |
|---|
| 2026.06.05 | ₩35,113 | ₩35,113 | ₩34,546 | ₩34,593 | -1.48% | 2.9만 |
|---|
| 2026.06.04 | ₩35,591 | ₩35,591 | ₩35,350 | ₩35,470 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩35,832 | ₩35,926 | ₩35,792 | ₩35,872 | +0.11% | 4.8만 |
|---|
| 2026.06.02 | ₩35,765 | ₩35,860 | ₩35,685 | ₩35,860 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩35,819 | ₩35,946 | ₩35,606 | ₩35,718 | -0.28% | 4만 |
|---|
| 2026.05.29 | ₩35,511 | ₩35,578 | ₩35,221 | ₩35,336 | -0.49% | 2만 |
|---|
| 2026.05.28 | ₩35,430 | ₩35,658 | ₩35,122 | ₩35,578 | +0.42% | 7.8만 |
|---|
| 2026.05.27 | ₩35,189 | ₩35,402 | ₩35,142 | ₩35,283 | +0.27% | 3.3만 |
|---|
| 2026.05.26 | ₩35,872 | ₩35,993 | ₩35,712 | ₩35,752 | -0.34% | 5.5만 |
|---|
| 2026.05.22 | ₩36,234 | ₩36,367 | ₩36,047 | ₩36,100 | -0.37% | 2.6만 |
|---|
| 2026.05.21 | ₩36,797 | ₩36,837 | ₩36,140 | ₩36,341 | -1.24% | 1.7만 |
|---|
| 2026.05.20 | ₩37,038 | ₩37,038 | ₩36,449 | ₩36,583 | -1.23% | 2.3만 |
|---|
| 2026.05.19 | ₩37,253 | ₩37,313 | ₩37,078 | ₩37,212 | -0.11% | 4.8만 |
|---|
| 2026.05.18 | ₩36,891 | ₩37,387 | ₩36,877 | ₩37,119 | +0.62% | 5.2만 |
|---|
| 2026.05.15 | ₩36,663 | ₩36,784 | ₩36,542 | ₩36,770 | +0.29% | 5.8만 |
|---|
| 2026.05.14 | ₩37,105 | ₩37,105 | ₩36,784 | ₩36,985 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩37,521 | ₩37,588 | ₩37,246 | ₩37,279 | -0.64% | 3.4만 |
|---|
| 2026.05.12 | ₩37,226 | ₩37,503 | ₩37,149 | ₩37,503 | +0.75% | 20.3만 |
|---|
| 2026.05.11 | ₩36,556 | ₩36,958 | ₩36,556 | ₩36,904 | +0.95% | 21.4만 |
|---|
| 2026.05.08 | ₩35,980 | ₩36,140 | ₩35,966 | ₩36,020 | +0.11% | 2만 |
|---|
| 2026.05.07 | ₩35,551 | ₩36,033 | ₩35,323 | ₩36,006 | +1.28% | 5.6만 |
|---|
| 2026.05.06 | ₩36,140 | ₩36,140 | ₩35,866 | ₩35,926 | -0.59% | 4.8만 |
|---|
| 2026.05.05 | ₩36,851 | ₩36,942 | ₩36,691 | ₩36,782 | -0.19% | 3.6만 |
|---|
| 2026.05.04 | ₩36,585 | ₩37,084 | ₩36,583 | ₩36,972 | +1.06% | 3.8만 |
|---|
| 2026.05.01 | ₩36,542 | ₩36,569 | ₩36,361 | ₩36,529 | -0.04% | 6.4만 |
|---|
| 2026.04.30 | ₩36,495 | ₩36,743 | ₩36,449 | ₩36,717 | +0.61% | 4만 |
|---|
| 2026.04.29 | ₩36,355 | ₩36,635 | ₩36,355 | ₩36,608 | +0.70% | 2.3만 |
|---|
| 2026.04.28 | ₩35,859 | ₩36,006 | ₩35,779 | ₩36,006 | +0.41% | 2.5만 |
|---|
| 2026.04.27 | ₩35,658 | ₩35,832 | ₩35,653 | ₩35,725 | +0.19% | 5.1만 |
|---|
| 2026.04.24 | ₩35,417 | ₩35,524 | ₩35,283 | ₩35,478 | +0.17% | 1.9만 |
|---|
| 2026.04.23 | ₩35,283 | ₩35,618 | ₩35,229 | ₩35,564 | +0.80% | 108.9만 |
|---|
| 2026.04.22 | ₩35,176 | ₩35,390 | ₩35,176 | ₩35,269 | +0.27% | 3.8만 |
|---|
| 2026.04.21 | ₩34,613 | ₩35,042 | ₩34,586 | ₩35,008 | +1.14% | 5.3만 |
|---|
