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 | ₩50,170 | ₩50,693 | ₩50,003 | ₩50,233 | +0.13% | 8.9만 |
| 2026.10.08 | ₩50,278 | ₩50,847 | ₩50,070 | ₩50,278 | 0.00% | 17.2만 |
| 2026.10.07 | ₩50,090 | ₩50,164 | ₩49,286 | ₩49,567 | -1.04% | 18만 |
| 2026.10.06 | ₩48,891 | ₩49,835 | ₩48,844 | ₩49,822 | +1.90% | 16.7만 |
| 2026.10.05 | ₩49,500 | ₩49,835 | ₩49,159 | ₩49,259 | -0.49% | 15만 |
| 2026.10.02 | ₩49,246 | ₩49,661 | ₩48,690 | ₩49,604 | +0.73% | 17.1만 |
| 2026.10.01 | ₩49,433 | ₩50,090 | ₩49,405 | ₩50,010 | +1.17% | 47.6만 |
| 2026.09.30 | ₩49,742 | ₩49,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,393 |
| -0.70% |
| 19.3만 |
| 2026.09.29 | ₩48,817 | ₩49,031 | ₩48,616 | ₩48,723 | -0.19% | 48만 |
|---|
| 2026.09.28 | ₩49,675 | ₩49,929 | ₩48,991 | ₩49,366 | -0.62% | 30.6만 |
|---|
| 2026.09.25 | ₩49,822 | ₩49,983 | ₩49,206 | ₩49,545 | -0.56% | 24.1만 |
|---|
| 2026.09.24 | ₩50,251 | ₩50,867 | ₩49,969 | ₩50,385 | +0.27% | 37.7만 |
|---|
| 2026.09.23 | ₩49,527 | ₩50,090 | ₩49,527 | ₩50,077 | +1.11% | 18.2만 |
|---|
| 2026.09.22 | ₩49,313 | ₩49,634 | ₩49,121 | ₩49,286 | -0.05% | 53.6만 |
|---|
| 2026.09.21 | ₩49,581 | ₩49,701 | ₩49,252 | ₩49,474 | -0.22% | 61.6만 |
|---|
| 2026.09.18 | ₩50,291 | ₩50,429 | ₩49,956 | ₩50,090 | -0.40% | 26.4만 |
|---|
| 2026.09.17 | ₩50,184 | ₩50,465 | ₩50,117 | ₩50,144 | -0.08% | 33.2만 |
|---|
| 2026.09.16 | ₩50,974 | ₩51,118 | ₩50,198 | ₩50,438 | -1.05% | 31.7만 |
|---|
| 2026.09.15 | ₩50,827 | ₩51,363 | ₩50,800 | ₩51,175 | +0.69% | 36.5만 |
|---|
| 2026.09.14 | ₩50,901 | ₩50,994 | ₩50,077 | ₩50,358 | -1.07% | 48.4만 |
|---|
| 2026.09.11 | ₩50,211 | ₩50,365 | ₩49,983 | ₩50,291 | +0.16% | 27.2만 |
|---|
| 2026.09.10 | ₩50,385 | ₩51,028 | ₩50,023 | ₩51,028 | +1.28% | 45.8만 |
|---|
| 2026.09.09 | ₩49,460 | ₩49,668 | ₩49,360 | ₩49,621 | +0.33% | 21.3만 |
|---|
| 2026.09.08 | ₩48,830 | ₩48,984 | ₩48,529 | ₩48,938 | +0.22% | 25.1만 |
|---|
| 2026.09.04 | ₩47,892 | ₩48,227 | ₩47,484 | ₩48,201 | +0.64% | 12.5만 |
|---|
| 2026.09.03 | ₩48,120 | ₩48,536 | ₩48,120 | ₩48,274 | +0.32% | 14.9만 |
|---|
| 2026.09.02 | ₩47,973 | ₩48,294 | ₩47,799 | ₩48,174 | +0.42% | 65.6만 |
|---|
| 2026.09.01 | ₩47,464 | ₩48,174 | ₩47,303 | ₩48,147 | +1.44% | 15.8만 |
|---|
| 2026.08.31 | ₩46,083 | ₩47,048 | ₩46,083 | ₩46,968 | +1.92% | 23.6만 |
|---|
| 2026.08.28 | ₩46,030 | ₩46,351 | ₩46,030 | ₩46,204 | +0.38% | 6.5만 |
|---|
| 2026.08.27 | ₩45,762 | ₩46,432 | ₩45,762 | ₩46,217 | +1.00% | 12.5만 |
|---|
