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 | ₩50,211 | ₩50,734 | ₩50,043 | ₩50,274 | +0.13% | 8.9만 |
| 2026.10.08 | ₩50,318 | ₩50,888 | ₩50,110 | ₩50,318 | 0.00% | 17.2만 |
| 2026.10.07 | ₩50,130 | ₩50,204 | ₩49,326 | ₩49,607 | -1.04% | 18만 |
| 2026.10.06 | ₩48,930 | ₩49,876 | ₩48,883 | ₩49,862 | +1.90% | 16.7만 |
| 2026.10.05 | ₩49,540 | ₩49,876 | ₩49,198 | ₩49,299 | -0.49% | 15만 |
| 2026.10.02 | ₩49,285 | ₩49,701 | ₩48,729 | ₩49,643 | +0.73% | 17.1만 |
| 2026.10.01 | ₩49,473 | ₩50,130 | ₩49,445 | ₩50,050 | +1.17% | 47.6만 |
| 2026.09.30 | ₩49,782 | ₩49,822 | ₩49,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,433 |
| -0.70% |
| 19.3만 |
| 2026.09.29 | ₩48,856 | ₩49,071 | ₩48,655 | ₩48,762 | -0.19% | 48만 |
|---|
| 2026.09.28 | ₩49,715 | ₩49,969 | ₩49,031 | ₩49,406 | -0.62% | 30.6만 |
|---|
| 2026.09.25 | ₩49,862 | ₩50,023 | ₩49,245 | ₩49,584 | -0.56% | 24.1만 |
|---|
| 2026.09.24 | ₩50,291 | ₩50,908 | ₩50,010 | ₩50,425 | +0.27% | 37.7만 |
|---|
| 2026.09.23 | ₩49,567 | ₩50,130 | ₩49,567 | ₩50,117 | +1.11% | 18.2만 |
|---|
| 2026.09.22 | ₩49,352 | ₩49,674 | ₩49,161 | ₩49,326 | -0.05% | 53.6만 |
|---|
| 2026.09.21 | ₩49,621 | ₩49,741 | ₩49,292 | ₩49,513 | -0.22% | 61.6만 |
|---|
| 2026.09.18 | ₩50,331 | ₩50,470 | ₩49,996 | ₩50,130 | -0.40% | 26.4만 |
|---|
| 2026.09.17 | ₩50,224 | ₩50,506 | ₩50,157 | ₩50,184 | -0.08% | 33.2만 |
|---|
| 2026.09.16 | ₩51,015 | ₩51,159 | ₩50,239 | ₩50,479 | -1.05% | 31.7만 |
|---|
| 2026.09.15 | ₩50,868 | ₩51,404 | ₩50,841 | ₩51,217 | +0.69% | 36.5만 |
|---|
| 2026.09.14 | ₩50,942 | ₩51,036 | ₩50,117 | ₩50,399 | -1.07% | 48.4만 |
|---|
| 2026.09.11 | ₩50,251 | ₩50,405 | ₩50,023 | ₩50,331 | +0.16% | 27.2만 |
|---|
| 2026.09.10 | ₩50,425 | ₩51,069 | ₩50,063 | ₩51,069 | +1.28% | 45.8만 |
|---|
| 2026.09.09 | ₩49,500 | ₩49,708 | ₩49,399 | ₩49,661 | +0.33% | 21.3만 |
|---|
| 2026.09.08 | ₩48,870 | ₩49,024 | ₩48,568 | ₩48,977 | +0.22% | 25.1만 |
|---|
| 2026.09.04 | ₩47,931 | ₩48,266 | ₩47,522 | ₩48,239 | +0.64% | 12.5만 |
|---|
| 2026.09.03 | ₩48,159 | ₩48,575 | ₩48,159 | ₩48,313 | +0.32% | 14.9만 |
|---|
| 2026.09.02 | ₩48,011 | ₩48,333 | ₩47,837 | ₩48,213 | +0.42% | 65.6만 |
|---|
| 2026.09.01 | ₩47,502 | ₩48,213 | ₩47,341 | ₩48,186 | +1.44% | 15.8만 |
|---|
| 2026.08.31 | ₩46,120 | ₩47,086 | ₩46,120 | ₩47,006 | +1.92% | 23.6만 |
|---|
| 2026.08.28 | ₩46,067 | ₩46,389 | ₩46,067 | ₩46,241 | +0.38% | 6.5만 |
|---|
| 2026.08.27 | ₩45,799 | ₩46,469 | ₩45,799 | ₩46,255 | +1.00% | 12.5만 |
|---|
