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 | ₩38,067 | ₩38,187 | ₩37,785 | ₩37,906 | -0.42% | 9.1천 |
| 2026.10.08 | ₩38,040 | ₩38,079 | ₩37,825 | ₩37,892 | -0.39% | 1.5만 |
| 2026.10.07 | ₩37,933 | ₩37,933 | ₩37,557 | ₩37,687 | -0.65% | 1.5만 |
| 2026.10.06 | ₩37,369 | ₩37,879 | ₩37,369 | ₩37,865 | +1.33% | 1.3만 |
| 2026.10.05 | ₩37,530 | ₩37,664 | ₩37,423 | ₩37,444 | -0.23% | 3.6만 |
| 2026.10.02 | ₩37,262 | ₩37,463 | ₩37,074 | ₩37,450 | +0.50% | 2.7만 |
| 2026.10.01 | ₩37,275 | ₩37,584 | ₩37,251 | ₩37,557 | +0.76% | 4.9만 |
| 2026.09.30 | ₩37,718 | ₩37,738 | ₩37,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,369 |
| -0.92% |
| 3.3만 |
| 2026.09.29 | ₩37,289 | ₩37,409 | ₩37,262 | ₩37,294 | +0.01% | 1.6만 |
|---|
| 2026.09.28 | ₩37,825 | ₩37,825 | ₩37,436 | ₩37,601 | -0.59% | 1.9만 |
|---|
| 2026.09.25 | ₩38,040 | ₩38,174 | ₩37,851 | ₩38,040 | 0.00% | 6.1만 |
|---|
| 2026.09.24 | ₩38,268 | ₩38,724 | ₩38,268 | ₩38,489 | +0.58% | 2.9만 |
|---|
| 2026.09.23 | ₩38,147 | ₩38,275 | ₩38,041 | ₩38,275 | +0.33% | 1.9만 |
|---|
| 2026.09.22 | ₩37,906 | ₩38,187 | ₩37,906 | ₩38,053 | +0.39% | 6.1만 |
|---|
| 2026.09.21 | ₩38,134 | ₩38,134 | ₩37,919 | ₩38,107 | -0.07% | 3.6만 |
|---|
| 2026.09.18 | ₩38,429 | ₩38,456 | ₩38,220 | ₩38,284 | -0.38% | 4.4만 |
|---|
| 2026.09.17 | ₩38,402 | ₩38,630 | ₩38,389 | ₩38,389 | -0.03% | 25만 |
|---|
| 2026.09.16 | ₩38,885 | ₩38,885 | ₩38,402 | ₩38,450 | -1.12% | 4.6만 |
|---|
| 2026.09.15 | ₩38,563 | ₩38,825 | ₩38,531 | ₩38,804 | +0.63% | 4만 |
|---|
| 2026.09.14 | ₩38,563 | ₩38,617 | ₩38,187 | ₩38,288 | -0.71% | 3.3만 |
|---|
| 2026.09.11 | ₩38,536 | ₩38,536 | ₩38,147 | ₩38,328 | -0.54% | 5만 |
|---|
| 2026.09.10 | ₩38,362 | ₩38,804 | ₩38,268 | ₩38,804 | +1.15% | 7.4만 |
|---|
| 2026.09.09 | ₩38,228 | ₩38,281 | ₩38,068 | ₩38,213 | -0.04% | 7.1만 |
|---|
| 2026.09.08 | ₩37,839 | ₩37,946 | ₩37,718 | ₩37,933 | +0.25% | 6.8만 |
|---|
| 2026.09.04 | ₩37,503 | ₩37,597 | ₩37,310 | ₩37,544 | +0.11% | 3.5만 |
|---|
| 2026.09.03 | ₩37,664 | ₩37,798 | ₩37,570 | ₩37,731 | +0.18% | 1.6만 |
|---|
| 2026.09.02 | ₩37,758 | ₩37,886 | ₩37,557 | ₩37,731 | -0.07% | 4.3만 |
|---|
| 2026.09.01 | ₩37,403 | ₩37,772 | ₩37,383 | ₩37,745 | +0.91% | 3.7만 |
|---|
| 2026.08.31 | ₩37,087 | ₩37,285 | ₩37,087 | ₩37,285 | +0.53% | 1.7만 |
|---|
| 2026.08.28 | ₩36,913 | ₩37,061 | ₩36,819 | ₩36,913 | 0.00% | 2만 |
|---|
| 2026.08.27 | ₩36,618 | ₩37,019 | ₩36,618 | ₩36,900 | +0.77% | 1.9만 |
|---|