| 2026.08.26 | ₩45,427 | ₩46,058 | ₩45,293 | ₩45,762 | +0.74% | 19.9만 |
|---|
| 2026.08.25 | ₩45,775 | ₩45,963 | ₩45,561 | ₩45,561 | -0.47% | 37만 |
|---|
| 2026.08.24 | ₩46,941 | ₩46,941 | ₩46,318 | ₩46,351 | -1.26% | 15.4만 |
|---|
| 2026.08.21 | ₩46,887 | ₩47,102 | ₩46,780 | ₩46,861 | -0.06% | 22.9만 |
|---|
| 2026.08.20 | ₩46,659 | ₩46,767 | ₩46,445 | ₩46,767 | +0.23% | 9.4만 |
|---|
| 2026.08.19 | ₩46,150 | ₩46,458 | ₩46,030 | ₩46,164 | +0.03% | 23.6만 |
|---|
| 2026.08.18 | ₩45,936 | ₩46,056 | ₩45,782 | ₩45,882 | -0.12% | 10.1만 |
|---|
| 2026.08.17 | ₩45,185 | ₩45,896 | ₩45,172 | ₩45,819 | +1.40% | 11.6만 |
|---|
| 2026.08.14 | ₩44,556 | ₩45,078 | ₩44,542 | ₩45,010 | +1.02% | 14.6만 |
|---|
| 2026.08.13 | ₩44,824 | ₩45,011 | ₩44,473 | ₩44,690 | -0.30% | 18.8만 |
|---|
| 2026.08.12 | ₩44,984 | ₩45,252 | ₩44,924 | ₩45,202 | +0.48% | 13.3만 |
|---|
| 2026.08.11 | ₩44,676 | ₩45,118 | ₩44,569 | ₩45,084 | +0.91% | 14.2만 |
|---|
| 2026.08.10 | ₩44,435 | ₩45,038 | ₩44,314 | ₩45,011 | +1.30% | 38.6만 |
|---|
| 2026.08.07 | ₩43,564 | ₩43,886 | ₩43,390 | ₩43,618 | +0.12% | 21.9만 |
|---|
| 2026.08.06 | ₩43,095 | ₩43,789 | ₩42,211 | ₩43,524 | +1.00% | 15.6만 |
|---|
| 2026.08.05 | ₩43,162 | ₩43,403 | ₩43,015 | ₩43,198 | +0.08% | 22.8만 |
|---|
| 2026.08.04 | ₩43,001 | ₩43,242 | ₩42,224 | ₩42,921 | -0.19% | 10.6만 |
|---|
| 2026.08.03 | ₩43,189 | ₩43,457 | ₩43,068 | ₩43,269 | +0.19% | 34.2만 |
|---|
| 2026.07.31 | ₩43,845 | ₩44,021 | ₩43,551 | ₩43,738 | -0.24% | 26.1만 |
|---|
| 2026.07.30 | ₩43,618 | ₩43,986 | ₩43,618 | ₩43,765 | +0.34% | 23.4만 |
|---|
| 2026.07.29 | ₩43,618 | ₩44,033 | ₩43,618 | ₩43,979 | +0.83% | 12.8만 |
|---|
| 2026.07.28 | ₩43,269 | ₩43,547 | ₩42,988 | ₩43,129 | -0.33% | 18.3만 |
|---|
| 2026.07.27 | ₩44,073 | ₩44,073 | ₩43,551 | ₩43,644 | -0.97% | 15.3만 |
|---|
| 2026.07.24 | ₩44,301 | ₩44,556 | ₩44,020 | ₩44,415 | +0.26% | 8.5만 |
|---|
| 2026.07.23 | ₩44,395 | ₩44,763 | ₩44,395 | ₩44,470 | +0.17% | 16.2만 |
|---|
| 2026.07.22 | ₩44,180 | ₩44,422 | ₩44,167 | ₩44,314 | +0.30% | 20.8만 |
|---|
| 2026.07.21 | ₩44,073 | ₩44,194 | ₩43,953 | ₩44,154 | +0.18% | 19.1만 |
|---|
| 2026.07.20 | ₩43,792 | ₩43,987 | ₩43,544 | ₩43,832 | +0.09% | 55.5만 |
|---|
| 2026.07.17 | ₩43,631 | ₩44,113 | ₩43,470 | ₩43,765 | +0.31% | 27.6만 |
|---|
| 2026.07.16 | ₩43,577 | ₩43,685 | ₩43,062 | ₩43,430 | -0.34% | 44.9만 |
|---|
| 2026.07.15 | ₩43,443 | ₩43,872 | ₩42,867 | ₩43,644 | +0.46% | 35.7만 |
|---|
| 2026.07.14 | ₩43,403 | ₩43,584 | ₩42,854 | ₩43,350 | -0.12% | 46.4만 |
