시장 데이터를 불러오는 중
전체 종목
iShares GSCI Commodity Dynamic Roll Strategy ETF 과거 주가
iShares GSCI Commodity Dynamic Roll Strategy ETF · COMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares GSCI Commodity Dynamic Roll Strategy ETF · COMT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,198 | ₩50,721 | ₩50,030 | ₩50,261 | +0.13% | 8.9만 |
| 2026.10.08 | ₩50,305 | ₩50,875 | ₩50,097 | ₩50,305 | 0.00% | 17.2만 |
| 2026.10.07 | ₩50,118 | ₩50,191 | ₩49,313 | ₩49,595 | -1.04% | 18만 |
| 2026.10.06 | ₩48,918 | ₩49,863 | ₩48,871 | ₩49,849 | +1.90% | 16.7만 |
| 2026.10.05 | ₩49,528 | ₩49,863 | ₩49,186 | ₩49,286 | -0.49% | 15만 |
| 2026.10.02 | ₩49,273 | ₩49,689 | ₩48,717 | ₩49,631 | +0.73% | 17.1만 |
| 2026.10.01 | ₩49,461 | ₩50,118 | ₩49,432 | ₩50,037 | +1.17% | 47.6만 |
| 2026.09.30 | ₩49,769 | ₩49,809 | ₩49,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,420 |
| -0.70% |
| 19.3만 |
| 2026.09.29 | ₩48,844 | ₩49,058 | ₩48,643 | ₩48,750 | -0.19% | 48만 |
|---|
| 2026.09.28 | ₩49,702 | ₩49,957 | ₩49,018 | ₩49,394 | -0.62% | 30.6만 |
|---|
| 2026.09.25 | ₩49,849 | ₩50,010 | ₩49,233 | ₩49,572 | -0.56% | 24.1만 |
|---|
| 2026.09.24 | ₩50,279 | ₩50,895 | ₩49,997 | ₩50,413 | +0.27% | 37.7만 |
|---|
| 2026.09.23 | ₩49,554 | ₩50,118 | ₩49,554 | ₩50,104 | +1.11% | 18.2만 |
|---|
| 2026.09.22 | ₩49,340 | ₩49,662 | ₩49,148 | ₩49,313 | -0.05% | 53.6만 |
|---|
| 2026.09.21 | ₩49,608 | ₩49,729 | ₩49,280 | ₩49,501 | -0.22% | 61.6만 |
|---|
| 2026.09.18 | ₩50,319 | ₩50,457 | ₩49,984 | ₩50,118 | -0.40% | 26.4만 |
|---|
| 2026.09.17 | ₩50,211 | ₩50,493 | ₩50,144 | ₩50,171 | -0.08% | 33.2만 |
|---|
| 2026.09.16 | ₩51,003 | ₩51,146 | ₩50,226 | ₩50,466 | -1.05% | 31.7만 |
|---|
| 2026.09.15 | ₩50,855 | ₩51,391 | ₩50,828 | ₩51,204 | +0.69% | 36.5만 |
|---|
| 2026.09.14 | ₩50,929 | ₩51,023 | ₩50,104 | ₩50,386 | -1.07% | 48.4만 |
|---|
| 2026.09.11 | ₩50,238 | ₩50,392 | ₩50,010 | ₩50,319 | +0.16% | 27.2만 |
|---|
| 2026.09.10 | ₩50,413 | ₩51,056 | ₩50,051 | ₩51,056 | +1.28% | 45.8만 |
|---|
| 2026.09.09 | ₩49,487 | ₩49,695 | ₩49,387 | ₩49,648 | +0.33% | 21.3만 |
|---|
| 2026.09.08 | ₩48,857 | ₩49,011 | ₩48,556 | ₩48,965 | +0.22% | 25.1만 |
|---|
| 2026.09.04 | ₩47,919 | ₩48,254 | ₩47,510 | ₩48,227 | +0.64% | 12.5만 |
|---|
| 2026.09.03 | ₩48,147 | ₩48,562 | ₩48,147 | ₩48,301 | +0.32% | 14.9만 |
|---|
| 2026.09.02 | ₩47,999 | ₩48,321 | ₩47,825 | ₩48,200 | +0.42% | 65.6만 |
|---|
| 2026.09.01 | ₩47,490 | ₩48,200 | ₩47,329 | ₩48,174 | +1.44% | 15.8만 |
|---|