| 2026.08.26 | ₩45,463 | ₩46,095 | ₩45,329 | ₩45,799 | +0.74% | 19.9만 |
|---|
| 2026.08.25 | ₩45,812 | ₩46,000 | ₩45,597 | ₩45,597 | -0.47% | 37만 |
|---|
| 2026.08.24 | ₩46,979 | ₩46,979 | ₩46,355 | ₩46,389 | -1.26% | 15.4만 |
|---|
| 2026.08.21 | ₩46,925 | ₩47,140 | ₩46,818 | ₩46,898 | -0.06% | 22.9만 |
|---|
| 2026.08.20 | ₩46,697 | ₩46,804 | ₩46,483 | ₩46,804 | +0.23% | 9.4만 |
|---|
| 2026.08.19 | ₩46,187 | ₩46,496 | ₩46,067 | ₩46,201 | +0.03% | 23.6만 |
|---|
| 2026.08.18 | ₩45,973 | ₩46,094 | ₩45,819 | ₩45,919 | -0.12% | 10.1만 |
|---|
| 2026.08.17 | ₩45,222 | ₩45,933 | ₩45,208 | ₩45,856 | +1.40% | 11.6만 |
|---|
| 2026.08.14 | ₩44,592 | ₩45,115 | ₩44,578 | ₩45,046 | +1.02% | 14.6만 |
|---|
| 2026.08.13 | ₩44,860 | ₩45,048 | ₩44,508 | ₩44,726 | -0.30% | 18.8만 |
|---|
| 2026.08.12 | ₩45,021 | ₩45,289 | ₩44,960 | ₩45,238 | +0.48% | 13.3만 |
|---|
| 2026.08.11 | ₩44,712 | ₩45,155 | ₩44,605 | ₩45,120 | +0.91% | 14.2만 |
|---|
| 2026.08.10 | ₩44,471 | ₩45,074 | ₩44,350 | ₩45,048 | +1.30% | 38.6만 |
|---|
| 2026.08.07 | ₩43,599 | ₩43,921 | ₩43,425 | ₩43,653 | +0.12% | 21.9만 |
|---|
| 2026.08.06 | ₩43,130 | ₩43,824 | ₩42,245 | ₩43,559 | +1.00% | 15.6만 |
|---|
| 2026.08.05 | ₩43,197 | ₩43,438 | ₩43,049 | ₩43,233 | +0.08% | 22.8만 |
|---|
| 2026.08.04 | ₩43,036 | ₩43,277 | ₩42,258 | ₩42,955 | -0.19% | 10.6만 |
|---|
| 2026.08.03 | ₩43,224 | ₩43,492 | ₩43,103 | ₩43,304 | +0.19% | 34.2만 |
|---|
| 2026.07.31 | ₩43,881 | ₩44,056 | ₩43,586 | ₩43,774 | -0.24% | 26.1만 |
|---|
| 2026.07.30 | ₩43,653 | ₩44,022 | ₩43,653 | ₩43,800 | +0.34% | 23.4만 |
|---|
| 2026.07.29 | ₩43,653 | ₩44,069 | ₩43,653 | ₩44,015 | +0.83% | 12.8만 |
|---|
| 2026.07.28 | ₩43,304 | ₩43,582 | ₩43,022 | ₩43,163 | -0.33% | 18.3만 |
|---|
| 2026.07.27 | ₩44,109 | ₩44,109 | ₩43,586 | ₩43,680 | -0.97% | 15.3만 |
|---|
| 2026.07.24 | ₩44,337 | ₩44,592 | ₩44,055 | ₩44,451 | +0.26% | 8.5만 |
|---|
| 2026.07.23 | ₩44,431 | ₩44,799 | ₩44,431 | ₩44,506 | +0.17% | 16.2만 |
|---|
| 2026.07.22 | ₩44,216 | ₩44,457 | ₩44,203 | ₩44,350 | +0.30% | 20.8만 |
|---|
| 2026.07.21 | ₩44,109 | ₩44,229 | ₩43,988 | ₩44,189 | +0.18% | 19.1만 |
|---|
| 2026.07.20 | ₩43,827 | ₩44,023 | ₩43,579 | ₩43,867 | +0.09% | 55.5만 |
|---|
| 2026.07.17 | ₩43,666 | ₩44,149 | ₩43,505 | ₩43,800 | +0.31% | 27.6만 |
|---|
| 2026.07.16 | ₩43,613 | ₩43,720 | ₩43,096 | ₩43,465 | -0.34% | 44.9만 |
|---|
| 2026.07.15 | ₩43,478 | ₩43,908 | ₩42,902 | ₩43,680 | +0.46% | 35.7만 |
|---|