| 2026.08.26 | ₩36,323 | ₩36,672 | ₩36,323 | ₩36,531 | +0.57% | 1.8만 |
|---|
| 2026.08.25 | ₩36,216 | ₩36,470 | ₩36,189 | ₩36,390 | +0.48% | 4.6만 |
|---|
| 2026.08.24 | ₩36,994 | ₩36,994 | ₩36,625 | ₩36,678 | -0.85% | 3.1만 |
|---|
| 2026.08.21 | ₩36,886 | ₩36,980 | ₩36,806 | ₩36,927 | +0.11% | 4.2만 |
|---|
| 2026.08.20 | ₩36,591 | ₩36,725 | ₩36,564 | ₩36,685 | +0.26% | 4.5만 |
|---|
| 2026.08.19 | ₩36,229 | ₩36,524 | ₩36,229 | ₩36,323 | +0.26% | 3.2만 |
|---|
| 2026.08.18 | ₩36,108 | ₩36,201 | ₩36,002 | ₩36,028 | -0.22% | 4.9만 |
|---|
| 2026.08.17 | ₩35,733 | ₩36,149 | ₩35,719 | ₩36,122 | +1.09% | 4.7만 |
|---|
| 2026.08.14 | ₩35,411 | ₩35,597 | ₩35,377 | ₩35,585 | +0.49% | 1.2만 |
|---|
| 2026.08.13 | ₩35,424 | ₩35,478 | ₩35,251 | ₩35,304 | -0.34% | 2.6만 |
|---|
| 2026.08.12 | ₩35,572 | ₩35,719 | ₩35,572 | ₩35,706 | +0.38% | 1.9만 |
|---|
| 2026.08.11 | ₩35,491 | ₩35,505 | ₩35,304 | ₩35,482 | -0.03% | 1.9만 |
|---|
| 2026.08.10 | ₩35,082 | ₩35,478 | ₩35,082 | ₩35,447 | +1.04% | 3.2만 |
|---|
| 2026.08.07 | ₩34,499 | ₩34,708 | ₩34,463 | ₩34,463 | -0.10% | 2만 |
|---|
| 2026.08.06 | ₩34,123 | ₩34,338 | ₩34,123 | ₩34,338 | +0.63% | 1.4만 |
|---|
| 2026.08.05 | ₩33,994 | ₩34,130 | ₩33,922 | ₩34,056 | +0.18% | 1.3만 |
|---|
| 2026.08.04 | ₩33,788 | ₩33,882 | ₩33,714 | ₩33,804 | +0.05% | 1.8만 |
|---|
| 2026.08.03 | ₩34,083 | ₩34,324 | ₩34,023 | ₩34,244 | +0.47% | 22.6만 |
|---|
| 2026.07.31 | ₩35,062 | ₩35,062 | ₩34,586 | ₩34,727 | -0.96% | 1.2만 |
|---|
| 2026.07.30 | ₩34,619 | ₩34,794 | ₩34,619 | ₩34,727 | +0.31% | 1.8만 |
|---|
| 2026.07.29 | ₩34,648 | ₩34,888 | ₩34,613 | ₩34,767 | +0.34% | 1.8만 |
|---|
| 2026.07.28 | ₩34,351 | ₩34,418 | ₩34,163 | ₩34,222 | -0.37% | 1만 |
|---|
| 2026.07.27 | ₩34,834 | ₩34,847 | ₩34,552 | ₩34,554 | -0.80% | 2.7만 |
|---|
| 2026.07.24 | ₩35,397 | ₩35,585 | ₩35,317 | ₩35,411 | +0.04% | 3.9만 |
|---|
| 2026.07.23 | ₩35,961 | ₩35,961 | ₩35,666 | ₩35,670 | -0.81% | 2.7만 |
|---|
| 2026.07.22 | ₩35,371 | ₩35,491 | ₩35,371 | ₩35,438 | +0.19% | 2.5만 |
|---|
| 2026.07.21 | ₩34,874 | ₩35,089 | ₩34,861 | ₩35,076 | +0.58% | 61.3만 |
|---|
| 2026.07.20 | ₩34,485 | ₩34,673 | ₩34,472 | ₩34,593 | +0.31% | 3.5만 |
|---|
| 2026.07.17 | ₩34,271 | ₩34,526 | ₩34,218 | ₩34,485 | +0.63% | 1.4만 |
|---|
| 2026.07.16 | ₩34,264 | ₩34,284 | ₩33,977 | ₩34,043 | -0.65% | 1.1만 |
|---|
| 2026.07.15 | ₩34,324 | ₩34,445 | ₩34,143 | ₩34,440 | +0.34% | 6.1만 |
|---|
| 2026.07.14 | ₩34,217 | ₩34,244 | ₩34,016 | ₩34,244 | +0.08% | 2만 |