| 2026.04.20 | ₩34,425 | ₩34,666 | ₩34,412 | ₩34,532 | +0.31% | 2만 |
|---|
| 2026.04.17 | ₩34,063 | ₩34,264 | ₩33,836 | ₩34,264 | +0.59% | 3만 |
|---|
| 2026.04.16 | ₩34,841 | ₩35,001 | ₩34,841 | ₩34,908 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩34,573 | ₩34,774 | ₩34,559 | ₩34,660 | +0.25% | 1.9만 |
|---|
| 2026.04.14 | ₩34,753 | ₩34,753 | ₩34,532 | ₩34,613 | -0.40% | 2.4만 |
|---|
| 2026.04.13 | ₩35,068 | ₩35,068 | ₩34,598 | ₩34,640 | -1.22% | 4.6만 |
|---|
| 2026.04.10 | ₩34,452 | ₩34,546 | ₩34,264 | ₩34,264 | -0.54% | 5.6만 |
|---|
| 2026.04.09 | ₩34,586 | ₩34,753 | ₩34,251 | ₩34,465 | -0.35% | 6만 |
|---|
| 2026.04.08 | ₩34,077 | ₩34,372 | ₩33,970 | ₩34,372 | +0.87% | 5.8만 |
|---|
| 2026.04.07 | ₩35,926 | ₩36,073 | ₩35,606 | ₩35,708 | -0.61% | 5.9만 |
|---|
| 2026.04.06 | ₩35,801 | ₩35,993 | ₩35,618 | ₩35,832 | +0.09% | 10.8만 |
|---|
| 2026.04.02 | ₩35,805 | ₩35,805 | ₩35,484 | ₩35,752 | -0.15% | 8.7만 |
|---|
| 2026.04.01 | ₩34,841 | ₩34,988 | ₩34,626 | ₩34,841 | 0.00% | 25.8만 |
|---|
| 2026.03.31 | ₩35,363 | ₩35,431 | ₩34,961 | ₩35,196 | -0.47% | 3.1만 |
|---|
| 2026.03.30 | ₩35,189 | ₩35,229 | ₩35,021 | ₩35,189 | 0.00% | 3.1만 |
|---|
| 2026.03.27 | ₩34,573 | ₩34,999 | ₩34,573 | ₩34,934 | +1.05% | 2.3만 |
|---|
| 2026.03.26 | ₩34,184 | ₩34,397 | ₩34,090 | ₩34,118 | -0.19% | 1.6만 |
|---|
| 2026.03.25 | ₩33,487 | ₩33,956 | ₩33,487 | ₩33,915 | +1.28% | 1.7만 |
|---|
| 2026.03.24 | ₩33,782 | ₩34,045 | ₩33,782 | ₩33,884 | +0.30% | 1.6만 |
|---|
| 2026.03.23 | ₩33,809 | ₩33,809 | ₩33,340 | ₩33,407 | -1.19% | 56.3만 |
|---|
| 2026.03.20 | ₩34,626 | ₩34,841 | ₩34,425 | ₩34,700 | +0.21% | 3.1만 |
|---|
| 2026.03.19 | ₩34,760 | ₩34,975 | ₩34,434 | ₩34,640 | -0.35% | 13만 |
|---|
| 2026.03.18 | ₩34,814 | ₩35,189 | ₩34,733 | ₩35,189 | +1.08% | 3.3만 |
|---|
| 2026.03.17 | ₩34,693 | ₩34,747 | ₩34,492 | ₩34,747 | +0.15% | 2.7만 |
|---|
| 2026.03.16 | ₩34,720 | ₩34,800 | ₩34,271 | ₩34,331 | -1.12% | 4.6만 |
|---|
| 2026.03.13 | ₩34,747 | ₩35,015 | ₩34,653 | ₩34,948 | +0.58% | 2.9만 |
|---|
| 2026.03.12 | ₩34,841 | ₩35,176 | ₩34,774 | ₩35,095 | +0.73% | 5.8만 |
|---|
| 2026.03.11 | ₩33,996 | ₩34,385 | ₩33,728 | ₩34,385 | +1.14% | 2.1만 |
|---|
| 2026.03.10 | ₩33,956 | ₩33,956 | ₩32,857 | ₩33,916 | -0.12% | 7.5만 |
|---|
| 2026.03.09 | ₩35,095 | ₩35,176 | ₩33,112 | ₩33,621 | -4.20% | 34.6만 |
|---|
| 2026.03.06 | ₩33,715 | ₩34,238 | ₩33,715 | ₩34,077 | +1.07% | 4.9만 |
|---|
| 2026.03.05 | ₩32,603 | ₩32,991 | ₩32,522 | ₩32,777 | +0.53% | 4만 |
|---|
| 2026.03.04 | ₩32,294 | ₩32,461 | ₩32,174 | ₩32,388 | +0.29% | 5.4만 |
|---|
| 2026.03.03 | ₩32,737 | ₩32,737 | ₩31,986 | ₩32,218 | -1.58% | 3.3만 |