| 2026.08.31 | ₩46,109 | ₩47,074 | ₩46,109 | ₩46,994 | +1.92% | 23.6만 |
|---|
| 2026.08.28 | ₩46,055 | ₩46,377 | ₩46,055 | ₩46,229 | +0.38% | 6.5만 |
|---|
| 2026.08.27 | ₩45,787 | ₩46,457 | ₩45,787 | ₩46,243 | +1.00% | 12.5만 |
|---|
| 2026.08.26 | ₩45,452 | ₩46,083 | ₩45,318 | ₩45,787 | +0.74% | 19.9만 |
|---|
| 2026.08.25 | ₩45,800 | ₩45,988 | ₩45,586 | ₩45,586 | -0.47% | 37만 |
|---|
| 2026.08.24 | ₩46,967 | ₩46,967 | ₩46,343 | ₩46,377 | -1.26% | 15.4만 |
|---|
| 2026.08.21 | ₩46,913 | ₩47,128 | ₩46,806 | ₩46,886 | -0.06% | 22.9만 |
|---|
| 2026.08.20 | ₩46,685 | ₩46,793 | ₩46,471 | ₩46,793 | +0.23% | 9.4만 |
|---|
| 2026.08.19 | ₩46,176 | ₩46,484 | ₩46,055 | ₩46,189 | +0.03% | 23.6만 |
|---|
| 2026.08.18 | ₩45,961 | ₩46,082 | ₩45,807 | ₩45,908 | -0.12% | 10.1만 |
|---|
| 2026.08.17 | ₩45,210 | ₩45,921 | ₩45,197 | ₩45,845 | +1.40% | 11.6만 |
|---|
| 2026.08.14 | ₩44,580 | ₩45,103 | ₩44,567 | ₩45,035 | +1.02% | 14.6만 |
|---|
| 2026.08.13 | ₩44,848 | ₩45,036 | ₩44,497 | ₩44,714 | -0.30% | 18.8만 |
|---|
| 2026.08.12 | ₩45,009 | ₩45,277 | ₩44,949 | ₩45,227 | +0.48% | 13.3만 |
|---|
| 2026.08.11 | ₩44,701 | ₩45,143 | ₩44,594 | ₩45,109 | +0.91% | 14.2만 |
|---|
| 2026.08.10 | ₩44,460 | ₩45,063 | ₩44,339 | ₩45,036 | +1.30% | 38.6만 |
|---|
| 2026.08.07 | ₩43,588 | ₩43,910 | ₩43,414 | ₩43,642 | +0.12% | 21.9만 |
|---|
| 2026.08.06 | ₩43,119 | ₩43,813 | ₩42,234 | ₩43,548 | +1.00% | 15.6만 |
|---|
| 2026.08.05 | ₩43,186 | ₩43,427 | ₩43,038 | ₩43,222 | +0.08% | 22.8만 |
|---|
| 2026.08.04 | ₩43,025 | ₩43,266 | ₩42,247 | ₩42,945 | -0.19% | 10.6만 |
|---|
| 2026.08.03 | ₩43,213 | ₩43,481 | ₩43,092 | ₩43,293 | +0.19% | 34.2만 |
|---|
| 2026.07.31 | ₩43,870 | ₩44,045 | ₩43,575 | ₩43,762 | -0.24% | 26.1만 |
|---|
| 2026.07.30 | ₩43,642 | ₩44,010 | ₩43,642 | ₩43,789 | +0.34% | 23.4만 |
|---|
| 2026.07.29 | ₩43,642 | ₩44,057 | ₩43,642 | ₩44,004 | +0.83% | 12.8만 |
|---|
| 2026.07.28 | ₩43,293 | ₩43,571 | ₩43,012 | ₩43,152 | -0.33% | 18.3만 |
|---|
| 2026.07.27 | ₩44,098 | ₩44,098 | ₩43,575 | ₩43,669 | -0.97% | 15.3만 |
|---|
| 2026.07.24 | ₩44,326 | ₩44,580 | ₩44,044 | ₩44,439 | +0.26% | 8.5만 |
|---|
| 2026.07.23 | ₩44,419 | ₩44,788 | ₩44,419 | ₩44,494 | +0.17% | 16.2만 |
|---|
| 2026.07.22 | ₩44,205 | ₩44,446 | ₩44,191 | ₩44,339 | +0.30% | 20.8만 |
|---|
| 2026.07.21 | ₩44,098 | ₩44,218 | ₩43,977 | ₩44,178 | +0.18% | 19.1만 |
|---|
| 2026.07.20 | ₩43,816 | ₩44,012 | ₩43,568 | ₩43,856 | +0.09% | 55.5만 |
|---|
| 2026.07.17 | ₩43,655 | ₩44,138 | ₩43,494 | ₩43,789 | +0.31% | 27.6만 |
|---|