|---|
| 2026.07.13 | ₩33,466 | ₩33,815 | ₩33,399 | ₩33,801 | +1.00% | 2.3만 |
|---|
| 2026.07.10 | ₩33,251 | ₩33,305 | ₩33,157 | ₩33,278 | +0.08% | 2.4만 |
|---|
| 2026.07.09 | ₩33,546 | ₩33,546 | ₩33,278 | ₩33,278 | -0.80% | 1.8만 |
|---|
| 2026.07.08 | ₩33,399 | ₩33,687 | ₩33,345 | ₩33,540 | +0.42% | 1.7만 |
|---|
| 2026.07.07 | ₩32,933 | ₩33,207 | ₩32,904 | ₩33,207 | +0.83% | 2.1만 |
|---|
| 2026.07.06 | ₩32,956 | ₩32,963 | ₩32,688 | ₩32,929 | -0.08% | 6.4만 |
|---|
| 2026.07.02 | ₩32,312 | ₩32,366 | ₩32,205 | ₩32,269 | -0.13% | 1.6만 |
|---|
| 2026.07.01 | ₩32,302 | ₩32,433 | ₩32,202 | ₩32,202 | -0.31% | 2.4만 |
|---|
| 2026.06.30 | ₩32,353 | ₩32,447 | ₩32,240 | ₩32,299 | -0.17% | 4만 |
|---|
| 2026.06.29 | ₩32,192 | ₩32,192 | ₩32,045 | ₩32,079 | -0.35% | 3.9만 |
|---|
| 2026.06.26 | ₩32,299 | ₩32,326 | ₩32,192 | ₩32,232 | -0.21% | 4.2만 |
|---|
| 2026.06.25 | ₩32,084 | ₩32,554 | ₩32,084 | ₩32,473 | +1.21% | 2.4만 |
|---|
| 2026.06.24 | ₩32,017 | ₩32,178 | ₩31,923 | ₩31,970 | -0.15% | 8.7만 |
|---|
| 2026.06.23 | ₩32,540 | ₩32,648 | ₩32,520 | ₩32,554 | +0.04% | 2.2만 |
|---|
| 2026.06.22 | ₩33,144 | ₩33,144 | ₩32,916 | ₩33,019 | -0.38% | 8.6만 |
|---|
| 2026.06.18 | ₩33,131 | ₩33,278 | ₩32,889 | ₩33,184 | +0.16% | 3.9만 |
|---|
| 2026.06.17 | ₩33,520 | ₩33,882 | ₩33,258 | ₩33,292 | -0.68% | 16.7만 |
|---|
| 2026.06.16 | ₩33,359 | ₩33,573 | ₩33,345 | ₩33,506 | +0.44% | 44.4만 |
|---|
| 2026.06.15 | ₩33,533 | ₩33,662 | ₩33,533 | ₩33,631 | +0.29% | 16.1만 |
|---|
| 2026.06.12 | ₩33,882 | ₩34,096 | ₩33,815 | ₩33,815 | -0.20% | 2.2만 |
|---|
| 2026.06.11 | ₩34,244 | ₩34,331 | ₩33,962 | ₩34,070 | -0.51% | 3.1만 |
|---|
| 2026.06.10 | ₩34,284 | ₩34,526 | ₩34,230 | ₩34,230 | -0.16% | 28.6만 |
|---|
| 2026.06.09 | ₩34,499 | ₩34,512 | ₩34,070 | ₩34,257 | -0.70% | 13.7만 |
|---|
| 2026.06.08 | ₩34,754 | ₩34,827 | ₩34,653 | ₩34,700 | -0.15% | 2.6만 |
|---|
| 2026.06.05 | ₩35,147 | ₩35,147 | ₩34,579 | ₩34,626 | -1.48% | 2.9만 |
|---|
| 2026.06.04 | ₩35,625 | ₩35,625 | ₩35,384 | ₩35,505 | -0.34% | 1.9만 |
|---|
| 2026.06.03 | ₩35,867 | ₩35,961 | ₩35,827 | ₩35,907 | +0.11% | 4.8만 |
|---|
| 2026.06.02 | ₩35,800 | ₩35,895 | ₩35,719 | ₩35,895 | +0.27% | 1.1만 |
|---|
| 2026.06.01 | ₩35,853 | ₩35,981 | ₩35,640 | ₩35,753 | -0.28% | 4만 |
|---|
| 2026.05.29 | ₩35,545 | ₩35,612 | ₩35,255 | ₩35,371 | -0.49% | 2만 |
|---|
| 2026.05.28 | ₩35,465 | ₩35,693 | ₩35,156 | ₩35,612 | +0.42% | 7.8만 |
|---|
