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 | ₩50,203 | ₩50,726 | ₩50,036 | ₩50,266 | +0.13% | 8.9만 |
| 2026.10.08 | ₩50,311 | ₩50,880 | ₩50,103 | ₩50,311 | 0.00% | 17.2만 |
| 2026.10.07 | ₩50,123 | ₩50,197 | ₩49,318 | ₩49,600 | -1.04% | 18만 |
| 2026.10.06 | ₩48,923 | ₩49,868 | ₩48,876 | ₩49,855 | +1.90% | 16.7만 |
| 2026.10.05 | ₩49,533 | ₩49,868 | ₩49,191 | ₩49,291 | -0.49% | 15만 |
| 2026.10.02 | ₩49,278 | ₩49,694 | ₩48,722 | ₩49,636 | +0.73% | 17.1만 |
| 2026.10.01 | ₩49,466 | ₩50,123 | ₩49,438 | ₩50,042 | +1.17% | 47.6만 |
| 2026.09.30 | ₩49,774 | ₩49,814 | ₩49,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,426 |
| -0.70% |
| 19.3만 |
| 2026.09.29 | ₩48,849 | ₩49,064 | ₩48,648 | ₩48,755 | -0.19% | 48만 |
|---|
| 2026.09.28 | ₩49,707 | ₩49,962 | ₩49,023 | ₩49,399 | -0.62% | 30.6만 |
|---|
| 2026.09.25 | ₩49,855 | ₩50,016 | ₩49,238 | ₩49,577 | -0.56% | 24.1만 |
|---|
| 2026.09.24 | ₩50,284 | ₩50,901 | ₩50,002 | ₩50,418 | +0.27% | 37.7만 |
|---|
| 2026.09.23 | ₩49,560 | ₩50,123 | ₩49,560 | ₩50,109 | +1.11% | 18.2만 |
|---|
| 2026.09.22 | ₩49,345 | ₩49,667 | ₩49,153 | ₩49,318 | -0.05% | 53.6만 |
|---|
| 2026.09.21 | ₩49,613 | ₩49,734 | ₩49,285 | ₩49,506 | -0.22% | 61.6만 |
|---|
| 2026.09.18 | ₩50,324 | ₩50,462 | ₩49,989 | ₩50,123 | -0.40% | 26.4만 |
|---|
| 2026.09.17 | ₩50,217 | ₩50,498 | ₩50,150 | ₩50,176 | -0.08% | 33.2만 |
|---|
| 2026.09.16 | ₩51,008 | ₩51,151 | ₩50,231 | ₩50,471 | -1.05% | 31.7만 |
|---|
| 2026.09.15 | ₩50,860 | ₩51,397 | ₩50,834 | ₩51,209 | +0.69% | 36.5만 |
|---|
| 2026.09.14 | ₩50,934 | ₩51,028 | ₩50,109 | ₩50,391 | -1.07% | 48.4만 |
|---|
| 2026.09.11 | ₩50,244 | ₩50,398 | ₩50,016 | ₩50,324 | +0.16% | 27.2만 |
|---|
| 2026.09.10 | ₩50,418 | ₩51,061 | ₩50,056 | ₩51,061 | +1.28% | 45.8만 |
|---|
| 2026.09.09 | ₩49,493 | ₩49,700 | ₩49,392 | ₩49,654 | +0.33% | 21.3만 |
|---|
| 2026.09.08 | ₩48,862 | ₩49,017 | ₩48,561 | ₩48,970 | +0.22% | 25.1만 |
|---|
| 2026.09.04 | ₩47,924 | ₩48,259 | ₩47,515 | ₩48,232 | +0.64% | 12.5만 |
|---|
| 2026.09.03 | ₩48,152 | ₩48,567 | ₩48,152 | ₩48,306 | +0.32% | 14.9만 |
|---|
| 2026.09.02 | ₩48,004 | ₩48,326 | ₩47,830 | ₩48,205 | +0.42% | 65.6만 |
|---|
| 2026.09.01 | ₩47,495 | ₩48,205 | ₩47,334 | ₩48,179 | +1.44% | 15.8만 |
|---|
| 2026.08.31 | ₩46,114 | ₩47,079 | ₩46,114 | ₩46,999 | +1.92% | 23.6만 |
|---|
| 2026.08.28 | ₩46,060 | ₩46,382 | ₩46,060 | ₩46,234 | +0.38% | 6.5만 |
|---|
| 2026.08.27 | ₩45,792 | ₩46,462 | ₩45,792 | ₩46,248 | +1.00% | 12.5만 |
|---|