| 2026.07.14 | ₩43,438 | ₩43,619 | ₩42,888 | ₩43,385 | -0.12% | 46.4만 |
|---|
| 2026.07.13 | ₩42,567 | ₩43,244 | ₩42,406 | ₩43,130 | +1.32% | 50.4만 |
|---|
| 2026.07.10 | ₩41,963 | ₩42,667 | ₩41,655 | ₩42,068 | +0.25% | 86.5만 |
|---|
| 2026.07.09 | ₩42,406 | ₩42,580 | ₩42,043 | ₩42,137 | -0.63% | 32.6만 |
|---|
| 2026.07.08 | ₩42,298 | ₩42,929 | ₩42,097 | ₩42,607 | +0.73% | 53.5만 |
|---|
| 2026.07.07 | ₩41,172 | ₩41,782 | ₩40,917 | ₩41,668 | +1.21% | 34.3만 |
|---|
| 2026.07.06 | ₩40,930 | ₩41,111 | ₩40,575 | ₩41,078 | +0.36% | 35.8만 |
|---|
| 2026.07.02 | ₩40,394 | ₩40,515 | ₩40,300 | ₩40,492 | +0.24% | 21.5만 |
|---|
| 2026.07.01 | ₩40,528 | ₩40,783 | ₩40,394 | ₩40,402 | -0.31% | 27.7만 |
|---|
| 2026.06.30 | ₩40,890 | ₩40,897 | ₩40,595 | ₩40,729 | -0.39% | 37.1만 |
|---|
| 2026.06.29 | ₩40,582 | ₩40,702 | ₩40,448 | ₩40,556 | -0.06% | 39.4만 |
|---|
| 2026.06.26 | ₩40,515 | ₩40,568 | ₩40,301 | ₩40,508 | -0.02% | 14.8만 |
|---|
| 2026.06.25 | ₩40,474 | ₩41,212 | ₩40,461 | ₩41,102 | +1.55% | 34.4만 |
|---|
| 2026.06.24 | ₩40,354 | ₩40,635 | ₩40,287 | ₩40,381 | +0.07% | 29.7만 |
|---|
| 2026.06.23 | ₩41,279 | ₩41,394 | ₩41,138 | ₩41,360 | +0.19% | 44.8만 |
|---|
| 2026.06.22 | ₩41,856 | ₩41,885 | ₩41,561 | ₩41,750 | -0.25% | 52.3만 |
|---|
| 2026.06.18 | ₩41,896 | ₩42,178 | ₩41,440 | ₩42,070 | +0.42% | 32.6만 |
|---|
| 2026.06.17 | ₩42,499 | ₩43,036 | ₩42,057 | ₩42,137 | -0.85% | 37.8만 |
|---|
| 2026.06.16 | ₩42,312 | ₩42,526 | ₩42,077 | ₩42,392 | +0.19% | 29.5만 |
|---|
| 2026.06.15 | ₩42,902 | ₩43,036 | ₩42,768 | ₩42,996 | +0.22% | 29.9만 |
|---|
| 2026.06.12 | ₩43,800 | ₩44,652 | ₩43,586 | ₩43,613 | -0.43% | 28.3만 |
|---|
| 2026.06.11 | ₩44,793 | ₩45,074 | ₩44,028 | ₩44,142 | -1.45% | 15.3만 |
|---|
| 2026.06.10 | ₩44,739 | ₩45,208 | ₩44,685 | ₩44,833 | +0.21% | 25.6만 |
|---|
| 2026.06.09 | ₩44,873 | ₩45,175 | ₩44,055 | ₩44,578 | -0.66% | 31.8만 |
|---|
| 2026.06.08 | ₩45,316 | ₩45,504 | ₩45,182 | ₩45,234 | -0.18% | 30.7만 |
|---|
| 2026.06.05 | ₩45,530 | ₩45,530 | ₩44,887 | ₩44,940 | -1.30% | 21.7만 |
|---|
| 2026.06.04 | ₩45,933 | ₩45,959 | ₩45,638 | ₩45,906 | -0.06% | 15.4만 |
|---|
| 2026.06.03 | ₩46,576 | ₩46,711 | ₩46,362 | ₩46,630 | +0.12% | 19.1만 |
|---|
| 2026.06.02 | ₩46,040 | ₩46,291 | ₩45,892 | ₩46,268 | +0.50% | 245.6만 |
|---|
| 2026.06.01 | ₩46,094 | ₩46,590 | ₩45,738 | ₩45,986 | -0.23% | 48.4만 |
|---|
| 2026.05.29 | ₩45,182 | ₩45,309 | ₩44,766 | ₩45,141 | -0.09% | 43.4만 |
|---|
| 2026.05.28 | ₩45,624 | ₩45,698 | ₩44,860 | ₩45,557 | -0.15% | 38.3만 |