| 2026.07.16 | ₩43,602 | ₩43,709 | ₩43,085 | ₩43,454 | -0.34% | 44.9만 |
|---|
| 2026.07.15 | ₩43,467 | ₩43,896 | ₩42,891 | ₩43,669 | +0.46% | 35.7만 |
|---|
| 2026.07.14 | ₩43,427 | ₩43,608 | ₩42,878 | ₩43,374 | -0.12% | 46.4만 |
|---|
| 2026.07.13 | ₩42,556 | ₩43,233 | ₩42,395 | ₩43,119 | +1.32% | 50.4만 |
|---|
| 2026.07.10 | ₩41,952 | ₩42,656 | ₩41,644 | ₩42,057 | +0.25% | 86.5만 |
|---|
| 2026.07.09 | ₩42,395 | ₩42,569 | ₩42,033 | ₩42,127 | -0.63% | 32.6만 |
|---|
| 2026.07.08 | ₩42,288 | ₩42,918 | ₩42,086 | ₩42,596 | +0.73% | 53.5만 |
|---|
| 2026.07.07 | ₩41,161 | ₩41,771 | ₩40,907 | ₩41,657 | +1.21% | 34.3만 |
|---|
| 2026.07.06 | ₩40,920 | ₩41,101 | ₩40,565 | ₩41,067 | +0.36% | 35.8만 |
|---|
| 2026.07.02 | ₩40,384 | ₩40,504 | ₩40,290 | ₩40,482 | +0.24% | 21.5만 |
|---|
| 2026.07.01 | ₩40,518 | ₩40,773 | ₩40,384 | ₩40,392 | -0.31% | 27.7만 |
|---|
| 2026.06.30 | ₩40,880 | ₩40,886 | ₩40,585 | ₩40,719 | -0.39% | 37.1만 |
|---|
| 2026.06.29 | ₩40,571 | ₩40,692 | ₩40,437 | ₩40,546 | -0.06% | 39.4만 |
|---|
| 2026.06.26 | ₩40,504 | ₩40,558 | ₩40,291 | ₩40,498 | -0.02% | 14.8만 |
|---|
| 2026.06.25 | ₩40,464 | ₩41,202 | ₩40,451 | ₩41,092 | +1.55% | 34.4만 |
|---|
| 2026.06.24 | ₩40,343 | ₩40,625 | ₩40,276 | ₩40,370 | +0.07% | 29.7만 |
|---|
| 2026.06.23 | ₩41,269 | ₩41,384 | ₩41,128 | ₩41,349 | +0.19% | 44.8만 |
|---|
| 2026.06.22 | ₩41,845 | ₩41,875 | ₩41,550 | ₩41,739 | -0.25% | 52.3만 |
|---|
| 2026.06.18 | ₩41,885 | ₩42,167 | ₩41,429 | ₩42,060 | +0.42% | 32.6만 |
|---|
| 2026.06.17 | ₩42,489 | ₩43,025 | ₩42,046 | ₩42,127 | -0.85% | 37.8만 |
|---|
| 2026.06.16 | ₩42,301 | ₩42,515 | ₩42,066 | ₩42,381 | +0.19% | 29.5만 |
|---|
| 2026.06.15 | ₩42,891 | ₩43,025 | ₩42,757 | ₩42,985 | +0.22% | 29.9만 |
|---|
| 2026.06.12 | ₩43,789 | ₩44,641 | ₩43,575 | ₩43,602 | -0.43% | 28.3만 |
|---|
| 2026.06.11 | ₩44,781 | ₩45,063 | ₩44,017 | ₩44,131 | -1.45% | 15.3만 |
|---|
| 2026.06.10 | ₩44,728 | ₩45,197 | ₩44,674 | ₩44,822 | +0.21% | 25.6만 |
|---|
| 2026.06.09 | ₩44,862 | ₩45,164 | ₩44,044 | ₩44,567 | -0.66% | 31.8만 |
|---|
| 2026.06.08 | ₩45,304 | ₩45,492 | ₩45,170 | ₩45,222 | -0.18% | 30.7만 |
|---|
| 2026.06.05 | ₩45,519 | ₩45,519 | ₩44,875 | ₩44,929 | -1.30% | 21.7만 |
|---|
| 2026.06.04 | ₩45,921 | ₩45,948 | ₩45,626 | ₩45,894 | -0.06% | 15.4만 |
|---|
| 2026.06.03 | ₩46,565 | ₩46,699 | ₩46,350 | ₩46,618 | +0.12% | 19.1만 |
|---|
| 2026.06.02 | ₩46,028 | ₩46,279 | ₩45,881 | ₩46,256 | +0.50% | 245.6만 |
|---|
| 2026.06.01 | ₩46,082 | ₩46,578 | ₩45,727 | ₩45,975 | -0.23% | 48.4만 |
|---|