| 2026.08.26 | ₩45,457 | ₩46,088 | ₩45,322 | ₩45,792 | +0.74% | 19.9만 |
|---|
| 2026.08.25 | ₩45,805 | ₩45,993 | ₩45,591 | ₩45,591 | -0.47% | 37만 |
|---|
| 2026.08.24 | ₩46,972 | ₩46,972 | ₩46,348 | ₩46,382 | -1.26% | 15.4만 |
|---|
| 2026.08.21 | ₩46,918 | ₩47,133 | ₩46,811 | ₩46,891 | -0.06% | 22.9만 |
|---|
| 2026.08.20 | ₩46,690 | ₩46,797 | ₩46,476 | ₩46,797 | +0.23% | 9.4만 |
|---|
| 2026.08.19 | ₩46,181 | ₩46,489 | ₩46,060 | ₩46,194 | +0.03% | 23.6만 |
|---|
| 2026.08.18 | ₩45,966 | ₩46,087 | ₩45,812 | ₩45,912 | -0.12% | 10.1만 |
|---|
| 2026.08.17 | ₩45,215 | ₩45,926 | ₩45,202 | ₩45,849 | +1.40% | 11.6만 |
|---|
| 2026.08.14 | ₩44,585 | ₩45,108 | ₩44,572 | ₩45,039 | +1.02% | 14.6만 |
|---|
| 2026.08.13 | ₩44,853 | ₩45,041 | ₩44,502 | ₩44,719 | -0.30% | 18.8만 |
|---|
| 2026.08.12 | ₩45,014 | ₩45,282 | ₩44,954 | ₩45,231 | +0.48% | 13.3만 |
|---|
| 2026.08.11 | ₩44,706 | ₩45,148 | ₩44,598 | ₩45,113 | +0.91% | 14.2만 |
|---|
| 2026.08.10 | ₩44,464 | ₩45,068 | ₩44,344 | ₩45,041 | +1.30% | 38.6만 |
|---|
| 2026.08.07 | ₩43,593 | ₩43,914 | ₩43,418 | ₩43,646 | +0.12% | 21.9만 |
|---|
| 2026.08.06 | ₩43,123 | ₩43,818 | ₩42,238 | ₩43,552 | +1.00% | 15.6만 |
|---|
| 2026.08.05 | ₩43,190 | ₩43,432 | ₩43,043 | ₩43,227 | +0.08% | 22.8만 |
|---|
| 2026.08.04 | ₩43,029 | ₩43,271 | ₩42,252 | ₩42,949 | -0.19% | 10.6만 |
|---|
| 2026.08.03 | ₩43,217 | ₩43,485 | ₩43,097 | ₩43,298 | +0.19% | 34.2만 |
|---|
| 2026.07.31 | ₩43,874 | ₩44,050 | ₩43,579 | ₩43,767 | -0.24% | 26.1만 |
|---|
| 2026.07.30 | ₩43,646 | ₩44,015 | ₩43,646 | ₩43,794 | +0.34% | 23.4만 |
|---|
| 2026.07.29 | ₩43,646 | ₩44,062 | ₩43,646 | ₩44,008 | +0.83% | 12.8만 |
|---|
| 2026.07.28 | ₩43,298 | ₩43,575 | ₩43,016 | ₩43,157 | -0.33% | 18.3만 |
|---|
| 2026.07.27 | ₩44,102 | ₩44,102 | ₩43,579 | ₩43,673 | -0.97% | 15.3만 |
|---|
| 2026.07.24 | ₩44,330 | ₩44,585 | ₩44,049 | ₩44,444 | +0.26% | 8.5만 |
|---|
| 2026.07.23 | ₩44,424 | ₩44,793 | ₩44,424 | ₩44,499 | +0.17% | 16.2만 |
|---|
| 2026.07.22 | ₩44,209 | ₩44,451 | ₩44,196 | ₩44,344 | +0.30% | 20.8만 |
|---|
| 2026.07.21 | ₩44,102 | ₩44,223 | ₩43,982 | ₩44,183 | +0.18% | 19.1만 |
|---|
| 2026.07.20 | ₩43,821 | ₩44,016 | ₩43,573 | ₩43,861 | +0.09% | 55.5만 |
|---|
| 2026.07.17 | ₩43,660 | ₩44,142 | ₩43,499 | ₩43,794 | +0.31% | 27.6만 |
|---|
| 2026.07.16 | ₩43,606 | ₩43,713 | ₩43,090 | ₩43,459 | -0.34% | 44.9만 |
|---|
| 2026.07.15 | ₩43,472 | ₩43,901 | ₩42,895 | ₩43,673 | +0.46% | 35.7만 |
|---|