| 2026.05.27 | ₩35,223 | ₩35,436 | ₩35,176 | ₩35,317 | +0.27% | 3.3만 |
|---|
| 2026.05.26 | ₩35,907 | ₩36,028 | ₩35,746 | ₩35,786 | -0.34% | 5.5만 |
|---|
| 2026.05.22 | ₩36,269 | ₩36,402 | ₩36,082 | ₩36,135 | -0.37% | 2.6만 |
|---|
| 2026.05.21 | ₩36,833 | ₩36,873 | ₩36,175 | ₩36,377 | -1.24% | 1.7만 |
|---|
| 2026.05.20 | ₩37,074 | ₩37,074 | ₩36,484 | ₩36,618 | -1.23% | 2.3만 |
|---|
| 2026.05.19 | ₩37,289 | ₩37,349 | ₩37,114 | ₩37,248 | -0.11% | 4.8만 |
|---|
| 2026.05.18 | ₩36,927 | ₩37,423 | ₩36,913 | ₩37,155 | +0.62% | 5.2만 |
|---|
| 2026.05.15 | ₩36,699 | ₩36,819 | ₩36,578 | ₩36,806 | +0.29% | 5.8만 |
|---|
| 2026.05.14 | ₩37,141 | ₩37,141 | ₩36,819 | ₩37,020 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩37,557 | ₩37,624 | ₩37,282 | ₩37,316 | -0.64% | 3.4만 |
|---|
| 2026.05.12 | ₩37,262 | ₩37,540 | ₩37,185 | ₩37,540 | +0.75% | 20.3만 |
|---|
| 2026.05.11 | ₩36,591 | ₩36,994 | ₩36,591 | ₩36,940 | +0.95% | 21.4만 |
|---|
| 2026.05.08 | ₩36,014 | ₩36,175 | ₩36,001 | ₩36,055 | +0.11% | 2만 |
|---|
| 2026.05.07 | ₩35,585 | ₩36,068 | ₩35,357 | ₩36,041 | +1.28% | 5.6만 |
|---|
| 2026.05.06 | ₩36,175 | ₩36,175 | ₩35,900 | ₩35,961 | -0.59% | 4.8만 |
|---|
| 2026.05.05 | ₩36,886 | ₩36,978 | ₩36,727 | ₩36,818 | -0.19% | 3.6만 |
|---|
| 2026.05.04 | ₩36,621 | ₩37,120 | ₩36,618 | ₩37,008 | +1.06% | 3.8만 |
|---|
| 2026.05.01 | ₩36,578 | ₩36,605 | ₩36,397 | ₩36,564 | -0.04% | 6.4만 |
|---|
| 2026.04.30 | ₩36,531 | ₩36,779 | ₩36,484 | ₩36,752 | +0.61% | 4만 |
|---|
| 2026.04.29 | ₩36,390 | ₩36,670 | ₩36,390 | ₩36,644 | +0.70% | 2.3만 |
|---|
| 2026.04.28 | ₩35,894 | ₩36,041 | ₩35,813 | ₩36,041 | +0.41% | 2.5만 |
|---|
| 2026.04.27 | ₩35,693 | ₩35,867 | ₩35,687 | ₩35,760 | +0.19% | 5.1만 |
|---|
| 2026.04.24 | ₩35,451 | ₩35,558 | ₩35,317 | ₩35,513 | +0.17% | 1.9만 |
|---|
| 2026.04.23 | ₩35,317 | ₩35,652 | ₩35,263 | ₩35,599 | +0.80% | 108.9만 |
|---|
| 2026.04.22 | ₩35,210 | ₩35,424 | ₩35,210 | ₩35,304 | +0.27% | 3.8만 |
|---|
| 2026.04.21 | ₩34,646 | ₩35,076 | ₩34,619 | ₩35,042 | +1.14% | 5.3만 |
|---|
| 2026.04.20 | ₩34,459 | ₩34,700 | ₩34,445 | ₩34,566 | +0.31% | 2만 |
|---|
| 2026.04.17 | ₩34,096 | ₩34,298 | ₩33,868 | ₩34,298 | +0.59% | 3만 |
|---|
| 2026.04.16 | ₩34,874 | ₩35,035 | ₩34,874 | ₩34,941 | +0.19% | 4.5만 |
|---|
| 2026.04.15 | ₩34,606 | ₩34,807 | ₩34,593 | ₩34,693 | +0.25% | 1.9만 |
|---|
| 2026.04.14 | ₩34,787 | ₩34,787 | ₩34,566 | ₩34,646 | -0.40% | 2.4만 |
|---|
| 2026.04.13 | ₩35,102 | ₩35,102 | ₩34,632 | ₩34,673 | -1.22% | 4.6만 |