|---|
| 2026.07.13 | ₩42,532 | ₩43,209 | ₩42,371 | ₩43,095 | +1.32% | 50.4만 |
|---|
| 2026.07.10 | ₩41,929 | ₩42,633 | ₩41,621 | ₩42,034 | +0.25% | 86.5만 |
|---|
| 2026.07.09 | ₩42,371 | ₩42,546 | ₩42,010 | ₩42,103 | -0.63% | 32.6만 |
|---|
| 2026.07.08 | ₩42,264 | ₩42,894 | ₩42,063 | ₩42,572 | +0.73% | 53.5만 |
|---|
| 2026.07.07 | ₩41,139 | ₩41,748 | ₩40,884 | ₩41,634 | +1.21% | 34.3만 |
|---|
| 2026.07.06 | ₩40,897 | ₩41,078 | ₩40,542 | ₩41,045 | +0.36% | 35.8만 |
|---|
| 2026.07.02 | ₩40,361 | ₩40,482 | ₩40,268 | ₩40,459 | +0.24% | 21.5만 |
|---|
| 2026.07.01 | ₩40,495 | ₩40,750 | ₩40,361 | ₩40,369 | -0.31% | 27.7만 |
|---|
| 2026.06.30 | ₩40,857 | ₩40,864 | ₩40,562 | ₩40,696 | -0.39% | 37.1만 |
|---|
| 2026.06.29 | ₩40,549 | ₩40,670 | ₩40,415 | ₩40,524 | -0.06% | 39.4만 |
|---|
| 2026.06.26 | ₩40,482 | ₩40,536 | ₩40,269 | ₩40,475 | -0.02% | 14.8만 |
|---|
| 2026.06.25 | ₩40,442 | ₩41,179 | ₩40,428 | ₩41,069 | +1.55% | 34.4만 |
|---|
| 2026.06.24 | ₩40,321 | ₩40,603 | ₩40,254 | ₩40,348 | +0.07% | 29.7만 |
|---|
| 2026.06.23 | ₩41,246 | ₩41,361 | ₩41,105 | ₩41,326 | +0.19% | 44.8만 |
|---|
| 2026.06.22 | ₩41,822 | ₩41,852 | ₩41,527 | ₩41,716 | -0.25% | 52.3만 |
|---|
| 2026.06.18 | ₩41,862 | ₩42,144 | ₩41,407 | ₩42,036 | +0.42% | 32.6만 |
|---|
| 2026.06.17 | ₩42,465 | ₩43,001 | ₩42,023 | ₩42,103 | -0.85% | 37.8만 |
|---|
| 2026.06.16 | ₩42,278 | ₩42,492 | ₩42,043 | ₩42,358 | +0.19% | 29.5만 |
|---|
| 2026.06.15 | ₩42,867 | ₩43,001 | ₩42,733 | ₩42,961 | +0.22% | 29.9만 |
|---|
| 2026.06.12 | ₩43,765 | ₩44,616 | ₩43,551 | ₩43,577 | -0.43% | 28.3만 |
|---|
| 2026.06.11 | ₩44,757 | ₩45,038 | ₩43,993 | ₩44,107 | -1.45% | 15.3만 |
|---|
| 2026.06.10 | ₩44,703 | ₩45,172 | ₩44,649 | ₩44,797 | +0.21% | 25.6만 |
|---|
| 2026.06.09 | ₩44,837 | ₩45,139 | ₩44,020 | ₩44,542 | -0.66% | 31.8만 |
|---|
| 2026.06.08 | ₩45,279 | ₩45,467 | ₩45,145 | ₩45,198 | -0.18% | 30.7만 |
|---|
| 2026.06.05 | ₩45,494 | ₩45,494 | ₩44,850 | ₩44,904 | -1.30% | 21.7만 |
|---|
| 2026.06.04 | ₩45,896 | ₩45,922 | ₩45,601 | ₩45,869 | -0.06% | 15.4만 |
|---|
| 2026.06.03 | ₩46,539 | ₩46,673 | ₩46,324 | ₩46,592 | +0.12% | 19.1만 |
|---|
| 2026.06.02 | ₩46,003 | ₩46,253 | ₩45,855 | ₩46,231 | +0.50% | 245.6만 |
|---|
| 2026.06.01 | ₩46,056 | ₩46,552 | ₩45,701 | ₩45,949 | -0.23% | 48.4만 |
|---|
| 2026.05.29 | ₩45,145 | ₩45,273 | ₩44,730 | ₩45,105 | -0.09% | 43.4만 |
|---|
| 2026.05.28 | ₩45,587 | ₩45,661 | ₩44,824 | ₩45,520 | -0.15% | 38.3만 |