| 2026.07.14 | ₩43,432 | ₩43,613 | ₩42,882 | ₩43,378 | -0.12% | 46.4만 |
|---|
| 2026.07.13 | ₩42,560 | ₩43,237 | ₩42,399 | ₩43,123 | +1.32% | 50.4만 |
|---|
| 2026.07.10 | ₩41,957 | ₩42,661 | ₩41,648 | ₩42,061 | +0.25% | 86.5만 |
|---|
| 2026.07.09 | ₩42,399 | ₩42,574 | ₩42,037 | ₩42,131 | -0.63% | 32.6만 |
|---|
| 2026.07.08 | ₩42,292 | ₩42,922 | ₩42,091 | ₩42,600 | +0.73% | 53.5만 |
|---|
| 2026.07.07 | ₩41,166 | ₩41,776 | ₩40,911 | ₩41,662 | +1.21% | 34.3만 |
|---|
| 2026.07.06 | ₩40,924 | ₩41,105 | ₩40,569 | ₩41,072 | +0.36% | 35.8만 |
|---|
| 2026.07.02 | ₩40,388 | ₩40,509 | ₩40,294 | ₩40,486 | +0.24% | 21.5만 |
|---|
| 2026.07.01 | ₩40,522 | ₩40,777 | ₩40,388 | ₩40,396 | -0.31% | 27.7만 |
|---|
| 2026.06.30 | ₩40,884 | ₩40,891 | ₩40,589 | ₩40,723 | -0.39% | 37.1만 |
|---|
| 2026.06.29 | ₩40,576 | ₩40,696 | ₩40,442 | ₩40,550 | -0.06% | 39.4만 |
|---|
| 2026.06.26 | ₩40,509 | ₩40,562 | ₩40,295 | ₩40,502 | -0.02% | 14.8만 |
|---|
| 2026.06.25 | ₩40,468 | ₩41,206 | ₩40,455 | ₩41,096 | +1.55% | 34.4만 |
|---|
| 2026.06.24 | ₩40,348 | ₩40,629 | ₩40,281 | ₩40,374 | +0.07% | 29.7만 |
|---|
| 2026.06.23 | ₩41,273 | ₩41,388 | ₩41,132 | ₩41,353 | +0.19% | 44.8만 |
|---|
| 2026.06.22 | ₩41,849 | ₩41,879 | ₩41,554 | ₩41,744 | -0.25% | 52.3만 |
|---|
| 2026.06.18 | ₩41,890 | ₩42,171 | ₩41,434 | ₩42,064 | +0.42% | 32.6만 |
|---|
| 2026.06.17 | ₩42,493 | ₩43,029 | ₩42,051 | ₩42,131 | -0.85% | 37.8만 |
|---|
| 2026.06.16 | ₩42,305 | ₩42,520 | ₩42,071 | ₩42,386 | +0.19% | 29.5만 |
|---|
| 2026.06.15 | ₩42,895 | ₩43,029 | ₩42,761 | ₩42,989 | +0.22% | 29.9만 |
|---|
| 2026.06.12 | ₩43,794 | ₩44,645 | ₩43,579 | ₩43,606 | -0.43% | 28.3만 |
|---|
| 2026.06.11 | ₩44,786 | ₩45,068 | ₩44,022 | ₩44,136 | -1.45% | 15.3만 |
|---|
| 2026.06.10 | ₩44,732 | ₩45,202 | ₩44,679 | ₩44,826 | +0.21% | 25.6만 |
|---|
| 2026.06.09 | ₩44,867 | ₩45,168 | ₩44,049 | ₩44,572 | -0.66% | 31.8만 |
|---|
| 2026.06.08 | ₩45,309 | ₩45,497 | ₩45,175 | ₩45,227 | -0.18% | 30.7만 |
|---|
| 2026.06.05 | ₩45,524 | ₩45,524 | ₩44,880 | ₩44,934 | -1.30% | 21.7만 |
|---|
| 2026.06.04 | ₩45,926 | ₩45,953 | ₩45,631 | ₩45,899 | -0.06% | 15.4만 |
|---|
| 2026.06.03 | ₩46,569 | ₩46,704 | ₩46,355 | ₩46,623 | +0.12% | 19.1만 |
|---|
| 2026.06.02 | ₩46,033 | ₩46,284 | ₩45,886 | ₩46,261 | +0.50% | 245.6만 |
|---|
| 2026.06.01 | ₩46,087 | ₩46,583 | ₩45,731 | ₩45,979 | -0.23% | 48.4만 |
|---|
| 2026.05.29 | ₩45,175 | ₩45,302 | ₩44,759 | ₩45,135 | -0.09% | 43.4만 |
|---|
| 2026.05.28 | ₩45,617 | ₩45,691 | ₩44,853 | ₩45,550 | -0.15% | 38.3만 |