| 2026.05.29 | ₩45,170 | ₩45,298 | ₩44,755 | ₩45,130 | -0.09% | 43.4만 |
|---|
| 2026.05.28 | ₩45,613 | ₩45,686 | ₩44,848 | ₩45,546 | -0.15% | 38.3만 |
|---|
| 2026.05.27 | ₩45,184 | ₩45,559 | ₩45,056 | ₩45,251 | +0.15% | 20.7만 |
|---|
| 2026.05.26 | ₩46,296 | ₩46,551 | ₩46,095 | ₩46,162 | -0.29% | 22.9만 |
|---|
| 2026.05.22 | ₩47,074 | ₩47,420 | ₩46,632 | ₩46,940 | -0.28% | 51.7만 |
|---|
| 2026.05.21 | ₩48,334 | ₩48,401 | ₩46,835 | ₩47,281 | -2.18% | 41만 |
|---|
| 2026.05.20 | ₩48,455 | ₩48,537 | ₩47,248 | ₩47,633 | -1.70% | 61.5만 |
|---|
| 2026.05.19 | ₩48,884 | ₩49,058 | ₩48,589 | ₩48,978 | +0.19% | 18.4만 |
|---|
| 2026.05.18 | ₩48,160 | ₩49,139 | ₩48,066 | ₩48,442 | +0.58% | 53.4만 |
|---|
| 2026.05.15 | ₩47,838 | ₩48,200 | ₩47,812 | ₩48,133 | +0.62% | 42.2만 |
|---|
| 2026.05.14 | ₩47,838 | ₩47,892 | ₩47,503 | ₩47,862 | +0.05% | 16.8만 |
|---|
| 2026.05.13 | ₩48,415 | ₩48,623 | ₩47,986 | ₩48,096 | -0.66% | 65.7만 |
|---|
| 2026.05.12 | ₩48,294 | ₩48,582 | ₩48,120 | ₩48,568 | +0.57% | 21.6만 |
|---|
| 2026.05.11 | ₩47,061 | ₩47,771 | ₩46,980 | ₩47,555 | +1.05% | 25.2만 |
|---|
| 2026.05.08 | ₩46,122 | ₩46,605 | ₩46,122 | ₩46,361 | +0.52% | 23.9만 |
|---|
| 2026.05.07 | ₩45,385 | ₩46,732 | ₩45,103 | ₩46,484 | +2.42% | 346.6만 |
|---|
| 2026.05.06 | ₩46,672 | ₩46,806 | ₩46,216 | ₩46,390 | -0.60% | 62만 |
|---|
| 2026.05.05 | ₩48,267 | ₩48,401 | ₩48,026 | ₩48,308 | +0.08% | 33.2만 |
|---|
| 2026.05.04 | ₩48,039 | ₩48,951 | ₩47,838 | ₩48,737 | +1.45% | 100.5만 |
|---|
| 2026.05.01 | ₩48,013 | ₩48,013 | ₩47,369 | ₩47,826 | -0.39% | 23.3만 |
|---|
| 2026.04.30 | ₩48,133 | ₩48,526 | ₩48,026 | ₩48,468 | +0.70% | 30.1만 |
|---|
| 2026.04.29 | ₩48,133 | ₩48,844 | ₩48,133 | ₩48,730 | +1.24% | 25만 |
|---|
| 2026.04.28 | ₩46,886 | ₩47,155 | ₩46,725 | ₩47,077 | +0.41% | 16.2만 |
|---|
| 2026.04.27 | ₩46,270 | ₩46,766 | ₩46,270 | ₩46,457 | +0.41% | 35만 |
|---|
| 2026.04.24 | ₩45,934 | ₩46,122 | ₩45,492 | ₩46,003 | +0.15% | 25.9만 |
|---|
| 2026.04.23 | ₩45,412 | ₩46,498 | ₩45,412 | ₩46,188 | +1.71% | 26.5만 |
|---|
| 2026.04.22 | ₩44,942 | ₩45,512 | ₩44,942 | ₩45,371 | +0.95% | 340.4만 |
|---|
| 2026.04.21 | ₩43,803 | ₩44,956 | ₩43,769 | ₩44,875 | +2.45% | 50.4만 |
|---|
| 2026.04.20 | ₩43,481 | ₩43,990 | ₩43,427 | ₩43,715 | +0.54% | 43.3만 |
|---|
| 2026.04.17 | ₩42,609 | ₩42,998 | ₩42,060 | ₩42,891 | +0.66% | 31.7만 |
|---|
| 2026.04.16 | ₩44,339 | ₩44,828 | ₩44,339 | ₩44,527 | +0.42% | 39.5만 |
|---|
| 2026.04.15 | ₩44,044 | ₩44,372 | ₩43,896 | ₩44,031 | -0.03% | 50.5만 |