|---|
| 2026.03.02 | ₩32,348 | ₩32,355 | ₩31,959 | ₩32,281 | -0.21% | 3.8만 |
|---|
| 2026.02.27 | ₩31,564 | ₩31,578 | ₩31,464 | ₩31,544 | -0.06% | 2.5만 |
|---|
| 2026.02.26 | ₩31,155 | ₩31,276 | ₩31,047 | ₩31,169 | +0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩31,276 | ₩31,598 | ₩31,035 | ₩31,228 | -0.15% | 3.6만 |
|---|
| 2026.02.24 | ₩31,102 | ₩31,182 | ₩30,996 | ₩31,142 | +0.13% | 4.2만 |
|---|
| 2026.02.23 | ₩31,196 | ₩31,343 | ₩31,075 | ₩31,138 | -0.18% | 3.7만 |
|---|
| 2026.02.20 | ₩30,901 | ₩31,088 | ₩30,834 | ₩31,063 | +0.52% | 1.3만 |
|---|
| 2026.02.19 | ₩30,606 | ₩30,794 | ₩30,566 | ₩30,774 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩30,338 | ₩30,579 | ₩30,325 | ₩30,560 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩29,976 | ₩29,976 | ₩29,829 | ₩29,901 | -0.25% | 1.9만 |
|---|
| 2026.02.13 | ₩30,244 | ₩30,418 | ₩30,231 | ₩30,298 | +0.18% | 2.4만 |
|---|
| 2026.02.12 | ₩30,820 | ₩30,820 | ₩30,244 | ₩30,298 | -1.70% | 4.2만 |
|---|
| 2026.02.11 | ₩30,861 | ₩30,873 | ₩30,669 | ₩30,861 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩30,700 | ₩30,700 | ₩30,445 | ₩30,566 | -0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩30,472 | ₩30,753 | ₩30,472 | ₩30,713 | +0.79% | 3.5만 |
|---|
| 2026.02.06 | ₩30,405 | ₩30,767 | ₩30,405 | ₩30,526 | +0.40% | 6.1만 |
|---|
| 2026.02.05 | ₩30,552 | ₩30,552 | ₩30,110 | ₩30,258 | -0.96% | 3.5만 |
|---|
| 2026.02.04 | ₩30,741 | ₩30,834 | ₩30,437 | ₩30,740 | -0.00% | 3만 |
|---|
| 2026.02.03 | ₩30,392 | ₩30,646 | ₩30,365 | ₩30,619 | +0.75% | 3.6만 |
|---|
| 2026.02.02 | ₩30,150 | ₩30,244 | ₩29,695 | ₩29,886 | -0.88% | 8.1만 |
|---|
| 2026.01.30 | ₩31,785 | ₩31,785 | ₩30,820 | ₩31,450 | -1.05% | 9.6만 |
|---|
| 2026.01.29 | ₩32,750 | ₩32,817 | ₩31,718 | ₩32,375 | -1.15% | 7.1만 |
|---|
| 2026.01.28 | ₩31,772 | ₩31,973 | ₩31,678 | ₩31,973 | +0.63% | 7.1만 |
|---|
| 2026.01.27 | ₩31,142 | ₩31,651 | ₩31,058 | ₩31,651 | +1.64% | 12.4만 |
|---|
| 2026.01.26 | ₩31,249 | ₩31,529 | ₩31,115 | ₩31,249 | 0.00% | 7.3만 |
|---|
| 2026.01.23 | ₩30,847 | ₩30,968 | ₩30,740 | ₩30,968 | +0.39% | 21.1만 |
|---|
| 2026.01.22 | ₩30,459 | ₩30,483 | ₩30,351 | ₩30,378 | -0.26% | 5.8만 |
|---|
| 2026.01.21 | ₩30,418 | ₩30,418 | ₩30,203 | ₩30,351 | -0.22% | 7.1만 |
|---|
| 2026.01.20 | ₩29,963 | ₩30,003 | ₩29,829 | ₩29,842 | -0.40% | 40.7만 |
|---|
| 2026.01.16 | ₩29,371 | ₩29,400 | ₩29,219 | ₩29,373 | +0.01% | 4.4만 |
|---|
| 2026.01.15 | ₩29,521 | ₩29,521 | ₩29,266 | ₩29,400 | -0.41% | 17.6만 |
|---|
| 2026.01.14 | ₩29,695 | ₩29,789 | ₩29,480 | ₩29,614 | -0.27% | 3.6만 |
|---|