|---|
| 2026.04.10 | ₩34,485 | ₩34,579 | ₩34,298 | ₩34,298 | -0.54% | 5.6만 |
|---|
| 2026.04.09 | ₩34,619 | ₩34,787 | ₩34,284 | ₩34,499 | -0.35% | 6만 |
|---|
| 2026.04.08 | ₩34,110 | ₩34,405 | ₩34,002 | ₩34,405 | +0.87% | 5.8만 |
|---|
| 2026.04.07 | ₩35,961 | ₩36,108 | ₩35,640 | ₩35,742 | -0.61% | 5.9만 |
|---|
| 2026.04.06 | ₩35,836 | ₩36,028 | ₩35,652 | ₩35,867 | +0.09% | 10.8만 |
|---|
| 2026.04.02 | ₩35,840 | ₩35,840 | ₩35,518 | ₩35,786 | -0.15% | 8.7만 |
|---|
| 2026.04.01 | ₩34,874 | ₩35,022 | ₩34,660 | ₩34,874 | 0.00% | 25.8만 |
|---|
| 2026.03.31 | ₩35,397 | ₩35,466 | ₩34,995 | ₩35,230 | -0.47% | 3.1만 |
|---|
| 2026.03.30 | ₩35,223 | ₩35,263 | ₩35,055 | ₩35,223 | 0.00% | 3.1만 |
|---|
| 2026.03.27 | ₩34,606 | ₩35,033 | ₩34,606 | ₩34,968 | +1.05% | 2.3만 |
|---|
| 2026.03.26 | ₩34,217 | ₩34,430 | ₩34,123 | ₩34,151 | -0.19% | 1.6만 |
|---|
| 2026.03.25 | ₩33,520 | ₩33,989 | ₩33,520 | ₩33,947 | +1.28% | 1.7만 |
|---|
| 2026.03.24 | ₩33,815 | ₩34,078 | ₩33,815 | ₩33,917 | +0.30% | 1.6만 |
|---|
| 2026.03.23 | ₩33,842 | ₩33,842 | ₩33,372 | ₩33,439 | -1.19% | 56.3만 |
|---|
| 2026.03.20 | ₩34,660 | ₩34,874 | ₩34,459 | ₩34,733 | +0.21% | 3.1만 |
|---|
| 2026.03.19 | ₩34,794 | ₩35,008 | ₩34,468 | ₩34,673 | -0.35% | 13만 |
|---|
| 2026.03.18 | ₩34,847 | ₩35,223 | ₩34,767 | ₩35,223 | +1.08% | 3.3만 |
|---|
| 2026.03.17 | ₩34,727 | ₩34,780 | ₩34,526 | ₩34,780 | +0.15% | 2.7만 |
|---|
| 2026.03.16 | ₩34,754 | ₩34,834 | ₩34,304 | ₩34,365 | -1.12% | 4.6만 |
|---|
| 2026.03.13 | ₩34,780 | ₩35,049 | ₩34,687 | ₩34,982 | +0.58% | 2.9만 |
|---|
| 2026.03.12 | ₩34,874 | ₩35,210 | ₩34,807 | ₩35,129 | +0.73% | 5.8만 |
|---|
| 2026.03.11 | ₩34,029 | ₩34,418 | ₩33,761 | ₩34,418 | +1.14% | 2.1만 |
|---|
| 2026.03.10 | ₩33,989 | ₩33,989 | ₩32,889 | ₩33,949 | -0.12% | 7.5만 |
|---|
| 2026.03.09 | ₩35,129 | ₩35,210 | ₩33,144 | ₩33,654 | -4.20% | 34.6만 |
|---|
| 2026.03.06 | ₩33,748 | ₩34,271 | ₩33,748 | ₩34,110 | +1.07% | 4.9만 |
|---|
| 2026.03.05 | ₩32,634 | ₩33,023 | ₩32,554 | ₩32,809 | +0.53% | 4만 |
|---|
| 2026.03.04 | ₩32,326 | ₩32,492 | ₩32,205 | ₩32,420 | +0.29% | 5.4만 |
|---|
| 2026.03.03 | ₩32,768 | ₩32,768 | ₩32,017 | ₩32,249 | -1.58% | 3.3만 |
|---|
| 2026.03.02 | ₩32,379 | ₩32,386 | ₩31,990 | ₩32,312 | -0.21% | 3.8만 |
|---|
| 2026.02.27 | ₩31,595 | ₩31,608 | ₩31,494 | ₩31,575 | -0.06% | 2.5만 |
|---|
| 2026.02.26 | ₩31,186 | ₩31,306 | ₩31,077 | ₩31,199 | +0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩31,306 | ₩31,628 | ₩31,065 | ₩31,258 | -0.15% | 3.6만 |