|---|
| 2026.05.27 | ₩45,188 | ₩45,564 | ₩45,061 | ₩45,255 | +0.15% | 20.7만 |
|---|
| 2026.05.26 | ₩46,301 | ₩46,556 | ₩46,100 | ₩46,167 | -0.29% | 22.9만 |
|---|
| 2026.05.22 | ₩47,079 | ₩47,425 | ₩46,637 | ₩46,945 | -0.28% | 51.7만 |
|---|
| 2026.05.21 | ₩48,339 | ₩48,406 | ₩46,840 | ₩47,285 | -2.18% | 41만 |
|---|
| 2026.05.20 | ₩48,460 | ₩48,542 | ₩47,253 | ₩47,638 | -1.70% | 61.5만 |
|---|
| 2026.05.19 | ₩48,889 | ₩49,064 | ₩48,594 | ₩48,983 | +0.19% | 18.4만 |
|---|
| 2026.05.18 | ₩48,165 | ₩49,144 | ₩48,071 | ₩48,447 | +0.58% | 53.4만 |
|---|
| 2026.05.15 | ₩47,843 | ₩48,205 | ₩47,816 | ₩48,138 | +0.62% | 42.2만 |
|---|
| 2026.05.14 | ₩47,843 | ₩47,897 | ₩47,508 | ₩47,867 | +0.05% | 16.8만 |
|---|
| 2026.05.13 | ₩48,420 | ₩48,628 | ₩47,991 | ₩48,101 | -0.66% | 65.7만 |
|---|
| 2026.05.12 | ₩48,299 | ₩48,588 | ₩48,125 | ₩48,573 | +0.57% | 21.6만 |
|---|
| 2026.05.11 | ₩47,066 | ₩47,776 | ₩46,985 | ₩47,560 | +1.05% | 25.2만 |
|---|
| 2026.05.08 | ₩46,127 | ₩46,610 | ₩46,127 | ₩46,366 | +0.52% | 23.9만 |
|---|
| 2026.05.07 | ₩45,389 | ₩46,737 | ₩45,108 | ₩46,489 | +2.42% | 346.6만 |
|---|
| 2026.05.06 | ₩46,677 | ₩46,811 | ₩46,221 | ₩46,395 | -0.60% | 62만 |
|---|
| 2026.05.05 | ₩48,272 | ₩48,406 | ₩48,031 | ₩48,313 | +0.08% | 33.2만 |
|---|
| 2026.05.04 | ₩48,044 | ₩48,956 | ₩47,843 | ₩48,742 | +1.45% | 100.5만 |
|---|
| 2026.05.01 | ₩48,018 | ₩48,018 | ₩47,374 | ₩47,831 | -0.39% | 23.3만 |
|---|
| 2026.04.30 | ₩48,138 | ₩48,531 | ₩48,031 | ₩48,474 | +0.70% | 30.1만 |
|---|
| 2026.04.29 | ₩48,138 | ₩48,849 | ₩48,138 | ₩48,735 | +1.24% | 25만 |
|---|
| 2026.04.28 | ₩46,891 | ₩47,159 | ₩46,730 | ₩47,082 | +0.41% | 16.2만 |
|---|
| 2026.04.27 | ₩46,274 | ₩46,771 | ₩46,274 | ₩46,462 | +0.41% | 35만 |
|---|
| 2026.04.24 | ₩45,939 | ₩46,127 | ₩45,497 | ₩46,008 | +0.15% | 25.9만 |
|---|
| 2026.04.23 | ₩45,416 | ₩46,502 | ₩45,416 | ₩46,193 | +1.71% | 26.5만 |
|---|
| 2026.04.22 | ₩44,947 | ₩45,517 | ₩44,947 | ₩45,376 | +0.95% | 340.4만 |
|---|
| 2026.04.21 | ₩43,807 | ₩44,960 | ₩43,774 | ₩44,880 | +2.45% | 50.4만 |
|---|
| 2026.04.20 | ₩43,485 | ₩43,995 | ₩43,432 | ₩43,720 | +0.54% | 43.3만 |
|---|
| 2026.04.17 | ₩42,614 | ₩43,003 | ₩42,064 | ₩42,895 | +0.66% | 31.7만 |
|---|
| 2026.04.16 | ₩44,344 | ₩44,833 | ₩44,344 | ₩44,531 | +0.42% | 39.5만 |
|---|
| 2026.04.15 | ₩44,049 | ₩44,377 | ₩43,901 | ₩44,035 | -0.03% | 50.5만 |
|---|
| 2026.04.14 | ₩44,464 | ₩44,558 | ₩43,914 | ₩44,116 | -0.78% | 13.7만 |
|---|