| 2026.01.13 | ₩29,494 | ₩29,681 | ₩29,494 | ₩29,542 | +0.16% | 9.2만 |
|---|
| 2026.01.12 | ₩29,212 | ₩29,454 | ₩29,212 | ₩29,330 | +0.40% | 4.6만 |
|---|
| 2026.01.09 | ₩29,078 | ₩29,117 | ₩28,931 | ₩28,954 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩28,663 | ₩28,931 | ₩28,599 | ₩28,918 | +0.89% | 4.2만 |
|---|
| 2026.01.07 | ₩28,851 | ₩28,904 | ₩27,109 | ₩28,877 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩29,105 | ₩29,179 | ₩29,038 | ₩29,105 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩28,623 | ₩28,877 | ₩28,623 | ₩28,864 | +0.84% | 8.1만 |
|---|
| 2026.01.02 | ₩28,435 | ₩28,435 | ₩28,221 | ₩28,337 | -0.34% | 4.5만 |
|---|
| 2025.12.31 | ₩28,529 | ₩28,556 | ₩28,248 | ₩28,288 | -0.85% | 7.9만 |
|---|
| 2025.12.30 | ₩28,944 | ₩28,944 | ₩28,743 | ₩28,753 | -0.66% | 5.8만 |
|---|
| 2025.12.29 | ₩28,623 | ₩28,676 | ₩28,435 | ₩28,502 | -0.42% | 2.3만 |
|---|
| 2025.12.26 | ₩31,571 | ₩31,678 | ₩31,564 | ₩31,678 | +0.34% | 2.5만 |
|---|
| 2025.12.24 | ₩31,251 | ₩31,289 | ₩31,088 | ₩31,263 | +0.04% | 1.3만 |
|---|
| 2025.12.23 | ₩31,062 | ₩31,276 | ₩30,928 | ₩31,272 | +0.68% | 1.7만 |
|---|
| 2025.12.22 | ₩30,794 | ₩30,834 | ₩30,703 | ₩30,834 | +0.13% | 2.2만 |
|---|
| 2025.12.19 | ₩30,445 | ₩30,539 | ₩30,405 | ₩30,445 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩30,485 | ₩30,532 | ₩30,284 | ₩30,311 | -0.57% | 2.2만 |
|---|
| 2025.12.17 | ₩30,412 | ₩30,566 | ₩30,393 | ₩30,566 | +0.51% | 7.7천 |
|---|
| 2025.12.16 | ₩30,325 | ₩30,325 | ₩30,150 | ₩30,200 | -0.41% | 6.7만 |
|---|
| 2025.12.15 | ₩30,619 | ₩30,619 | ₩30,378 | ₩30,459 | -0.53% | 9.4만 |
|---|
| 2025.12.12 | ₩30,887 | ₩30,887 | ₩30,472 | ₩30,552 | -1.08% | 29.7만 |
|---|
| 2025.12.11 | ₩30,767 | ₩30,901 | ₩30,731 | ₩30,878 | +0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩30,673 | ₩30,928 | ₩30,673 | ₩30,928 | +0.83% | 2.9만 |
|---|
| 2025.12.09 | ₩30,780 | ₩30,887 | ₩30,686 | ₩30,709 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩31,102 | ₩31,106 | ₩30,834 | ₩30,861 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩31,490 | ₩31,584 | ₩31,330 | ₩31,348 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩30,995 | ₩31,129 | ₩30,847 | ₩31,117 | +0.39% | 9.6천 |
|---|
| 2025.12.03 | ₩31,062 | ₩31,115 | ₩30,989 | ₩31,001 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩31,048 | ₩31,048 | ₩30,859 | ₩30,914 | -0.43% | 3.3만 |
|---|
| 2025.12.01 | ₩30,968 | ₩31,169 | ₩30,930 | ₩31,048 | +0.26% | 52.1만 |
|---|
| 2025.11.28 | ₩30,673 | ₩30,941 | ₩30,673 | ₩30,941 | +0.87% | 2.6만 |
|---|
| 2025.11.26 | ₩30,217 | ₩30,472 | ₩30,191 | ₩30,472 | +0.84% | 2만 |
|---|