|---|
| 2026.02.24 | ₩31,132 | ₩31,213 | ₩31,026 | ₩31,172 | +0.13% | 4.2만 |
|---|
| 2026.02.23 | ₩31,226 | ₩31,373 | ₩31,105 | ₩31,168 | -0.18% | 3.7만 |
|---|
| 2026.02.20 | ₩30,931 | ₩31,119 | ₩30,864 | ₩31,093 | +0.52% | 1.3만 |
|---|
| 2026.02.19 | ₩30,636 | ₩30,824 | ₩30,596 | ₩30,803 | +0.55% | 1.7만 |
|---|
| 2026.02.18 | ₩30,367 | ₩30,609 | ₩30,354 | ₩30,590 | +0.73% | 1.6만 |
|---|
| 2026.02.17 | ₩30,005 | ₩30,005 | ₩29,858 | ₩29,930 | -0.25% | 1.9만 |
|---|
| 2026.02.13 | ₩30,274 | ₩30,448 | ₩30,260 | ₩30,327 | +0.18% | 2.4만 |
|---|
| 2026.02.12 | ₩30,850 | ₩30,850 | ₩30,274 | ₩30,327 | -1.70% | 4.2만 |
|---|
| 2026.02.11 | ₩30,891 | ₩30,903 | ₩30,699 | ₩30,891 | 0.00% | 2.6만 |
|---|
| 2026.02.10 | ₩30,730 | ₩30,730 | ₩30,475 | ₩30,596 | -0.44% | 4.2만 |
|---|
| 2026.02.09 | ₩30,502 | ₩30,783 | ₩30,502 | ₩30,743 | +0.79% | 3.5만 |
|---|
| 2026.02.06 | ₩30,435 | ₩30,797 | ₩30,435 | ₩30,555 | +0.40% | 6.1만 |
|---|
| 2026.02.05 | ₩30,582 | ₩30,582 | ₩30,139 | ₩30,287 | -0.96% | 3.5만 |
|---|
| 2026.02.04 | ₩30,771 | ₩30,864 | ₩30,467 | ₩30,770 | -0.00% | 3만 |
|---|
| 2026.02.03 | ₩30,421 | ₩30,676 | ₩30,394 | ₩30,649 | +0.75% | 3.6만 |
|---|
| 2026.02.02 | ₩30,180 | ₩30,274 | ₩29,724 | ₩29,915 | -0.88% | 8.1만 |
|---|
| 2026.01.30 | ₩31,816 | ₩31,816 | ₩30,850 | ₩31,481 | -1.05% | 9.6만 |
|---|
| 2026.01.29 | ₩32,782 | ₩32,849 | ₩31,749 | ₩32,406 | -1.15% | 7.1만 |
|---|
| 2026.01.28 | ₩31,803 | ₩32,004 | ₩31,709 | ₩32,004 | +0.63% | 7.1만 |
|---|
| 2026.01.27 | ₩31,172 | ₩31,682 | ₩31,088 | ₩31,682 | +1.64% | 12.4만 |
|---|
| 2026.01.26 | ₩31,280 | ₩31,560 | ₩31,145 | ₩31,280 | 0.00% | 7.3만 |
|---|
| 2026.01.23 | ₩30,877 | ₩30,998 | ₩30,770 | ₩30,998 | +0.39% | 21.1만 |
|---|
| 2026.01.22 | ₩30,488 | ₩30,512 | ₩30,381 | ₩30,408 | -0.26% | 5.8만 |
|---|
| 2026.01.21 | ₩30,448 | ₩30,448 | ₩30,232 | ₩30,381 | -0.22% | 7.1만 |
|---|
| 2026.01.20 | ₩29,992 | ₩30,032 | ₩29,858 | ₩29,871 | -0.40% | 40.7만 |
|---|
| 2026.01.16 | ₩29,399 | ₩29,429 | ₩29,247 | ₩29,402 | +0.01% | 4.4만 |
|---|
| 2026.01.15 | ₩29,549 | ₩29,549 | ₩29,294 | ₩29,429 | -0.41% | 17.6만 |
|---|
| 2026.01.14 | ₩29,724 | ₩29,818 | ₩29,509 | ₩29,643 | -0.27% | 3.6만 |
|---|
| 2026.01.13 | ₩29,522 | ₩29,710 | ₩29,522 | ₩29,571 | +0.16% | 9.2만 |
|---|
| 2026.01.12 | ₩29,241 | ₩29,482 | ₩29,241 | ₩29,359 | +0.40% | 4.6만 |
|---|