|---|
| 2026.05.27 | ₩45,195 | ₩45,571 | ₩45,068 | ₩45,262 | +0.15% | 20.7만 |
|---|
| 2026.05.26 | ₩46,308 | ₩46,563 | ₩46,107 | ₩46,174 | -0.29% | 22.9만 |
|---|
| 2026.05.22 | ₩47,086 | ₩47,432 | ₩46,643 | ₩46,952 | -0.28% | 51.7만 |
|---|
| 2026.05.21 | ₩48,347 | ₩48,414 | ₩46,847 | ₩47,293 | -2.18% | 41만 |
|---|
| 2026.05.20 | ₩48,467 | ₩48,549 | ₩47,260 | ₩47,645 | -1.70% | 61.5만 |
|---|
| 2026.05.19 | ₩48,897 | ₩49,071 | ₩48,601 | ₩48,990 | +0.19% | 18.4만 |
|---|
| 2026.05.18 | ₩48,172 | ₩49,151 | ₩48,078 | ₩48,454 | +0.58% | 53.4만 |
|---|
| 2026.05.15 | ₩47,850 | ₩48,213 | ₩47,824 | ₩48,145 | +0.62% | 42.2만 |
|---|
| 2026.05.14 | ₩47,850 | ₩47,904 | ₩47,515 | ₩47,875 | +0.05% | 16.8만 |
|---|
| 2026.05.13 | ₩48,427 | ₩48,635 | ₩47,998 | ₩48,108 | -0.66% | 65.7만 |
|---|
| 2026.05.12 | ₩48,306 | ₩48,595 | ₩48,132 | ₩48,580 | +0.57% | 21.6만 |
|---|
| 2026.05.11 | ₩47,073 | ₩47,783 | ₩46,992 | ₩47,567 | +1.05% | 25.2만 |
|---|
| 2026.05.08 | ₩46,134 | ₩46,617 | ₩46,134 | ₩46,373 | +0.52% | 23.9만 |
|---|
| 2026.05.07 | ₩45,396 | ₩46,744 | ₩45,115 | ₩46,496 | +2.42% | 346.6만 |
|---|
| 2026.05.06 | ₩46,684 | ₩46,818 | ₩46,228 | ₩46,402 | -0.60% | 62만 |
|---|
| 2026.05.05 | ₩48,280 | ₩48,414 | ₩48,038 | ₩48,320 | +0.08% | 33.2만 |
|---|
| 2026.05.04 | ₩48,052 | ₩48,964 | ₩47,850 | ₩48,749 | +1.45% | 100.5만 |
|---|
| 2026.05.01 | ₩48,025 | ₩48,025 | ₩47,381 | ₩47,838 | -0.39% | 23.3만 |
|---|
| 2026.04.30 | ₩48,145 | ₩48,538 | ₩48,038 | ₩48,481 | +0.70% | 30.1만 |
|---|
| 2026.04.29 | ₩48,145 | ₩48,856 | ₩48,145 | ₩48,742 | +1.24% | 25만 |
|---|
| 2026.04.28 | ₩46,898 | ₩47,166 | ₩46,737 | ₩47,089 | +0.41% | 16.2만 |
|---|
| 2026.04.27 | ₩46,281 | ₩46,778 | ₩46,281 | ₩46,469 | +0.41% | 35만 |
|---|
| 2026.04.24 | ₩45,946 | ₩46,134 | ₩45,504 | ₩46,014 | +0.15% | 25.9만 |
|---|
| 2026.04.23 | ₩45,423 | ₩46,509 | ₩45,423 | ₩46,200 | +1.71% | 26.5만 |
|---|
| 2026.04.22 | ₩44,954 | ₩45,524 | ₩44,954 | ₩45,383 | +0.95% | 340.4만 |
|---|
| 2026.04.21 | ₩43,814 | ₩44,967 | ₩43,780 | ₩44,887 | +2.45% | 50.4만 |
|---|
| 2026.04.20 | ₩43,492 | ₩44,001 | ₩43,438 | ₩43,727 | +0.54% | 43.3만 |
|---|
| 2026.04.17 | ₩42,620 | ₩43,009 | ₩42,070 | ₩42,902 | +0.66% | 31.7만 |
|---|
| 2026.04.16 | ₩44,350 | ₩44,840 | ₩44,350 | ₩44,538 | +0.42% | 39.5만 |
|---|
| 2026.04.15 | ₩44,055 | ₩44,384 | ₩43,908 | ₩44,042 | -0.03% | 50.5만 |
|---|
| 2026.04.14 | ₩44,471 | ₩44,565 | ₩43,921 | ₩44,122 | -0.78% | 13.7만 |
|---|