|---|
| 2026.04.14 | ₩44,460 | ₩44,553 | ₩43,910 | ₩44,111 | -0.78% | 13.7만 |
|---|
| 2026.04.13 | ₩45,398 | ₩45,425 | ₩44,352 | ₩44,540 | -1.89% | 44.3만 |
|---|
| 2026.04.10 | ₩44,098 | ₩44,339 | ₩43,682 | ₩43,749 | -0.79% | 814.3만 |
|---|
| 2026.04.09 | ₩44,527 | ₩44,848 | ₩43,749 | ₩44,339 | -0.42% | 44.3만 |
|---|
| 2026.04.08 | ₩42,931 | ₩44,071 | ₩42,931 | ₩43,964 | +2.40% | 85.8만 |
|---|
| 2026.04.07 | ₩46,940 | ₩47,181 | ₩45,901 | ₩46,337 | -1.29% | 50.5만 |
|---|
| 2026.04.06 | ₩46,565 | ₩46,927 | ₩46,243 | ₩46,632 | +0.14% | 57.3만 |
|---|
| 2026.04.02 | ₩46,632 | ₩46,699 | ₩45,626 | ₩46,524 | -0.23% | 76.4만 |
|---|
| 2026.04.01 | ₩44,755 | ₩44,996 | ₩44,486 | ₩44,701 | -0.12% | 170만 |
|---|
| 2026.03.31 | ₩45,934 | ₩46,075 | ₩45,023 | ₩45,331 | -1.31% | 117.9만 |
|---|
| 2026.03.30 | ₩46,028 | ₩46,156 | ₩45,693 | ₩46,001 | -0.06% | 57만 |
|---|
| 2026.03.27 | ₩44,862 | ₩45,720 | ₩44,808 | ₩45,425 | +1.26% | 711만 |
|---|
| 2026.03.26 | ₩44,151 | ₩44,500 | ₩43,990 | ₩44,165 | +0.03% | 35.5만 |
|---|
| 2026.03.25 | ₩42,703 | ₩43,588 | ₩42,663 | ₩43,454 | +1.76% | 38.1만 |
|---|
| 2026.03.24 | ₩43,695 | ₩44,071 | ₩43,427 | ₩43,736 | +0.09% | 47.5만 |
|---|
| 2026.03.23 | ₩43,588 | ₩43,615 | ₩42,261 | ₩42,887 | -1.61% | 133.4만 |
|---|
| 2026.03.20 | ₩44,835 | ₩45,505 | ₩44,674 | ₩45,224 | +0.87% | 62.7만 |
|---|
| 2026.03.19 | ₩45,063 | ₩45,492 | ₩44,064 | ₩44,674 | -0.86% | 68.4만 |
|---|
| 2026.03.18 | ₩44,915 | ₩45,371 | ₩44,540 | ₩45,345 | +0.96% | 18.9만 |
|---|
| 2026.03.17 | ₩44,071 | ₩44,352 | ₩43,829 | ₩44,352 | +0.64% | 16.9만 |
|---|
| 2026.03.16 | ₩44,004 | ₩44,057 | ₩43,266 | ₩43,454 | -1.25% | 40.9만 |
|---|
| 2026.03.13 | ₩43,642 | ₩44,299 | ₩43,474 | ₩44,178 | +1.23% | 50만 |
|---|
| 2026.03.12 | ₩43,910 | ₩44,319 | ₩43,561 | ₩44,205 | +0.67% | 128.8만 |
|---|
| 2026.03.11 | ₩42,033 | ₩42,676 | ₩41,403 | ₩42,676 | +1.53% | 32.1만 |
|---|
| 2026.03.10 | ₩42,006 | ₩42,073 | ₩39,874 | ₩41,939 | -0.16% | 150.3만 |
|---|
| 2026.03.09 | ₩43,977 | ₩44,480 | ₩40,424 | ₩41,269 | -6.16% | 138.4만 |
|---|
| 2026.03.06 | ₩41,872 | ₩42,475 | ₩41,832 | ₩42,214 | +0.82% | 51.5만 |
|---|
| 2026.03.05 | ₩40,169 | ₩40,886 | ₩40,102 | ₩40,451 | +0.70% | 231.2만 |
|---|
| 2026.03.04 | ₩39,485 | ₩39,847 | ₩39,351 | ₩39,790 | +0.77% | 18.5만 |
|---|
| 2026.03.03 | ₩40,049 | ₩40,055 | ₩38,688 | ₩39,315 | -1.83% | 62만 |
|---|
| 2026.03.02 | ₩39,056 | ₩39,204 | ₩38,051 | ₩38,989 | -0.17% | 37.2만 |
|---|
| 2026.02.27 | ₩37,649 | ₩37,689 | ₩37,407 | ₩37,635 | -0.04% | 15.8만 |