| 2026.04.13 | ₩45,403 | ₩45,430 | ₩44,357 | ₩44,545 | -1.89% | 44.3만 |
|---|
| 2026.04.10 | ₩44,102 | ₩44,344 | ₩43,687 | ₩43,754 | -0.79% | 814.3만 |
|---|
| 2026.04.09 | ₩44,531 | ₩44,853 | ₩43,754 | ₩44,344 | -0.42% | 44.3만 |
|---|
| 2026.04.08 | ₩42,936 | ₩44,075 | ₩42,936 | ₩43,968 | +2.40% | 85.8만 |
|---|
| 2026.04.07 | ₩46,945 | ₩47,186 | ₩45,906 | ₩46,342 | -1.29% | 50.5만 |
|---|
| 2026.04.06 | ₩46,569 | ₩46,932 | ₩46,248 | ₩46,637 | +0.14% | 57.3만 |
|---|
| 2026.04.02 | ₩46,637 | ₩46,704 | ₩45,631 | ₩46,529 | -0.23% | 76.4만 |
|---|
| 2026.04.01 | ₩44,759 | ₩45,001 | ₩44,491 | ₩44,706 | -0.12% | 170만 |
|---|
| 2026.03.31 | ₩45,939 | ₩46,080 | ₩45,027 | ₩45,336 | -1.31% | 117.9만 |
|---|
| 2026.03.30 | ₩46,033 | ₩46,160 | ₩45,698 | ₩46,006 | -0.06% | 57만 |
|---|
| 2026.03.27 | ₩44,867 | ₩45,725 | ₩44,813 | ₩45,430 | +1.26% | 711만 |
|---|
| 2026.03.26 | ₩44,156 | ₩44,504 | ₩43,995 | ₩44,169 | +0.03% | 35.5만 |
|---|
| 2026.03.25 | ₩42,708 | ₩43,593 | ₩42,667 | ₩43,459 | +1.76% | 38.1만 |
|---|
| 2026.03.24 | ₩43,700 | ₩44,075 | ₩43,432 | ₩43,740 | +0.09% | 47.5만 |
|---|
| 2026.03.23 | ₩43,593 | ₩43,619 | ₩42,265 | ₩42,891 | -1.61% | 133.4만 |
|---|
| 2026.03.20 | ₩44,840 | ₩45,510 | ₩44,679 | ₩45,229 | +0.87% | 62.7만 |
|---|
| 2026.03.19 | ₩45,068 | ₩45,497 | ₩44,069 | ₩44,679 | -0.86% | 68.4만 |
|---|
| 2026.03.18 | ₩44,920 | ₩45,376 | ₩44,545 | ₩45,349 | +0.96% | 18.9만 |
|---|
| 2026.03.17 | ₩44,075 | ₩44,357 | ₩43,834 | ₩44,357 | +0.64% | 16.9만 |
|---|
| 2026.03.16 | ₩44,008 | ₩44,062 | ₩43,271 | ₩43,459 | -1.25% | 40.9만 |
|---|
| 2026.03.13 | ₩43,646 | ₩44,303 | ₩43,479 | ₩44,183 | +1.23% | 50만 |
|---|
| 2026.03.12 | ₩43,914 | ₩44,323 | ₩43,566 | ₩44,209 | +0.67% | 128.8만 |
|---|
| 2026.03.11 | ₩42,037 | ₩42,681 | ₩41,407 | ₩42,681 | +1.53% | 32.1만 |
|---|
| 2026.03.10 | ₩42,010 | ₩42,077 | ₩39,878 | ₩41,943 | -0.16% | 150.3만 |
|---|
| 2026.03.09 | ₩43,982 | ₩44,484 | ₩40,428 | ₩41,273 | -6.16% | 138.4만 |
|---|
| 2026.03.06 | ₩41,876 | ₩42,480 | ₩41,836 | ₩42,218 | +0.82% | 51.5만 |
|---|
| 2026.03.05 | ₩40,173 | ₩40,891 | ₩40,106 | ₩40,455 | +0.70% | 231.2만 |
|---|
| 2026.03.04 | ₩39,490 | ₩39,852 | ₩39,355 | ₩39,794 | +0.77% | 18.5만 |
|---|
| 2026.03.03 | ₩40,053 | ₩40,059 | ₩38,692 | ₩39,319 | -1.83% | 62만 |
|---|
| 2026.03.02 | ₩39,060 | ₩39,208 | ₩38,055 | ₩38,993 | -0.17% | 37.2만 |
|---|
| 2026.02.27 | ₩37,652 | ₩37,693 | ₩37,411 | ₩37,639 | -0.04% | 15.8만 |
|---|
| 2026.02.26 | ₩36,942 | ₩37,384 | ₩36,808 | ₩37,163 | +0.60% | 35.2만 |