| 2026.01.09 | ₩29,107 | ₩29,146 | ₩28,959 | ₩28,982 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩28,691 | ₩28,959 | ₩28,626 | ₩28,946 | +0.89% | 4.2만 |
|---|
| 2026.01.07 | ₩28,879 | ₩28,932 | ₩27,135 | ₩28,905 | +0.09% | 1.4만 |
|---|
| 2026.01.06 | ₩29,133 | ₩29,207 | ₩29,066 | ₩29,133 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩28,651 | ₩28,905 | ₩28,651 | ₩28,892 | +0.84% | 8.1만 |
|---|
| 2026.01.02 | ₩28,463 | ₩28,463 | ₩28,248 | ₩28,365 | -0.34% | 4.5만 |
|---|
| 2025.12.31 | ₩28,557 | ₩28,584 | ₩28,275 | ₩28,315 | -0.85% | 7.9만 |
|---|
| 2025.12.30 | ₩28,973 | ₩28,973 | ₩28,771 | ₩28,781 | -0.66% | 5.8만 |
|---|
| 2025.12.29 | ₩28,651 | ₩28,704 | ₩28,463 | ₩28,530 | -0.42% | 2.3만 |
|---|
| 2025.12.26 | ₩31,601 | ₩31,709 | ₩31,595 | ₩31,709 | +0.34% | 2.5만 |
|---|
| 2025.12.24 | ₩31,281 | ₩31,320 | ₩31,119 | ₩31,293 | +0.04% | 1.3만 |
|---|
| 2025.12.23 | ₩31,092 | ₩31,306 | ₩30,958 | ₩31,302 | +0.68% | 1.7만 |
|---|
| 2025.12.22 | ₩30,824 | ₩30,864 | ₩30,732 | ₩30,864 | +0.13% | 2.2만 |
|---|
| 2025.12.19 | ₩30,475 | ₩30,569 | ₩30,435 | ₩30,475 | 0.00% | 14.9만 |
|---|
| 2025.12.18 | ₩30,515 | ₩30,562 | ₩30,314 | ₩30,341 | -0.57% | 2.2만 |
|---|
| 2025.12.17 | ₩30,441 | ₩30,596 | ₩30,422 | ₩30,596 | +0.51% | 7.7천 |
|---|
| 2025.12.16 | ₩30,354 | ₩30,354 | ₩30,180 | ₩30,229 | -0.41% | 6.7만 |
|---|
| 2025.12.15 | ₩30,649 | ₩30,649 | ₩30,408 | ₩30,488 | -0.53% | 9.4만 |
|---|
| 2025.12.12 | ₩30,917 | ₩30,917 | ₩30,502 | ₩30,582 | -1.08% | 29.7만 |
|---|
| 2025.12.11 | ₩30,797 | ₩30,931 | ₩30,760 | ₩30,908 | +0.36% | 3.8만 |
|---|
| 2025.12.10 | ₩30,703 | ₩30,958 | ₩30,703 | ₩30,958 | +0.83% | 2.9만 |
|---|
| 2025.12.09 | ₩30,810 | ₩30,917 | ₩30,716 | ₩30,739 | -0.23% | 3.3만 |
|---|
| 2025.12.08 | ₩31,132 | ₩31,136 | ₩30,864 | ₩30,891 | -0.78% | 2.7만 |
|---|
| 2025.12.05 | ₩31,521 | ₩31,615 | ₩31,360 | ₩31,379 | -0.45% | 1.4만 |
|---|
| 2025.12.04 | ₩31,025 | ₩31,159 | ₩30,877 | ₩31,147 | +0.39% | 9.6천 |
|---|
| 2025.12.03 | ₩31,092 | ₩31,145 | ₩31,019 | ₩31,031 | -0.19% | 3.9만 |
|---|
| 2025.12.02 | ₩31,078 | ₩31,078 | ₩30,889 | ₩30,944 | -0.43% | 3.3만 |
|---|
| 2025.12.01 | ₩30,998 | ₩31,199 | ₩30,960 | ₩31,078 | +0.26% | 52.1만 |
|---|
| 2025.11.28 | ₩30,703 | ₩30,971 | ₩30,703 | ₩30,971 | +0.87% | 2.6만 |
|---|
| 2025.11.26 | ₩30,247 | ₩30,502 | ₩30,220 | ₩30,502 | +0.84% | 2만 |
|---|
| 2025.11.25 | ₩29,952 | ₩30,072 | ₩29,858 | ₩30,046 | +0.31% | 10.4만 |
|---|
| 2025.11.24 | ₩29,885 | ₩30,260 | ₩29,885 | ₩30,260 | +1.26% | 22.5만 |