|---|
| 2026.02.26 | ₩36,938 | ₩37,380 | ₩36,804 | ₩37,159 | +0.60% | 35.2만 |
|---|
| 2026.02.25 | ₩37,112 | ₩37,327 | ₩37,045 | ₩37,175 | +0.17% | 19.7만 |
|---|
| 2026.02.24 | ₩37,193 | ₩37,213 | ₩36,985 | ₩37,198 | +0.01% | 16.5만 |
|---|
| 2026.02.23 | ₩37,193 | ₩37,347 | ₩37,005 | ₩37,152 | -0.11% | 19.8만 |
|---|
| 2026.02.20 | ₩36,911 | ₩37,072 | ₩36,790 | ₩36,978 | +0.18% | 15.1만 |
|---|
| 2026.02.19 | ₩36,563 | ₩36,898 | ₩36,495 | ₩36,884 | +0.88% | 14.5만 |
|---|
| 2026.02.18 | ₩36,093 | ₩36,509 | ₩36,093 | ₩36,475 | +1.06% | 13.1만 |
|---|
| 2026.02.17 | ₩35,570 | ₩35,624 | ₩35,389 | ₩35,517 | -0.15% | 8.4만 |
|---|
| 2026.02.13 | ₩35,771 | ₩35,919 | ₩35,637 | ₩35,797 | +0.07% | 10.5만 |
|---|
| 2026.02.12 | ₩36,361 | ₩36,361 | ₩35,671 | ₩35,745 | -1.70% | 17.1만 |
|---|
| 2026.02.11 | ₩36,616 | ₩36,683 | ₩36,361 | ₩36,522 | -0.26% | 24.6만 |
|---|
| 2026.02.10 | ₩36,375 | ₩36,375 | ₩36,013 | ₩36,191 | -0.50% | 14.4만 |
|---|
| 2026.02.09 | ₩35,999 | ₩36,422 | ₩35,959 | ₩36,341 | +0.95% | 23.6만 |
|---|
| 2026.02.06 | ₩35,812 | ₩36,328 | ₩35,812 | ₩36,025 | +0.60% | 25.7만 |
|---|
| 2026.02.05 | ₩35,825 | ₩35,959 | ₩35,544 | ₩35,691 | -0.37% | 20만 |
|---|
| 2026.02.04 | ₩36,174 | ₩36,469 | ₩35,919 | ₩36,250 | +0.21% | 200.4만 |
|---|
| 2026.02.03 | ₩35,798 | ₩36,221 | ₩35,773 | ₩36,201 | +1.12% | 25.2만 |
|---|
| 2026.02.02 | ₩35,450 | ₩35,584 | ₩35,094 | ₩35,291 | -0.45% | 34.1만 |
|---|
| 2026.01.30 | ₩37,085 | ₩37,152 | ₩36,120 | ₩36,769 | -0.85% | 35만 |
|---|
| 2026.01.29 | ₩37,970 | ₩38,024 | ₩36,831 | ₩37,501 | -1.24% | 43.3만 |
|---|
| 2026.01.28 | ₩36,616 | ₩36,867 | ₩36,522 | ₩36,847 | +0.63% | 13.7만 |
|---|
| 2026.01.27 | ₩35,932 | ₩36,469 | ₩35,885 | ₩36,455 | +1.46% | 18만 |
|---|
| 2026.01.26 | ₩35,892 | ₩36,133 | ₩35,812 | ₩35,919 | +0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩35,678 | ₩35,832 | ₩35,664 | ₩35,798 | +0.34% | 7.1만 |
|---|
| 2026.01.22 | ₩35,249 | ₩35,249 | ₩35,074 | ₩35,168 | -0.23% | 10만 |
|---|
| 2026.01.21 | ₩35,275 | ₩35,336 | ₩35,135 | ₩35,316 | +0.11% | 22.7만 |
|---|
| 2026.01.20 | ₩34,913 | ₩35,047 | ₩34,806 | ₩34,820 | -0.27% | 27.4만 |
|---|
| 2026.01.16 | ₩34,618 | ₩34,618 | ₩34,384 | ₩34,437 | -0.52% | 18.8만 |
|---|
| 2026.01.15 | ₩34,444 | ₩34,592 | ₩34,350 | ₩34,437 | -0.02% | 78.5만 |
|---|
| 2026.01.14 | ₩35,021 | ₩35,208 | ₩34,498 | ₩34,726 | -0.84% | 25.6만 |
|---|
| 2026.01.13 | ₩34,719 | ₩34,927 | ₩34,538 | ₩34,816 | +0.28% | 15.9만 |
|---|