| 2026.04.13 | ₩45,410 | ₩45,436 | ₩44,364 | ₩44,551 | -1.89% | 44.3만 |
|---|
| 2026.04.10 | ₩44,109 | ₩44,350 | ₩43,693 | ₩43,760 | -0.79% | 814.3만 |
|---|
| 2026.04.09 | ₩44,538 | ₩44,860 | ₩43,760 | ₩44,350 | -0.42% | 44.3만 |
|---|
| 2026.04.08 | ₩42,942 | ₩44,082 | ₩42,942 | ₩43,975 | +2.40% | 85.8만 |
|---|
| 2026.04.07 | ₩46,952 | ₩47,193 | ₩45,913 | ₩46,348 | -1.29% | 50.5만 |
|---|
| 2026.04.06 | ₩46,576 | ₩46,939 | ₩46,255 | ₩46,643 | +0.14% | 57.3만 |
|---|
| 2026.04.02 | ₩46,643 | ₩46,711 | ₩45,638 | ₩46,536 | -0.23% | 76.4만 |
|---|
| 2026.04.01 | ₩44,766 | ₩45,007 | ₩44,498 | ₩44,712 | -0.12% | 170만 |
|---|
| 2026.03.31 | ₩45,946 | ₩46,087 | ₩45,034 | ₩45,343 | -1.31% | 117.9만 |
|---|
| 2026.03.30 | ₩46,040 | ₩46,167 | ₩45,705 | ₩46,013 | -0.06% | 57만 |
|---|
| 2026.03.27 | ₩44,873 | ₩45,732 | ₩44,820 | ₩45,436 | +1.26% | 711만 |
|---|
| 2026.03.26 | ₩44,162 | ₩44,511 | ₩44,001 | ₩44,176 | +0.03% | 35.5만 |
|---|
| 2026.03.25 | ₩42,714 | ₩43,599 | ₩42,674 | ₩43,465 | +1.76% | 38.1만 |
|---|
| 2026.03.24 | ₩43,706 | ₩44,082 | ₩43,438 | ₩43,747 | +0.09% | 47.5만 |
|---|
| 2026.03.23 | ₩43,599 | ₩43,626 | ₩42,271 | ₩42,898 | -1.61% | 133.4만 |
|---|
| 2026.03.20 | ₩44,846 | ₩45,517 | ₩44,685 | ₩45,235 | +0.87% | 62.7만 |
|---|
| 2026.03.19 | ₩45,074 | ₩45,504 | ₩44,075 | ₩44,685 | -0.86% | 68.4만 |
|---|
| 2026.03.18 | ₩44,927 | ₩45,383 | ₩44,551 | ₩45,356 | +0.96% | 18.9만 |
|---|
| 2026.03.17 | ₩44,082 | ₩44,364 | ₩43,841 | ₩44,364 | +0.64% | 16.9만 |
|---|
| 2026.03.16 | ₩44,015 | ₩44,069 | ₩43,277 | ₩43,465 | -1.25% | 40.9만 |
|---|
| 2026.03.13 | ₩43,653 | ₩44,310 | ₩43,485 | ₩44,189 | +1.23% | 50만 |
|---|
| 2026.03.12 | ₩43,921 | ₩44,330 | ₩43,572 | ₩44,216 | +0.67% | 128.8만 |
|---|
| 2026.03.11 | ₩42,043 | ₩42,687 | ₩41,413 | ₩42,687 | +1.53% | 32.1만 |
|---|
| 2026.03.10 | ₩42,017 | ₩42,084 | ₩39,884 | ₩41,950 | -0.16% | 150.3만 |
|---|
| 2026.03.09 | ₩43,988 | ₩44,491 | ₩40,434 | ₩41,279 | -6.16% | 138.4만 |
|---|
| 2026.03.06 | ₩41,883 | ₩42,486 | ₩41,842 | ₩42,225 | +0.82% | 51.5만 |
|---|
| 2026.03.05 | ₩40,179 | ₩40,897 | ₩40,112 | ₩40,461 | +0.70% | 231.2만 |
|---|
| 2026.03.04 | ₩39,495 | ₩39,857 | ₩39,361 | ₩39,800 | +0.77% | 18.5만 |
|---|
| 2026.03.03 | ₩40,059 | ₩40,065 | ₩38,697 | ₩39,325 | -1.83% | 62만 |
|---|
| 2026.03.02 | ₩39,066 | ₩39,214 | ₩38,060 | ₩38,999 | -0.17% | 37.2만 |
|---|
| 2026.02.27 | ₩37,658 | ₩37,698 | ₩37,417 | ₩37,645 | -0.04% | 15.8만 |
|---|
| 2026.02.26 | ₩36,947 | ₩37,390 | ₩36,813 | ₩37,169 | +0.60% | 35.2만 |