|---|
| 2026.05.27 | ₩45,159 | ₩45,534 | ₩45,031 | ₩45,226 | +0.15% | 20.7만 |
|---|
| 2026.05.26 | ₩46,271 | ₩46,525 | ₩46,070 | ₩46,137 | -0.29% | 22.9만 |
|---|
| 2026.05.22 | ₩47,048 | ₩47,394 | ₩46,606 | ₩46,914 | -0.28% | 51.7만 |
|---|
| 2026.05.21 | ₩48,308 | ₩48,375 | ₩46,810 | ₩47,254 | -2.18% | 41만 |
|---|
| 2026.05.20 | ₩48,428 | ₩48,510 | ₩47,222 | ₩47,607 | -1.70% | 61.5만 |
|---|
| 2026.05.19 | ₩48,857 | ₩49,031 | ₩48,562 | ₩48,951 | +0.19% | 18.4만 |
|---|
| 2026.05.18 | ₩48,134 | ₩49,112 | ₩48,040 | ₩48,415 | +0.58% | 53.4만 |
|---|
| 2026.05.15 | ₩47,812 | ₩48,174 | ₩47,785 | ₩48,107 | +0.62% | 42.2만 |
|---|
| 2026.05.14 | ₩47,812 | ₩47,866 | ₩47,477 | ₩47,836 | +0.05% | 16.8만 |
|---|
| 2026.05.13 | ₩48,388 | ₩48,596 | ₩47,959 | ₩48,069 | -0.66% | 65.7만 |
|---|
| 2026.05.12 | ₩48,268 | ₩48,556 | ₩48,093 | ₩48,541 | +0.57% | 21.6만 |
|---|
| 2026.05.11 | ₩47,035 | ₩47,745 | ₩46,954 | ₩47,529 | +1.05% | 25.2만 |
|---|
| 2026.05.08 | ₩46,097 | ₩46,579 | ₩46,097 | ₩46,335 | +0.52% | 23.9만 |
|---|
| 2026.05.07 | ₩45,360 | ₩46,706 | ₩45,078 | ₩46,458 | +2.42% | 346.6만 |
|---|
| 2026.05.06 | ₩46,646 | ₩46,780 | ₩46,190 | ₩46,365 | -0.60% | 62만 |
|---|
| 2026.05.05 | ₩48,241 | ₩48,375 | ₩48,000 | ₩48,281 | +0.08% | 33.2만 |
|---|
| 2026.05.04 | ₩48,013 | ₩48,924 | ₩47,812 | ₩48,710 | +1.45% | 100.5만 |
|---|
| 2026.05.01 | ₩47,986 | ₩47,986 | ₩47,343 | ₩47,800 | -0.39% | 23.3만 |
|---|
| 2026.04.30 | ₩48,107 | ₩48,499 | ₩48,000 | ₩48,442 | +0.70% | 30.1만 |
|---|
| 2026.04.29 | ₩48,107 | ₩48,817 | ₩48,107 | ₩48,703 | +1.24% | 25만 |
|---|
| 2026.04.28 | ₩46,861 | ₩47,129 | ₩46,700 | ₩47,051 | +0.41% | 16.2만 |
|---|
| 2026.04.27 | ₩46,244 | ₩46,740 | ₩46,244 | ₩46,432 | +0.41% | 35만 |
|---|
| 2026.04.24 | ₩45,909 | ₩46,097 | ₩45,467 | ₩45,977 | +0.15% | 25.9만 |
|---|
| 2026.04.23 | ₩45,386 | ₩46,472 | ₩45,386 | ₩46,162 | +1.71% | 26.5만 |
|---|
| 2026.04.22 | ₩44,917 | ₩45,487 | ₩44,917 | ₩45,346 | +0.95% | 340.4만 |
|---|
| 2026.04.21 | ₩43,778 | ₩44,931 | ₩43,745 | ₩44,850 | +2.45% | 50.4만 |
|---|
| 2026.04.20 | ₩43,457 | ₩43,966 | ₩43,403 | ₩43,691 | +0.54% | 43.3만 |
|---|
| 2026.04.17 | ₩42,586 | ₩42,974 | ₩42,036 | ₩42,867 | +0.66% | 31.7만 |
|---|
| 2026.04.16 | ₩44,314 | ₩44,804 | ₩44,314 | ₩44,502 | +0.42% | 39.5만 |
|---|
| 2026.04.15 | ₩44,020 | ₩44,348 | ₩43,872 | ₩44,006 | -0.03% | 50.5만 |
|---|
| 2026.04.14 | ₩44,435 | ₩44,529 | ₩43,886 | ₩44,087 | -0.78% | 13.7만 |
|---|