|---|
| 2025.11.21 | ₩29,858 | ₩30,157 | ₩29,858 | ₩30,109 | +0.84% | 1.2만 |
|---|
| 2025.11.20 | ₩30,421 | ₩30,475 | ₩30,086 | ₩30,090 | -1.09% | 5.9만 |
|---|
| 2025.11.19 | ₩30,528 | ₩30,582 | ₩30,408 | ₩30,448 | -0.26% | 1.3만 |
|---|
| 2025.11.18 | ₩30,408 | ₩30,582 | ₩30,300 | ₩30,582 | +0.57% | 1.4만 |
|---|
| 2025.11.17 | ₩30,421 | ₩30,542 | ₩30,300 | ₩30,346 | -0.25% | 2.5만 |
|---|
| 2025.11.14 | ₩30,475 | ₩30,649 | ₩30,408 | ₩30,408 | -0.22% | 2.9만 |
|---|
| 2025.11.13 | ₩30,837 | ₩30,904 | ₩30,660 | ₩30,660 | -0.57% | 2.7만 |
|---|
| 2025.11.12 | ₩30,689 | ₩30,797 | ₩30,676 | ₩30,797 | +0.35% | 3.5만 |
|---|
| 2025.11.11 | ₩30,645 | ₩30,803 | ₩30,636 | ₩30,789 | +0.47% | 6천 |
|---|
| 2025.11.10 | ₩30,247 | ₩30,542 | ₩30,233 | ₩30,528 | +0.93% | 2.8만 |
|---|
| 2025.11.07 | ₩29,979 | ₩30,059 | ₩29,979 | ₩30,005 | +0.09% | 1.7만 |
|---|
| 2025.11.06 | ₩29,979 | ₩30,032 | ₩29,818 | ₩30,032 | +0.18% | 4.3만 |
|---|
| 2025.11.05 | ₩30,046 | ₩30,173 | ₩28,691 | ₩30,012 | -0.11% | 1.5만 |
|---|
| 2025.11.04 | ₩29,925 | ₩30,059 | ₩29,918 | ₩29,966 | +0.14% | 1.7만 |
|---|
| 2025.11.03 | ₩30,099 | ₩30,300 | ₩29,985 | ₩30,298 | +0.66% | 40.2만 |
|---|
| 2025.10.31 | ₩29,898 | ₩30,005 | ₩29,838 | ₩30,005 | +0.36% | 7.7천 |
|---|
| 2025.10.30 | ₩29,643 | ₩29,885 | ₩29,576 | ₩29,869 | +0.76% | 1.2만 |
|---|
| 2025.10.29 | ₩29,791 | ₩29,885 | ₩29,634 | ₩29,694 | -0.32% | 7.4천 |
|---|
| 2025.10.28 | ₩29,583 | ₩29,683 | ₩29,536 | ₩29,569 | -0.05% | 9.9천 |
|---|
| 2025.10.27 | ₩29,885 | ₩29,911 | ₩29,737 | ₩29,761 | -0.41% | 1만 |
|---|
| 2025.10.24 | ₩30,059 | ₩30,059 | ₩29,911 | ₩29,942 | -0.39% | 1.3만 |
|---|
| 2025.10.23 | ₩30,072 | ₩30,193 | ₩30,032 | ₩30,072 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩29,643 | ₩29,764 | ₩29,549 | ₩29,756 | +0.38% | 1.8만 |
|---|
| 2025.10.21 | ₩29,657 | ₩29,697 | ₩29,402 | ₩29,576 | -0.27% | 3.4만 |
|---|
| 2025.10.20 | ₩29,800 | ₩30,084 | ₩29,777 | ₩30,084 | +0.95% | 3.5만 |
|---|
| 2025.10.17 | ₩29,540 | ₩29,567 | ₩29,402 | ₩29,529 | -0.04% | 2만 |
|---|
| 2025.10.16 | ₩29,563 | ₩29,750 | ₩29,563 | ₩29,670 | +0.36% | 2.3만 |
|---|
| 2025.10.15 | ₩29,509 | ₩29,549 | ₩29,422 | ₩29,482 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩29,187 | ₩29,442 | ₩29,187 | ₩29,335 | +0.51% | 8.7천 |
|---|
| 2025.10.13 | ₩29,388 | ₩29,522 | ₩29,388 | ₩29,481 | +0.31% | 1.5만 |
|---|
| 2025.10.10 | ₩29,348 | ₩29,509 | ₩28,999 | ₩29,107 | -0.82% | 5.5만 |
|---|