|---|
| 2026.02.25 | ₩37,116 | ₩37,331 | ₩37,049 | ₩37,179 | +0.17% | 19.7만 |
|---|
| 2026.02.24 | ₩37,197 | ₩37,217 | ₩36,989 | ₩37,202 | +0.01% | 16.5만 |
|---|
| 2026.02.23 | ₩37,197 | ₩37,351 | ₩37,009 | ₩37,156 | -0.11% | 19.8만 |
|---|
| 2026.02.20 | ₩36,915 | ₩37,076 | ₩36,794 | ₩36,982 | +0.18% | 15.1만 |
|---|
| 2026.02.19 | ₩36,566 | ₩36,902 | ₩36,499 | ₩36,888 | +0.88% | 14.5만 |
|---|
| 2026.02.18 | ₩36,097 | ₩36,513 | ₩36,097 | ₩36,479 | +1.06% | 13.1만 |
|---|
| 2026.02.17 | ₩35,574 | ₩35,628 | ₩35,393 | ₩35,520 | -0.15% | 8.4만 |
|---|
| 2026.02.13 | ₩35,775 | ₩35,923 | ₩35,641 | ₩35,801 | +0.07% | 10.5만 |
|---|
| 2026.02.12 | ₩36,365 | ₩36,365 | ₩35,675 | ₩35,748 | -1.70% | 17.1만 |
|---|
| 2026.02.11 | ₩36,620 | ₩36,687 | ₩36,365 | ₩36,526 | -0.26% | 24.6만 |
|---|
| 2026.02.10 | ₩36,379 | ₩36,379 | ₩36,017 | ₩36,195 | -0.50% | 14.4만 |
|---|
| 2026.02.09 | ₩36,003 | ₩36,426 | ₩35,963 | ₩36,345 | +0.95% | 23.6만 |
|---|
| 2026.02.06 | ₩35,815 | ₩36,332 | ₩35,815 | ₩36,029 | +0.60% | 25.7만 |
|---|
| 2026.02.05 | ₩35,829 | ₩35,963 | ₩35,547 | ₩35,695 | -0.37% | 20만 |
|---|
| 2026.02.04 | ₩36,177 | ₩36,472 | ₩35,923 | ₩36,254 | +0.21% | 200.4만 |
|---|
| 2026.02.03 | ₩35,802 | ₩36,224 | ₩35,777 | ₩36,204 | +1.12% | 25.2만 |
|---|
| 2026.02.02 | ₩35,453 | ₩35,587 | ₩35,098 | ₩35,295 | -0.45% | 34.1만 |
|---|
| 2026.01.30 | ₩37,089 | ₩37,156 | ₩36,124 | ₩36,773 | -0.85% | 35만 |
|---|
| 2026.01.29 | ₩37,974 | ₩38,028 | ₩36,835 | ₩37,505 | -1.24% | 43.3만 |
|---|
| 2026.01.28 | ₩36,620 | ₩36,871 | ₩36,526 | ₩36,851 | +0.63% | 13.7만 |
|---|
| 2026.01.27 | ₩35,936 | ₩36,472 | ₩35,889 | ₩36,459 | +1.46% | 18만 |
|---|
| 2026.01.26 | ₩35,896 | ₩36,137 | ₩35,815 | ₩35,923 | +0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩35,681 | ₩35,836 | ₩35,668 | ₩35,802 | +0.34% | 7.1만 |
|---|
| 2026.01.22 | ₩35,252 | ₩35,252 | ₩35,078 | ₩35,172 | -0.23% | 10만 |
|---|
| 2026.01.21 | ₩35,279 | ₩35,339 | ₩35,138 | ₩35,319 | +0.11% | 22.7만 |
|---|
| 2026.01.20 | ₩34,917 | ₩35,051 | ₩34,810 | ₩34,823 | -0.27% | 27.4만 |
|---|
| 2026.01.16 | ₩34,622 | ₩34,622 | ₩34,387 | ₩34,441 | -0.52% | 18.8만 |
|---|
| 2026.01.15 | ₩34,448 | ₩34,595 | ₩34,354 | ₩34,441 | -0.02% | 78.5만 |
|---|
| 2026.01.14 | ₩35,024 | ₩35,212 | ₩34,501 | ₩34,729 | -0.84% | 25.6만 |
|---|
| 2026.01.13 | ₩34,723 | ₩34,930 | ₩34,542 | ₩34,819 | +0.28% | 15.9만 |
|---|
| 2026.01.12 | ₩34,287 | ₩34,548 | ₩34,206 | ₩34,454 | +0.49% | 36.5만 |
|---|