| 2026.04.13 | ₩45,373 | ₩45,400 | ₩44,328 | ₩44,515 | -1.89% | 44.3만 |
|---|
| 2026.04.10 | ₩44,073 | ₩44,314 | ₩43,658 | ₩43,725 | -0.79% | 814.3만 |
|---|
| 2026.04.09 | ₩44,502 | ₩44,824 | ₩43,725 | ₩44,314 | -0.42% | 44.3만 |
|---|
| 2026.04.08 | ₩42,907 | ₩44,046 | ₩42,907 | ₩43,939 | +2.40% | 85.8만 |
|---|
| 2026.04.07 | ₩46,914 | ₩47,155 | ₩45,876 | ₩46,311 | -1.29% | 50.5만 |
|---|
| 2026.04.06 | ₩46,539 | ₩46,901 | ₩46,217 | ₩46,606 | +0.14% | 57.3만 |
|---|
| 2026.04.02 | ₩46,606 | ₩46,673 | ₩45,601 | ₩46,499 | -0.23% | 76.4만 |
|---|
| 2026.04.01 | ₩44,730 | ₩44,971 | ₩44,462 | ₩44,676 | -0.12% | 170만 |
|---|
| 2026.03.31 | ₩45,909 | ₩46,050 | ₩44,998 | ₩45,306 | -1.31% | 117.9만 |
|---|
| 2026.03.30 | ₩46,003 | ₩46,130 | ₩45,668 | ₩45,976 | -0.06% | 57만 |
|---|
| 2026.03.27 | ₩44,837 | ₩45,695 | ₩44,783 | ₩45,400 | +1.26% | 711만 |
|---|
| 2026.03.26 | ₩44,127 | ₩44,475 | ₩43,966 | ₩44,140 | +0.03% | 35.5만 |
|---|
| 2026.03.25 | ₩42,680 | ₩43,564 | ₩42,639 | ₩43,430 | +1.76% | 38.1만 |
|---|
| 2026.03.24 | ₩43,671 | ₩44,046 | ₩43,403 | ₩43,711 | +0.09% | 47.5만 |
|---|
| 2026.03.23 | ₩43,564 | ₩43,591 | ₩42,237 | ₩42,863 | -1.61% | 133.4만 |
|---|
| 2026.03.20 | ₩44,810 | ₩45,480 | ₩44,649 | ₩45,199 | +0.87% | 62.7만 |
|---|
| 2026.03.19 | ₩45,038 | ₩45,467 | ₩44,040 | ₩44,649 | -0.86% | 68.4만 |
|---|
| 2026.03.18 | ₩44,891 | ₩45,346 | ₩44,515 | ₩45,319 | +0.96% | 18.9만 |
|---|
| 2026.03.17 | ₩44,046 | ₩44,328 | ₩43,805 | ₩44,328 | +0.64% | 16.9만 |
|---|
| 2026.03.16 | ₩43,979 | ₩44,033 | ₩43,242 | ₩43,430 | -1.25% | 40.9만 |
|---|
| 2026.03.13 | ₩43,618 | ₩44,274 | ₩43,450 | ₩44,154 | +1.23% | 50만 |
|---|
| 2026.03.12 | ₩43,886 | ₩44,294 | ₩43,537 | ₩44,180 | +0.67% | 128.8만 |
|---|
| 2026.03.11 | ₩42,010 | ₩42,653 | ₩41,380 | ₩42,653 | +1.53% | 32.1만 |
|---|
| 2026.03.10 | ₩41,983 | ₩42,050 | ₩39,852 | ₩41,916 | -0.16% | 150.3만 |
|---|
| 2026.03.09 | ₩43,953 | ₩44,455 | ₩40,402 | ₩41,246 | -6.16% | 138.4만 |
|---|
| 2026.03.06 | ₩41,849 | ₩42,452 | ₩41,809 | ₩42,191 | +0.82% | 51.5만 |
|---|
| 2026.03.05 | ₩40,147 | ₩40,864 | ₩40,080 | ₩40,428 | +0.70% | 231.2만 |
|---|
| 2026.03.04 | ₩39,464 | ₩39,825 | ₩39,330 | ₩39,768 | +0.77% | 18.5만 |
|---|
| 2026.03.03 | ₩40,026 | ₩40,033 | ₩38,666 | ₩39,293 | -1.83% | 62만 |
|---|
| 2026.03.02 | ₩39,035 | ₩39,182 | ₩38,030 | ₩38,968 | -0.17% | 37.2만 |
|---|
| 2026.02.27 | ₩37,628 | ₩37,668 | ₩37,387 | ₩37,614 | -0.04% | 15.8만 |
|---|
| 2026.02.26 | ₩36,918 | ₩37,360 | ₩36,784 | ₩37,139 | +0.60% | 35.2만 |