| 2026.01.12 | ₩34,283 | ₩34,545 | ₩34,203 | ₩34,451 | +0.49% | 36.5만 |
|---|
| 2026.01.09 | ₩34,163 | ₩34,330 | ₩34,042 | ₩34,055 | -0.31% | 33.1만 |
|---|
| 2026.01.08 | ₩33,640 | ₩34,082 | ₩33,586 | ₩34,082 | +1.32% | 20.7만 |
|---|
| 2026.01.07 | ₩33,653 | ₩33,666 | ₩33,452 | ₩33,539 | -0.34% | 13.7만 |
|---|
| 2026.01.06 | ₩34,122 | ₩34,149 | ₩33,754 | ₩33,790 | -0.97% | 15.2만 |
|---|
| 2026.01.05 | ₩33,720 | ₩33,975 | ₩33,693 | ₩33,961 | +0.72% | 24.7만 |
|---|
| 2026.01.02 | ₩33,318 | ₩33,405 | ₩33,184 | ₩33,369 | +0.15% | 19.9만 |
|---|
| 2025.12.31 | ₩33,626 | ₩33,626 | ₩33,318 | ₩33,378 | -0.74% | 15.2만 |
|---|
| 2025.12.30 | ₩33,774 | ₩33,814 | ₩33,660 | ₩33,662 | -0.33% | 58만 |
|---|
| 2025.12.29 | ₩33,573 | ₩33,653 | ₩33,452 | ₩33,452 | -0.36% | 22.7만 |
|---|
| 2025.12.26 | ₩33,613 | ₩33,693 | ₩33,440 | ₩33,519 | -0.28% | 18.9만 |
|---|
| 2025.12.24 | ₩33,774 | ₩33,774 | ₩33,573 | ₩33,666 | -0.32% | 8.5만 |
|---|
| 2025.12.23 | ₩33,479 | ₩33,693 | ₩33,398 | ₩33,687 | +0.62% | 12.1만 |
|---|
| 2025.12.22 | ₩33,358 | ₩33,398 | ₩33,282 | ₩33,378 | +0.06% | 24.2만 |
|---|
| 2025.12.19 | ₩32,862 | ₩32,983 | ₩32,808 | ₩32,956 | +0.29% | 27.6만 |
|---|
| 2025.12.18 | ₩32,849 | ₩32,916 | ₩32,661 | ₩32,694 | -0.47% | 20.4만 |
|---|
| 2025.12.17 | ₩32,755 | ₩32,949 | ₩32,741 | ₩32,902 | +0.45% | 31.9만 |
|---|
| 2025.12.16 | ₩32,715 | ₩32,715 | ₩32,500 | ₩32,500 | -0.66% | 44.9만 |
|---|
| 2025.12.15 | ₩35,691 | ₩35,771 | ₩35,383 | ₩35,523 | -0.47% | 20.5만 |
|---|
| 2025.12.12 | ₩35,973 | ₩36,013 | ₩35,664 | ₩35,745 | -0.63% | 11만 |
|---|
| 2025.12.11 | ₩35,839 | ₩36,058 | ₩35,839 | ₩36,053 | +0.60% | 359.3만 |
|---|
| 2025.12.10 | ₩35,852 | ₩36,187 | ₩35,825 | ₩36,155 | +0.85% | 13.9만 |
|---|
| 2025.12.09 | ₩35,986 | ₩36,040 | ₩35,865 | ₩35,926 | -0.17% | 9.4만 |
|---|
| 2025.12.08 | ₩36,294 | ₩36,294 | ₩36,053 | ₩36,091 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩36,375 | ₩36,670 | ₩36,375 | ₩36,495 | +0.33% | 5.2만 |
|---|
| 2025.12.04 | ₩36,107 | ₩36,348 | ₩36,040 | ₩36,297 | +0.53% | 7만 |
|---|
| 2025.12.03 | ₩36,160 | ₩36,281 | ₩36,080 | ₩36,154 | -0.02% | 5.4만 |
|---|
| 2025.12.02 | ₩36,053 | ₩36,191 | ₩35,952 | ₩36,040 | -0.04% | 5.3만 |
|---|
| 2025.12.01 | ₩36,174 | ₩36,264 | ₩36,120 | ₩36,174 | 0.00% | 7.2만 |
|---|
| 2025.11.28 | ₩35,946 | ₩36,201 | ₩35,946 | ₩36,167 | +0.62% | 2만 |
|---|
| 2025.11.26 | ₩35,369 | ₩35,763 | ₩35,369 | ₩35,731 | +1.02% | 5.2만 |
|---|
| 2025.11.25 | ₩35,222 | ₩35,383 | ₩35,088 | ₩35,320 | +0.28% | 7.3만 |
|---|