|---|
| 2026.02.25 | ₩37,122 | ₩37,336 | ₩37,055 | ₩37,185 | +0.17% | 19.7만 |
|---|
| 2026.02.24 | ₩37,202 | ₩37,222 | ₩36,994 | ₩37,207 | +0.01% | 16.5만 |
|---|
| 2026.02.23 | ₩37,202 | ₩37,356 | ₩37,014 | ₩37,162 | -0.11% | 19.8만 |
|---|
| 2026.02.20 | ₩36,920 | ₩37,081 | ₩36,800 | ₩36,988 | +0.18% | 15.1만 |
|---|
| 2026.02.19 | ₩36,572 | ₩36,907 | ₩36,505 | ₩36,894 | +0.88% | 14.5만 |
|---|
| 2026.02.18 | ₩36,102 | ₩36,518 | ₩36,102 | ₩36,485 | +1.06% | 13.1만 |
|---|
| 2026.02.17 | ₩35,579 | ₩35,633 | ₩35,398 | ₩35,526 | -0.15% | 8.4만 |
|---|
| 2026.02.13 | ₩35,781 | ₩35,928 | ₩35,646 | ₩35,806 | +0.07% | 10.5만 |
|---|
| 2026.02.12 | ₩36,371 | ₩36,371 | ₩35,680 | ₩35,754 | -1.70% | 17.1만 |
|---|
| 2026.02.11 | ₩36,625 | ₩36,692 | ₩36,371 | ₩36,532 | -0.26% | 24.6만 |
|---|
| 2026.02.10 | ₩36,384 | ₩36,384 | ₩36,022 | ₩36,200 | -0.50% | 14.4만 |
|---|
| 2026.02.09 | ₩36,009 | ₩36,431 | ₩35,968 | ₩36,351 | +0.95% | 23.6만 |
|---|
| 2026.02.06 | ₩35,821 | ₩36,337 | ₩35,821 | ₩36,034 | +0.60% | 25.7만 |
|---|
| 2026.02.05 | ₩35,834 | ₩35,968 | ₩35,553 | ₩35,700 | -0.37% | 20만 |
|---|
| 2026.02.04 | ₩36,183 | ₩36,478 | ₩35,928 | ₩36,259 | +0.21% | 200.4만 |
|---|
| 2026.02.03 | ₩35,807 | ₩36,230 | ₩35,782 | ₩36,210 | +1.12% | 25.2만 |
|---|
| 2026.02.02 | ₩35,459 | ₩35,593 | ₩35,103 | ₩35,300 | -0.45% | 34.1만 |
|---|
| 2026.01.30 | ₩37,095 | ₩37,162 | ₩36,129 | ₩36,778 | -0.85% | 35만 |
|---|
| 2026.01.29 | ₩37,980 | ₩38,034 | ₩36,840 | ₩37,511 | -1.24% | 43.3만 |
|---|
| 2026.01.28 | ₩36,625 | ₩36,876 | ₩36,532 | ₩36,856 | +0.63% | 13.7만 |
|---|
| 2026.01.27 | ₩35,941 | ₩36,478 | ₩35,895 | ₩36,465 | +1.46% | 18만 |
|---|
| 2026.01.26 | ₩35,901 | ₩36,143 | ₩35,821 | ₩35,928 | +0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩35,687 | ₩35,841 | ₩35,673 | ₩35,807 | +0.34% | 7.1만 |
|---|
| 2026.01.22 | ₩35,258 | ₩35,258 | ₩35,083 | ₩35,177 | -0.23% | 10만 |
|---|
| 2026.01.21 | ₩35,284 | ₩35,345 | ₩35,144 | ₩35,325 | +0.11% | 22.7만 |
|---|
| 2026.01.20 | ₩34,922 | ₩35,056 | ₩34,815 | ₩34,828 | -0.27% | 27.4만 |
|---|
| 2026.01.16 | ₩34,627 | ₩34,627 | ₩34,393 | ₩34,446 | -0.52% | 18.8만 |
|---|
| 2026.01.15 | ₩34,453 | ₩34,600 | ₩34,359 | ₩34,446 | -0.02% | 78.5만 |
|---|
| 2026.01.14 | ₩35,030 | ₩35,217 | ₩34,507 | ₩34,734 | -0.84% | 25.6만 |
|---|
| 2026.01.13 | ₩34,728 | ₩34,936 | ₩34,547 | ₩34,824 | +0.28% | 15.9만 |
|---|
| 2026.01.12 | ₩34,292 | ₩34,553 | ₩34,211 | ₩34,460 | +0.49% | 36.5만 |
|---|