|---|
| 2026.02.25 | ₩37,092 | ₩37,306 | ₩37,025 | ₩37,155 | +0.17% | 19.7만 |
|---|
| 2026.02.24 | ₩37,172 | ₩37,192 | ₩36,964 | ₩37,178 | +0.01% | 16.5만 |
|---|
| 2026.02.23 | ₩37,172 | ₩37,326 | ₩36,985 | ₩37,132 | -0.11% | 19.8만 |
|---|
| 2026.02.20 | ₩36,891 | ₩37,052 | ₩36,770 | ₩36,958 | +0.18% | 15.1만 |
|---|
| 2026.02.19 | ₩36,542 | ₩36,877 | ₩36,475 | ₩36,864 | +0.88% | 14.5만 |
|---|
| 2026.02.18 | ₩36,073 | ₩36,489 | ₩36,073 | ₩36,455 | +1.06% | 13.1만 |
|---|
| 2026.02.17 | ₩35,551 | ₩35,604 | ₩35,370 | ₩35,497 | -0.15% | 8.4만 |
|---|
| 2026.02.13 | ₩35,752 | ₩35,899 | ₩35,618 | ₩35,777 | +0.07% | 10.5만 |
|---|
| 2026.02.12 | ₩36,341 | ₩36,341 | ₩35,651 | ₩35,725 | -1.70% | 17.1만 |
|---|
| 2026.02.11 | ₩36,596 | ₩36,663 | ₩36,341 | ₩36,502 | -0.26% | 24.6만 |
|---|
| 2026.02.10 | ₩36,355 | ₩36,355 | ₩35,993 | ₩36,171 | -0.50% | 14.4만 |
|---|
| 2026.02.09 | ₩35,980 | ₩36,402 | ₩35,939 | ₩36,321 | +0.95% | 23.6만 |
|---|
| 2026.02.06 | ₩35,792 | ₩36,308 | ₩35,792 | ₩36,005 | +0.60% | 25.7만 |
|---|
| 2026.02.05 | ₩35,805 | ₩35,939 | ₩35,524 | ₩35,671 | -0.37% | 20만 |
|---|
| 2026.02.04 | ₩36,154 | ₩36,449 | ₩35,899 | ₩36,230 | +0.21% | 200.4만 |
|---|
| 2026.02.03 | ₩35,779 | ₩36,201 | ₩35,753 | ₩36,181 | +1.12% | 25.2만 |
|---|
| 2026.02.02 | ₩35,430 | ₩35,564 | ₩35,075 | ₩35,272 | -0.45% | 34.1만 |
|---|
| 2026.01.30 | ₩37,065 | ₩37,132 | ₩36,100 | ₩36,749 | -0.85% | 35만 |
|---|
| 2026.01.29 | ₩37,949 | ₩38,003 | ₩36,810 | ₩37,480 | -1.24% | 43.3만 |
|---|
| 2026.01.28 | ₩36,596 | ₩36,847 | ₩36,502 | ₩36,826 | +0.63% | 13.7만 |
|---|
| 2026.01.27 | ₩35,913 | ₩36,449 | ₩35,866 | ₩36,435 | +1.46% | 18만 |
|---|
| 2026.01.26 | ₩35,872 | ₩36,114 | ₩35,792 | ₩35,899 | +0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩35,658 | ₩35,812 | ₩35,645 | ₩35,779 | +0.34% | 7.1만 |
|---|
| 2026.01.22 | ₩35,229 | ₩35,229 | ₩35,055 | ₩35,149 | -0.23% | 10만 |
|---|
| 2026.01.21 | ₩35,256 | ₩35,316 | ₩35,115 | ₩35,296 | +0.11% | 22.7만 |
|---|
| 2026.01.20 | ₩34,894 | ₩35,028 | ₩34,787 | ₩34,800 | -0.27% | 27.4만 |
|---|
| 2026.01.16 | ₩34,599 | ₩34,599 | ₩34,365 | ₩34,418 | -0.52% | 18.8만 |
|---|
| 2026.01.15 | ₩34,425 | ₩34,573 | ₩34,331 | ₩34,418 | -0.02% | 78.5만 |
|---|
| 2026.01.14 | ₩35,001 | ₩35,189 | ₩34,479 | ₩34,707 | -0.84% | 25.6만 |
|---|
| 2026.01.13 | ₩34,700 | ₩34,908 | ₩34,519 | ₩34,796 | +0.28% | 15.9만 |
|---|
| 2026.01.12 | ₩34,264 | ₩34,526 | ₩34,184 | ₩34,432 | +0.49% | 36.5만 |
|---|