| 2026.01.09 | ₩34,166 | ₩34,334 | ₩34,045 | ₩34,059 | -0.31% | 33.1만 |
|---|
| 2026.01.08 | ₩33,643 | ₩34,086 | ₩33,590 | ₩34,086 | +1.32% | 20.7만 |
|---|
| 2026.01.07 | ₩33,657 | ₩33,670 | ₩33,455 | ₩33,543 | -0.34% | 13.7만 |
|---|
| 2026.01.06 | ₩34,126 | ₩34,153 | ₩33,757 | ₩33,793 | -0.97% | 15.2만 |
|---|
| 2026.01.05 | ₩33,724 | ₩33,978 | ₩33,697 | ₩33,965 | +0.72% | 24.7만 |
|---|
| 2026.01.02 | ₩33,321 | ₩33,409 | ₩33,187 | ₩33,372 | +0.15% | 19.9만 |
|---|
| 2025.12.31 | ₩33,630 | ₩33,630 | ₩33,321 | ₩33,382 | -0.74% | 15.2만 |
|---|
| 2025.12.30 | ₩33,777 | ₩33,817 | ₩33,663 | ₩33,666 | -0.33% | 58만 |
|---|
| 2025.12.29 | ₩33,576 | ₩33,657 | ₩33,455 | ₩33,455 | -0.36% | 22.7만 |
|---|
| 2025.12.26 | ₩33,616 | ₩33,697 | ₩33,443 | ₩33,523 | -0.28% | 18.9만 |
|---|
| 2025.12.24 | ₩33,777 | ₩33,777 | ₩33,576 | ₩33,670 | -0.32% | 8.5만 |
|---|
| 2025.12.23 | ₩33,482 | ₩33,697 | ₩33,402 | ₩33,690 | +0.62% | 12.1만 |
|---|
| 2025.12.22 | ₩33,362 | ₩33,402 | ₩33,285 | ₩33,382 | +0.06% | 24.2만 |
|---|
| 2025.12.19 | ₩32,865 | ₩32,986 | ₩32,812 | ₩32,959 | +0.29% | 27.6만 |
|---|
| 2025.12.18 | ₩32,852 | ₩32,919 | ₩32,664 | ₩32,698 | -0.47% | 20.4만 |
|---|
| 2025.12.17 | ₩32,758 | ₩32,953 | ₩32,745 | ₩32,906 | +0.45% | 31.9만 |
|---|
| 2025.12.16 | ₩32,718 | ₩32,718 | ₩32,503 | ₩32,503 | -0.66% | 44.9만 |
|---|
| 2025.12.15 | ₩35,695 | ₩35,775 | ₩35,386 | ₩35,527 | -0.47% | 20.5만 |
|---|
| 2025.12.12 | ₩35,976 | ₩36,017 | ₩35,668 | ₩35,748 | -0.63% | 11만 |
|---|
| 2025.12.11 | ₩35,842 | ₩36,062 | ₩35,842 | ₩36,057 | +0.60% | 359.3만 |
|---|
| 2025.12.10 | ₩35,856 | ₩36,191 | ₩35,829 | ₩36,159 | +0.85% | 13.9만 |
|---|
| 2025.12.09 | ₩35,990 | ₩36,043 | ₩35,869 | ₩35,929 | -0.17% | 9.4만 |
|---|
| 2025.12.08 | ₩36,298 | ₩36,298 | ₩36,057 | ₩36,094 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩36,379 | ₩36,674 | ₩36,379 | ₩36,499 | +0.33% | 5.2만 |
|---|
| 2025.12.04 | ₩36,110 | ₩36,352 | ₩36,043 | ₩36,301 | +0.53% | 7만 |
|---|
| 2025.12.03 | ₩36,164 | ₩36,285 | ₩36,084 | ₩36,157 | -0.02% | 5.4만 |
|---|
| 2025.12.02 | ₩36,057 | ₩36,195 | ₩35,956 | ₩36,043 | -0.04% | 5.3만 |
|---|
| 2025.12.01 | ₩36,177 | ₩36,267 | ₩36,124 | ₩36,177 | 0.00% | 7.2만 |
|---|
| 2025.11.28 | ₩35,950 | ₩36,204 | ₩35,950 | ₩36,171 | +0.62% | 2만 |
|---|
| 2025.11.26 | ₩35,373 | ₩35,767 | ₩35,373 | ₩35,735 | +1.02% | 5.2만 |
|---|
| 2025.11.25 | ₩35,225 | ₩35,386 | ₩35,091 | ₩35,323 | +0.28% | 7.3만 |
|---|
| 2025.11.24 | ₩35,118 | ₩35,586 | ₩35,078 | ₩35,547 | +1.22% | 20만 |