| 2026.01.09 | ₩34,171 | ₩34,339 | ₩34,051 | ₩34,064 | -0.31% | 33.1만 |
|---|
| 2026.01.08 | ₩33,648 | ₩34,091 | ₩33,595 | ₩34,091 | +1.32% | 20.7만 |
|---|
| 2026.01.07 | ₩33,662 | ₩33,675 | ₩33,460 | ₩33,548 | -0.34% | 13.7만 |
|---|
| 2026.01.06 | ₩34,131 | ₩34,158 | ₩33,762 | ₩33,798 | -0.97% | 15.2만 |
|---|
| 2026.01.05 | ₩33,729 | ₩33,983 | ₩33,702 | ₩33,970 | +0.72% | 24.7만 |
|---|
| 2026.01.02 | ₩33,326 | ₩33,414 | ₩33,192 | ₩33,377 | +0.15% | 19.9만 |
|---|
| 2025.12.31 | ₩33,635 | ₩33,635 | ₩33,326 | ₩33,387 | -0.74% | 15.2만 |
|---|
| 2025.12.30 | ₩33,782 | ₩33,823 | ₩33,668 | ₩33,671 | -0.33% | 58만 |
|---|
| 2025.12.29 | ₩33,581 | ₩33,662 | ₩33,460 | ₩33,460 | -0.36% | 22.7만 |
|---|
| 2025.12.26 | ₩33,621 | ₩33,702 | ₩33,448 | ₩33,528 | -0.28% | 18.9만 |
|---|
| 2025.12.24 | ₩33,782 | ₩33,782 | ₩33,581 | ₩33,675 | -0.32% | 8.5만 |
|---|
| 2025.12.23 | ₩33,487 | ₩33,702 | ₩33,407 | ₩33,695 | +0.62% | 12.1만 |
|---|
| 2025.12.22 | ₩33,367 | ₩33,407 | ₩33,290 | ₩33,387 | +0.06% | 24.2만 |
|---|
| 2025.12.19 | ₩32,870 | ₩32,991 | ₩32,817 | ₩32,964 | +0.29% | 27.6만 |
|---|
| 2025.12.18 | ₩32,857 | ₩32,924 | ₩32,669 | ₩32,703 | -0.47% | 20.4만 |
|---|
| 2025.12.17 | ₩32,763 | ₩32,958 | ₩32,750 | ₩32,911 | +0.45% | 31.9만 |
|---|
| 2025.12.16 | ₩32,723 | ₩32,723 | ₩32,508 | ₩32,508 | -0.66% | 44.9만 |
|---|
| 2025.12.15 | ₩35,700 | ₩35,781 | ₩35,392 | ₩35,532 | -0.47% | 20.5만 |
|---|
| 2025.12.12 | ₩35,982 | ₩36,022 | ₩35,673 | ₩35,754 | -0.63% | 11만 |
|---|
| 2025.12.11 | ₩35,848 | ₩36,068 | ₩35,848 | ₩36,062 | +0.60% | 359.3만 |
|---|
| 2025.12.10 | ₩35,861 | ₩36,196 | ₩35,834 | ₩36,164 | +0.85% | 13.9만 |
|---|
| 2025.12.09 | ₩35,995 | ₩36,049 | ₩35,874 | ₩35,935 | -0.17% | 9.4만 |
|---|
| 2025.12.08 | ₩36,304 | ₩36,304 | ₩36,062 | ₩36,100 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩36,384 | ₩36,679 | ₩36,384 | ₩36,505 | +0.33% | 5.2만 |
|---|
| 2025.12.04 | ₩36,116 | ₩36,357 | ₩36,049 | ₩36,306 | +0.53% | 7만 |
|---|
| 2025.12.03 | ₩36,169 | ₩36,290 | ₩36,089 | ₩36,163 | -0.02% | 5.4만 |
|---|
| 2025.12.02 | ₩36,062 | ₩36,200 | ₩35,962 | ₩36,049 | -0.04% | 5.3만 |
|---|
| 2025.12.01 | ₩36,183 | ₩36,273 | ₩36,129 | ₩36,183 | 0.00% | 7.2만 |
|---|
| 2025.11.28 | ₩35,955 | ₩36,210 | ₩35,955 | ₩36,176 | +0.62% | 2만 |
|---|
| 2025.11.26 | ₩35,378 | ₩35,773 | ₩35,378 | ₩35,740 | +1.02% | 5.2만 |
|---|
| 2025.11.25 | ₩35,231 | ₩35,392 | ₩35,097 | ₩35,329 | +0.28% | 7.3만 |
|---|
| 2025.11.24 | ₩35,123 | ₩35,591 | ₩35,083 | ₩35,553 | +1.22% | 20만 |