| 2026.01.09 | ₩34,144 | ₩34,311 | ₩34,023 | ₩34,037 | -0.31% | 33.1만 |
|---|
| 2026.01.08 | ₩33,621 | ₩34,063 | ₩33,567 | ₩34,063 | +1.32% | 20.7만 |
|---|
| 2026.01.07 | ₩33,635 | ₩33,648 | ₩33,434 | ₩33,521 | -0.34% | 13.7만 |
|---|
| 2026.01.06 | ₩34,104 | ₩34,130 | ₩33,735 | ₩33,771 | -0.97% | 15.2만 |
|---|
| 2026.01.05 | ₩33,702 | ₩33,956 | ₩33,675 | ₩33,943 | +0.72% | 24.7만 |
|---|
| 2026.01.02 | ₩33,299 | ₩33,387 | ₩33,165 | ₩33,350 | +0.15% | 19.9만 |
|---|
| 2025.12.31 | ₩33,608 | ₩33,608 | ₩33,299 | ₩33,360 | -0.74% | 15.2만 |
|---|
| 2025.12.30 | ₩33,755 | ₩33,795 | ₩33,641 | ₩33,644 | -0.33% | 58만 |
|---|
| 2025.12.29 | ₩33,554 | ₩33,635 | ₩33,434 | ₩33,434 | -0.36% | 22.7만 |
|---|
| 2025.12.26 | ₩33,594 | ₩33,675 | ₩33,421 | ₩33,501 | -0.28% | 18.9만 |
|---|
| 2025.12.24 | ₩33,755 | ₩33,755 | ₩33,554 | ₩33,648 | -0.32% | 8.5만 |
|---|
| 2025.12.23 | ₩33,460 | ₩33,675 | ₩33,380 | ₩33,668 | +0.62% | 12.1만 |
|---|
| 2025.12.22 | ₩33,340 | ₩33,380 | ₩33,263 | ₩33,360 | +0.06% | 24.2만 |
|---|
| 2025.12.19 | ₩32,844 | ₩32,964 | ₩32,790 | ₩32,938 | +0.29% | 27.6만 |
|---|
| 2025.12.18 | ₩32,830 | ₩32,897 | ₩32,643 | ₩32,676 | -0.47% | 20.4만 |
|---|
| 2025.12.17 | ₩32,737 | ₩32,931 | ₩32,723 | ₩32,884 | +0.45% | 31.9만 |
|---|
| 2025.12.16 | ₩32,696 | ₩32,696 | ₩32,482 | ₩32,482 | -0.66% | 44.9만 |
|---|
| 2025.12.15 | ₩35,671 | ₩35,752 | ₩35,363 | ₩35,504 | -0.47% | 20.5만 |
|---|
| 2025.12.12 | ₩35,953 | ₩35,993 | ₩35,645 | ₩35,725 | -0.63% | 11만 |
|---|
| 2025.12.11 | ₩35,819 | ₩36,038 | ₩35,819 | ₩36,033 | +0.60% | 359.3만 |
|---|
| 2025.12.10 | ₩35,832 | ₩36,167 | ₩35,805 | ₩36,135 | +0.85% | 13.9만 |
|---|
| 2025.12.09 | ₩35,966 | ₩36,020 | ₩35,846 | ₩35,906 | -0.17% | 9.4만 |
|---|
| 2025.12.08 | ₩36,274 | ₩36,274 | ₩36,033 | ₩36,071 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩36,355 | ₩36,650 | ₩36,355 | ₩36,475 | +0.33% | 5.2만 |
|---|
| 2025.12.04 | ₩36,087 | ₩36,328 | ₩36,020 | ₩36,277 | +0.53% | 7만 |
|---|
| 2025.12.03 | ₩36,140 | ₩36,261 | ₩36,060 | ₩36,134 | -0.02% | 5.4만 |
|---|
| 2025.12.02 | ₩36,033 | ₩36,171 | ₩35,933 | ₩36,020 | -0.04% | 5.3만 |
|---|
| 2025.12.01 | ₩36,154 | ₩36,244 | ₩36,100 | ₩36,154 | 0.00% | 7.2만 |
|---|
| 2025.11.28 | ₩35,926 | ₩36,181 | ₩35,926 | ₩36,147 | +0.62% | 2만 |
|---|
| 2025.11.26 | ₩35,350 | ₩35,744 | ₩35,350 | ₩35,712 | +1.02% | 5.2만 |
|---|
| 2025.11.25 | ₩35,202 | ₩35,363 | ₩35,068 | ₩35,300 | +0.28% | 7.3만 |
|---|
| 2025.11.24 | ₩35,095 | ₩35,563 | ₩35,055 | ₩35,524 | +1.22% | 20만 |