| 2025.11.24 | ₩35,115 | ₩35,582 | ₩35,074 | ₩35,544 | +1.22% | 20만 |
|---|
| 2025.11.21 | ₩35,342 | ₩35,450 | ₩35,121 | ₩35,364 | +0.06% | 13.2만 |
|---|
| 2025.11.20 | ₩36,026 | ₩36,127 | ₩35,584 | ₩35,605 | -1.17% | 12.8만 |
|---|
| 2025.11.19 | ₩36,013 | ₩36,080 | ₩35,832 | ₩35,990 | -0.06% | 5만 |
|---|
| 2025.11.18 | ₩36,201 | ₩36,502 | ₩36,080 | ₩36,469 | +0.74% | 14.9만 |
|---|
| 2025.11.17 | ₩36,093 | ₩36,281 | ₩36,093 | ₩36,147 | +0.15% | 7.1만 |
|---|
| 2025.11.14 | ₩36,093 | ₩36,348 | ₩35,999 | ₩36,140 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩36,308 | ₩36,308 | ₩35,939 | ₩35,959 | -0.96% | 23.5만 |
|---|
| 2025.11.12 | ₩36,361 | ₩36,361 | ₩36,073 | ₩36,087 | -0.76% | 12.7만 |
|---|
| 2025.11.11 | ₩36,563 | ₩36,764 | ₩36,563 | ₩36,703 | +0.39% | 14.1만 |
|---|
| 2025.11.10 | ₩36,093 | ₩36,455 | ₩36,013 | ₩36,428 | +0.93% | 17.6만 |
|---|
| 2025.11.07 | ₩35,919 | ₩35,966 | ₩35,765 | ₩35,916 | -0.01% | 8.3만 |
|---|
| 2025.11.06 | ₩35,812 | ₩35,879 | ₩35,651 | ₩35,792 | -0.06% | 6.3만 |
|---|
| 2025.11.05 | ₩36,093 | ₩36,187 | ₩35,825 | ₩35,825 | -0.74% | 8만 |
|---|
| 2025.11.04 | ₩36,080 | ₩36,201 | ₩36,013 | ₩36,054 | -0.07% | 8.7만 |
|---|
| 2025.11.03 | ₩36,294 | ₩36,428 | ₩36,080 | ₩36,386 | +0.25% | 137.8만 |
|---|
| 2025.10.31 | ₩36,160 | ₩36,201 | ₩35,993 | ₩36,140 | -0.06% | 10.5만 |
|---|
| 2025.10.30 | ₩35,785 | ₩36,080 | ₩35,691 | ₩35,993 | +0.58% | 41.2만 |
|---|
| 2025.10.29 | ₩35,892 | ₩36,187 | ₩35,892 | ₩35,973 | +0.22% | 81.8만 |
|---|
| 2025.10.28 | ₩35,825 | ₩35,919 | ₩35,691 | ₩35,725 | -0.28% | 10.7만 |
|---|
| 2025.10.27 | ₩36,281 | ₩36,294 | ₩36,107 | ₩36,174 | -0.30% | 8.4만 |
|---|
| 2025.10.24 | ₩36,415 | ₩36,509 | ₩36,268 | ₩36,268 | -0.41% | 12.5만 |
|---|
| 2025.10.23 | ₩36,390 | ₩36,603 | ₩36,375 | ₩36,375 | -0.04% | 13.8만 |
|---|
| 2025.10.22 | ₩35,570 | ₩35,885 | ₩35,490 | ₩35,812 | +0.68% | 7.9만 |
|---|
| 2025.10.21 | ₩35,316 | ₩35,463 | ₩35,108 | ₩35,336 | +0.06% | 9.8만 |
|---|
| 2025.10.20 | ₩35,222 | ₩35,530 | ₩35,222 | ₩35,489 | +0.76% | 7.1만 |
|---|
| 2025.10.17 | ₩35,235 | ₩35,269 | ₩35,101 | ₩35,222 | -0.04% | 8.6만 |
|---|
| 2025.10.16 | ₩35,530 | ₩35,628 | ₩35,235 | ₩35,316 | -0.60% | 8.4만 |
|---|
| 2025.10.15 | ₩35,530 | ₩35,570 | ₩35,309 | ₩35,416 | -0.32% | 4.5만 |
|---|
| 2025.10.14 | ₩35,262 | ₩35,477 | ₩35,195 | ₩35,349 | +0.25% | 11.1만 |
|---|
| 2025.10.13 | ₩35,611 | ₩35,771 | ₩35,557 | ₩35,704 | +0.26% | 10.8만 |
|---|
| 2025.10.10 | ₩35,624 | ₩35,778 | ₩35,182 | ₩35,251 | -1.05% | 20.1만 |
|---|