|---|
| 2025.11.21 | ₩35,351 | ₩35,459 | ₩35,130 | ₩35,373 | +0.06% | 13.2만 |
|---|
| 2025.11.20 | ₩36,035 | ₩36,136 | ₩35,593 | ₩35,614 | -1.17% | 12.8만 |
|---|
| 2025.11.19 | ₩36,022 | ₩36,089 | ₩35,841 | ₩35,999 | -0.06% | 5만 |
|---|
| 2025.11.18 | ₩36,210 | ₩36,511 | ₩36,089 | ₩36,478 | +0.74% | 14.9만 |
|---|
| 2025.11.17 | ₩36,102 | ₩36,290 | ₩36,102 | ₩36,156 | +0.15% | 7.1만 |
|---|
| 2025.11.14 | ₩36,102 | ₩36,357 | ₩36,009 | ₩36,149 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩36,317 | ₩36,317 | ₩35,948 | ₩35,968 | -0.96% | 23.5만 |
|---|
| 2025.11.12 | ₩36,371 | ₩36,371 | ₩36,082 | ₩36,096 | -0.76% | 12.7만 |
|---|
| 2025.11.11 | ₩36,572 | ₩36,773 | ₩36,572 | ₩36,713 | +0.39% | 14.1만 |
|---|
| 2025.11.10 | ₩36,102 | ₩36,465 | ₩36,022 | ₩36,438 | +0.93% | 17.6만 |
|---|
| 2025.11.07 | ₩35,928 | ₩35,975 | ₩35,774 | ₩35,925 | -0.01% | 8.3만 |
|---|
| 2025.11.06 | ₩35,821 | ₩35,888 | ₩35,660 | ₩35,801 | -0.06% | 6.3만 |
|---|
| 2025.11.05 | ₩36,102 | ₩36,196 | ₩35,834 | ₩35,834 | -0.74% | 8만 |
|---|
| 2025.11.04 | ₩36,089 | ₩36,210 | ₩36,022 | ₩36,064 | -0.07% | 8.7만 |
|---|
| 2025.11.03 | ₩36,304 | ₩36,438 | ₩36,089 | ₩36,395 | +0.25% | 137.8만 |
|---|
| 2025.10.31 | ₩36,169 | ₩36,210 | ₩36,002 | ₩36,149 | -0.06% | 10.5만 |
|---|
| 2025.10.30 | ₩35,794 | ₩36,089 | ₩35,700 | ₩36,002 | +0.58% | 41.2만 |
|---|
| 2025.10.29 | ₩35,901 | ₩36,196 | ₩35,901 | ₩35,982 | +0.22% | 81.8만 |
|---|
| 2025.10.28 | ₩35,834 | ₩35,928 | ₩35,700 | ₩35,734 | -0.28% | 10.7만 |
|---|
| 2025.10.27 | ₩36,290 | ₩36,304 | ₩36,116 | ₩36,183 | -0.30% | 8.4만 |
|---|
| 2025.10.24 | ₩36,424 | ₩36,518 | ₩36,277 | ₩36,277 | -0.41% | 12.5만 |
|---|
| 2025.10.23 | ₩36,399 | ₩36,612 | ₩36,384 | ₩36,384 | -0.04% | 13.8만 |
|---|
| 2025.10.22 | ₩35,579 | ₩35,895 | ₩35,499 | ₩35,821 | +0.68% | 7.9만 |
|---|
| 2025.10.21 | ₩35,325 | ₩35,472 | ₩35,117 | ₩35,345 | +0.06% | 9.8만 |
|---|
| 2025.10.20 | ₩35,231 | ₩35,539 | ₩35,231 | ₩35,498 | +0.76% | 7.1만 |
|---|
| 2025.10.17 | ₩35,244 | ₩35,278 | ₩35,110 | ₩35,231 | -0.04% | 8.6만 |
|---|
| 2025.10.16 | ₩35,539 | ₩35,637 | ₩35,244 | ₩35,325 | -0.60% | 8.4만 |
|---|
| 2025.10.15 | ₩35,539 | ₩35,579 | ₩35,318 | ₩35,425 | -0.32% | 4.5만 |
|---|
| 2025.10.14 | ₩35,271 | ₩35,486 | ₩35,204 | ₩35,358 | +0.25% | 11.1만 |
|---|
| 2025.10.13 | ₩35,620 | ₩35,781 | ₩35,566 | ₩35,713 | +0.26% | 10.8만 |
|---|
| 2025.10.10 | ₩35,633 | ₩35,787 | ₩35,190 | ₩35,260 | -1.05% | 20.1만 |
|---|