|---|
| 2025.11.21 | ₩35,323 | ₩35,430 | ₩35,102 | ₩35,344 | +0.06% | 13.2만 |
|---|
| 2025.11.20 | ₩36,006 | ₩36,107 | ₩35,564 | ₩35,586 | -1.17% | 12.8만 |
|---|
| 2025.11.19 | ₩35,993 | ₩36,060 | ₩35,812 | ₩35,970 | -0.06% | 5만 |
|---|
| 2025.11.18 | ₩36,181 | ₩36,482 | ₩36,060 | ₩36,449 | +0.74% | 14.9만 |
|---|
| 2025.11.17 | ₩36,073 | ₩36,261 | ₩36,073 | ₩36,127 | +0.15% | 7.1만 |
|---|
| 2025.11.14 | ₩36,073 | ₩36,328 | ₩35,980 | ₩36,120 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩36,288 | ₩36,288 | ₩35,919 | ₩35,939 | -0.96% | 23.5만 |
|---|
| 2025.11.12 | ₩36,341 | ₩36,341 | ₩36,053 | ₩36,067 | -0.76% | 12.7만 |
|---|
| 2025.11.11 | ₩36,542 | ₩36,743 | ₩36,542 | ₩36,683 | +0.39% | 14.1만 |
|---|
| 2025.11.10 | ₩36,073 | ₩36,435 | ₩35,993 | ₩36,408 | +0.93% | 17.6만 |
|---|
| 2025.11.07 | ₩35,899 | ₩35,946 | ₩35,745 | ₩35,896 | -0.01% | 8.3만 |
|---|
| 2025.11.06 | ₩35,792 | ₩35,859 | ₩35,631 | ₩35,772 | -0.06% | 6.3만 |
|---|
| 2025.11.05 | ₩36,073 | ₩36,167 | ₩35,805 | ₩35,805 | -0.74% | 8만 |
|---|
| 2025.11.04 | ₩36,060 | ₩36,181 | ₩35,993 | ₩36,034 | -0.07% | 8.7만 |
|---|
| 2025.11.03 | ₩36,274 | ₩36,408 | ₩36,060 | ₩36,365 | +0.25% | 137.8만 |
|---|
| 2025.10.31 | ₩36,140 | ₩36,181 | ₩35,973 | ₩36,120 | -0.06% | 10.5만 |
|---|
| 2025.10.30 | ₩35,765 | ₩36,060 | ₩35,671 | ₩35,973 | +0.58% | 41.2만 |
|---|
| 2025.10.29 | ₩35,872 | ₩36,167 | ₩35,872 | ₩35,953 | +0.22% | 81.8만 |
|---|
| 2025.10.28 | ₩35,805 | ₩35,899 | ₩35,671 | ₩35,705 | -0.28% | 10.7만 |
|---|
| 2025.10.27 | ₩36,261 | ₩36,274 | ₩36,087 | ₩36,154 | -0.30% | 8.4만 |
|---|
| 2025.10.24 | ₩36,395 | ₩36,489 | ₩36,248 | ₩36,248 | -0.41% | 12.5만 |
|---|
| 2025.10.23 | ₩36,369 | ₩36,583 | ₩36,355 | ₩36,355 | -0.04% | 13.8만 |
|---|
| 2025.10.22 | ₩35,551 | ₩35,866 | ₩35,470 | ₩35,792 | +0.68% | 7.9만 |
|---|
| 2025.10.21 | ₩35,296 | ₩35,444 | ₩35,088 | ₩35,316 | +0.06% | 9.8만 |
|---|
| 2025.10.20 | ₩35,202 | ₩35,511 | ₩35,202 | ₩35,469 | +0.76% | 7.1만 |
|---|
| 2025.10.17 | ₩35,216 | ₩35,249 | ₩35,082 | ₩35,202 | -0.04% | 8.6만 |
|---|
| 2025.10.16 | ₩35,511 | ₩35,608 | ₩35,216 | ₩35,296 | -0.60% | 8.4만 |
|---|
| 2025.10.15 | ₩35,511 | ₩35,551 | ₩35,289 | ₩35,397 | -0.32% | 4.5만 |
|---|
| 2025.10.14 | ₩35,243 | ₩35,457 | ₩35,176 | ₩35,330 | +0.25% | 11.1만 |
|---|
| 2025.10.13 | ₩35,591 | ₩35,752 | ₩35,537 | ₩35,685 | +0.26% | 10.8만 |
|---|
| 2025.10.10 | ₩35,604 | ₩35,758 | ₩35,162 | ₩35,232 | -1.05% | 20.1만 |
|---|