|---|
| 2025.11.21 | ₩35,346 | ₩35,453 | ₩35,125 | ₩35,368 | +0.06% | 13.2만 |
|---|
| 2025.11.20 | ₩36,030 | ₩36,131 | ₩35,587 | ₩35,609 | -1.17% | 12.8만 |
|---|
| 2025.11.19 | ₩36,017 | ₩36,084 | ₩35,836 | ₩35,994 | -0.06% | 5만 |
|---|
| 2025.11.18 | ₩36,204 | ₩36,506 | ₩36,084 | ₩36,472 | +0.74% | 14.9만 |
|---|
| 2025.11.17 | ₩36,097 | ₩36,285 | ₩36,097 | ₩36,151 | +0.15% | 7.1만 |
|---|
| 2025.11.14 | ₩36,097 | ₩36,352 | ₩36,003 | ₩36,144 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩36,312 | ₩36,312 | ₩35,943 | ₩35,963 | -0.96% | 23.5만 |
|---|
| 2025.11.12 | ₩36,365 | ₩36,365 | ₩36,077 | ₩36,090 | -0.76% | 12.7만 |
|---|
| 2025.11.11 | ₩36,566 | ₩36,767 | ₩36,566 | ₩36,707 | +0.39% | 14.1만 |
|---|
| 2025.11.10 | ₩36,097 | ₩36,459 | ₩36,017 | ₩36,432 | +0.93% | 17.6만 |
|---|
| 2025.11.07 | ₩35,923 | ₩35,970 | ₩35,769 | ₩35,920 | -0.01% | 8.3만 |
|---|
| 2025.11.06 | ₩35,815 | ₩35,882 | ₩35,655 | ₩35,795 | -0.06% | 6.3만 |
|---|
| 2025.11.05 | ₩36,097 | ₩36,191 | ₩35,829 | ₩35,829 | -0.74% | 8만 |
|---|
| 2025.11.04 | ₩36,084 | ₩36,204 | ₩36,017 | ₩36,058 | -0.07% | 8.7만 |
|---|
| 2025.11.03 | ₩36,298 | ₩36,432 | ₩36,084 | ₩36,389 | +0.25% | 137.8만 |
|---|
| 2025.10.31 | ₩36,164 | ₩36,204 | ₩35,996 | ₩36,144 | -0.06% | 10.5만 |
|---|
| 2025.10.30 | ₩35,789 | ₩36,084 | ₩35,695 | ₩35,996 | +0.58% | 41.2만 |
|---|
| 2025.10.29 | ₩35,896 | ₩36,191 | ₩35,896 | ₩35,976 | +0.22% | 81.8만 |
|---|
| 2025.10.28 | ₩35,829 | ₩35,923 | ₩35,695 | ₩35,728 | -0.28% | 10.7만 |
|---|
| 2025.10.27 | ₩36,285 | ₩36,298 | ₩36,110 | ₩36,177 | -0.30% | 8.4만 |
|---|
| 2025.10.24 | ₩36,419 | ₩36,513 | ₩36,271 | ₩36,271 | -0.41% | 12.5만 |
|---|
| 2025.10.23 | ₩36,393 | ₩36,607 | ₩36,379 | ₩36,379 | -0.04% | 13.8만 |
|---|
| 2025.10.22 | ₩35,574 | ₩35,889 | ₩35,494 | ₩35,815 | +0.68% | 7.9만 |
|---|
| 2025.10.21 | ₩35,319 | ₩35,467 | ₩35,111 | ₩35,339 | +0.06% | 9.8만 |
|---|
| 2025.10.20 | ₩35,225 | ₩35,534 | ₩35,225 | ₩35,492 | +0.76% | 7.1만 |
|---|
| 2025.10.17 | ₩35,239 | ₩35,272 | ₩35,105 | ₩35,225 | -0.04% | 8.6만 |
|---|
| 2025.10.16 | ₩35,534 | ₩35,632 | ₩35,239 | ₩35,319 | -0.60% | 8.4만 |
|---|
| 2025.10.15 | ₩35,534 | ₩35,574 | ₩35,313 | ₩35,420 | -0.32% | 4.5만 |
|---|
| 2025.10.14 | ₩35,266 | ₩35,480 | ₩35,199 | ₩35,353 | +0.25% | 11.1만 |
|---|
| 2025.10.13 | ₩35,614 | ₩35,775 | ₩35,561 | ₩35,708 | +0.26% | 10.8만 |
|---|
| 2025.10.10 | ₩35,628 | ₩35,782 | ₩35,185 | ₩35,255 | -1.05% | 20.1만 |
|---|