| 2025.11.25 | ₩29,923 | ₩30,043 | ₩29,829 | ₩30,016 | +0.31% | 10.4만 |
|---|
| 2025.11.24 | ₩29,856 | ₩30,231 | ₩29,856 | ₩30,231 | +1.26% | 22.5만 |
|---|
| 2025.11.21 | ₩29,829 | ₩30,128 | ₩29,829 | ₩30,079 | +0.84% | 1.2만 |
|---|
| 2025.11.20 | ₩30,392 | ₩30,445 | ₩30,057 | ₩30,061 | -1.09% | 5.9만 |
|---|
| 2025.11.19 | ₩30,499 | ₩30,552 | ₩30,378 | ₩30,418 | -0.26% | 1.3만 |
|---|
| 2025.11.18 | ₩30,378 | ₩30,552 | ₩30,271 | ₩30,552 | +0.57% | 1.4만 |
|---|
| 2025.11.17 | ₩30,392 | ₩30,512 | ₩30,271 | ₩30,317 | -0.25% | 2.5만 |
|---|
| 2025.11.14 | ₩30,445 | ₩30,619 | ₩30,378 | ₩30,378 | -0.22% | 2.9만 |
|---|
| 2025.11.13 | ₩30,807 | ₩30,874 | ₩30,630 | ₩30,630 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩30,660 | ₩30,767 | ₩30,646 | ₩30,767 | +0.35% | 3.5만 |
|---|
| 2025.11.11 | ₩30,615 | ₩30,774 | ₩30,606 | ₩30,759 | +0.47% | 6천 |
|---|
| 2025.11.10 | ₩30,217 | ₩30,512 | ₩30,204 | ₩30,499 | +0.93% | 2.8만 |
|---|
| 2025.11.07 | ₩29,949 | ₩30,030 | ₩29,949 | ₩29,976 | +0.09% | 1.7만 |
|---|
| 2025.11.06 | ₩29,949 | ₩30,003 | ₩29,789 | ₩30,003 | +0.18% | 4.3만 |
|---|
| 2025.11.05 | ₩30,016 | ₩30,144 | ₩28,663 | ₩29,983 | -0.11% | 1.5만 |
|---|
| 2025.11.04 | ₩29,896 | ₩30,030 | ₩29,889 | ₩29,937 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩30,070 | ₩30,271 | ₩29,956 | ₩30,268 | +0.66% | 40.2만 |
|---|
| 2025.10.31 | ₩29,869 | ₩29,976 | ₩29,809 | ₩29,976 | +0.36% | 7.7천 |
|---|
| 2025.10.30 | ₩29,614 | ₩29,856 | ₩29,547 | ₩29,840 | +0.76% | 1.2만 |
|---|
| 2025.10.29 | ₩29,762 | ₩29,856 | ₩29,605 | ₩29,665 | -0.32% | 7.4천 |
|---|
| 2025.10.28 | ₩29,554 | ₩29,655 | ₩29,507 | ₩29,541 | -0.05% | 9.9천 |
|---|
| 2025.10.27 | ₩29,856 | ₩29,882 | ₩29,708 | ₩29,732 | -0.41% | 1만 |
|---|
| 2025.10.24 | ₩30,030 | ₩30,030 | ₩29,882 | ₩29,913 | -0.39% | 1.3만 |
|---|
| 2025.10.23 | ₩30,043 | ₩30,164 | ₩30,003 | ₩30,043 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩29,614 | ₩29,735 | ₩29,521 | ₩29,727 | +0.38% | 1.8만 |
|---|
| 2025.10.21 | ₩29,628 | ₩29,668 | ₩29,373 | ₩29,547 | -0.27% | 3.4만 |
|---|
| 2025.10.20 | ₩29,771 | ₩30,055 | ₩29,748 | ₩30,055 | +0.95% | 3.5만 |
|---|
| 2025.10.17 | ₩29,511 | ₩29,538 | ₩29,373 | ₩29,501 | -0.04% | 2만 |
|---|
| 2025.10.16 | ₩29,534 | ₩29,722 | ₩29,534 | ₩29,641 | +0.36% | 2.3만 |
|---|
| 2025.10.15 | ₩29,480 | ₩29,521 | ₩29,393 | ₩29,454 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩29,159 | ₩29,413 | ₩29,159 | ₩29,306 | +0.51% | 8.7천 |
|---|
| 2025.10.13 | ₩29,360 | ₩29,494 | ₩29,360 | ₩29,452 | +0.31% | 1.5만 |
|---|
| 2025.10.10 | ₩29,320 | ₩29,480 | ₩28,971 | ₩29,078 | -0.82% | 5.5만 |
|---|