시장 데이터를 불러오는 중
전체 종목
United States Copper Index Fund ETV 과거 주가
United States Copper Index Fund ETV · CPER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Copper Index Fund ETV · CPER · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,963 | ₩54,123 | ₩53,869 | ₩54,016 | +0.10% | 41.5만 |
| 2026.10.08 | ₩53,092 | ₩53,413 | ₩52,824 | ₩52,877 | -0.40% | 34.3만 |
| 2026.10.07 | ₩53,561 | ₩53,721 | ₩53,333 | ₩53,346 | -0.40% | 38.9만 |
| 2026.10.06 | ₩53,413 | ₩53,695 | ₩53,185 | ₩53,641 | +0.43% | 38.4만 |
| 2026.10.05 | ₩53,145 | ₩53,520 | ₩53,118 | ₩53,413 | +0.50% | 38.9만 |
| 2026.10.02 | ₩52,931 | ₩53,333 | ₩52,569 | ₩52,958 | +0.05% | 30.3만 |
| 2026.10.01 | ₩52,824 | ₩53,011 | ₩52,556 | ₩52,944 | +0.23% | 43.4만 |
| 2026.09.30 | ₩53,319 | ₩53,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,306 |
| -0.03% |
| 52.9만 |
| 2026.09.29 | ₩53,185 | ₩53,547 | ₩53,078 | ₩53,507 | +0.60% | 23.3만 |
|---|
| 2026.09.28 | ₩53,212 | ₩53,574 | ₩53,105 | ₩53,172 | -0.08% | 53.4만 |
|---|
| 2026.09.25 | ₩54,284 | ₩54,539 | ₩54,043 | ₩54,418 | +0.25% | 28.3만 |
|---|
| 2026.09.24 | ₩54,351 | ₩54,606 | ₩54,190 | ₩54,472 | +0.22% | 27.6만 |
|---|
| 2026.09.23 | ₩54,659 | ₩54,726 | ₩54,097 | ₩54,418 | -0.44% | 102.5만 |
|---|
| 2026.09.22 | ₩54,981 | ₩55,638 | ₩54,820 | ₩55,517 | +0.97% | 117.7만 |
|---|
| 2026.09.21 | ₩54,713 | ₩54,807 | ₩54,271 | ₩54,499 | -0.39% | 36.4만 |
|---|
| 2026.09.18 | ₩53,601 | ₩53,936 | ₩53,427 | ₩53,909 | +0.57% | 41.4만 |
|---|
| 2026.09.17 | ₩53,252 | ₩53,574 | ₩53,051 | ₩53,145 | -0.20% | 47.8만 |
|---|
| 2026.09.16 | ₩52,087 | ₩52,381 | ₩51,604 | ₩51,711 | -0.72% | 40.9만 |
|---|
| 2026.09.15 | ₩51,604 | ₩51,926 | ₩51,430 | ₩51,819 | +0.42% | 29.7만 |
|---|
| 2026.09.14 | ₩51,229 | ₩51,497 | ₩51,001 | ₩51,269 | +0.08% | 58.7만 |
|---|
| 2026.09.11 | ₩52,556 | ₩52,716 | ₩52,462 | ₩52,502 | -0.10% | 34.6만 |
|---|
| 2026.09.10 | ₩52,797 | ₩52,824 | ₩52,180 | ₩52,314 | -0.91% | 178.5만 |
|---|
| 2026.09.09 | ₩54,860 | ₩55,329 | ₩54,619 | ₩55,008 | +0.27% | 69.6만 |
|---|
| 2026.09.08 | ₩54,941 | ₩55,128 | ₩54,338 | ₩54,365 | -1.05% | 141.4만 |
|---|
| 2026.09.04 | ₩53,480 | ₩53,641 | ₩53,346 | ₩53,534 | +0.10% | 23.8만 |
|---|
| 2026.09.03 | ₩53,346 | ₩53,547 | ₩53,159 | ₩53,480 | +0.25% | 28.7만 |
|---|
| 2026.09.02 | ₩53,145 | ₩53,212 | ₩52,797 | ₩52,971 | -0.33% | 34.6만 |
|---|
| 2026.09.01 | ₩52,797 | ₩53,105 | ₩52,247 | ₩52,355 | -0.84% | 38만 |
|---|
| 2026.08.31 | ₩53,949 | ₩53,949 | ₩53,360 | ₩53,601 | -0.65% | 64.5만 |
|---|
| 2026.08.28 | ₩53,748 | ₩53,922 | ₩53,118 | ₩53,159 | -1.10% | 47.7만 |
|---|
| 2026.08.27 | ₩53,480 | ₩53,668 | ₩53,373 | ₩53,574 | +0.18% | 24만 |
|---|
| 2026.08.26 | ₩54,204 | ₩54,324 | ₩53,628 | ₩53,681 | -0.96% | 30.1만 |
|---|
| 2026.08.25 | ₩53,829 | ₩54,713 | ₩53,788 | ₩54,619 | +1.47% | 53만 |
|---|
| 2026.08.24 | ₩54,016 | ₩54,056 | ₩53,628 | ₩53,695 | -0.60% | 63.6만 |
|---|
| 2026.08.21 | ₩53,480 | ₩53,641 | ₩53,360 | ₩53,587 | +0.20% | 76.5만 |
|---|
| 2026.08.20 | ₩52,355 | ₩52,770 | ₩52,207 | ₩52,730 | +0.72% | 37만 |
|---|
| 2026.08.19 | ₩52,636 | ₩52,917 | ₩52,502 | ₩52,783 | +0.28% | 49.6만 |
|---|
| 2026.08.18 | ₩53,226 | ₩53,279 | ₩52,288 | ₩52,502 | -1.36% | 122.4만 |
|---|
| 2026.08.17 | ₩53,601 | ₩53,829 | ₩53,520 | ₩53,775 | +0.33% | 38.4만 |
|---|
| 2026.08.14 | ₩53,494 | ₩53,815 | ₩53,480 | ₩53,614 | +0.23% | 25.8만 |
|---|
| 2026.08.13 | ₩53,695 | ₩53,922 | ₩53,400 | ₩53,400 | -0.55% | 64.8만 |
|---|
| 2026.08.12 | ₩54,070 | ₩54,150 | ₩53,628 | ₩53,628 | -0.82% | 33.3만 |
|---|
| 2026.08.11 | ₩54,056 | ₩54,164 | ₩53,748 | ₩53,896 | -0.30% | 16.4만 |
|---|
| 2026.08.10 | ₩53,681 | ₩53,963 | ₩53,453 | ₩53,842 | +0.30% | 46만 |
|---|
| 2026.08.07 | ₩53,949 | ₩54,056 | ₩53,440 | ₩53,467 | -0.89% | 64.1만 |
|---|
| 2026.08.06 | ₩54,713 | ₩54,874 | ₩54,164 | ₩54,619 | -0.17% | 54.3만 |
|---|
| 2026.08.05 | ₩54,204 | ₩54,901 | ₩54,070 | ₩54,740 | +0.99% | 72.1만 |
|---|
| 2026.08.04 | ₩53,788 | ₩54,123 | ₩53,788 | ₩53,788 | 0.00% | 61.1만 |
|---|
| 2026.08.03 | ₩52,234 | ₩53,145 | ₩52,194 | ₩53,118 | +1.69% | 51.1만 |
|---|
| 2026.07.31 | ₩52,582 | ₩53,078 | ₩52,194 | ₩53,011 | +0.82% | 23만 |
|---|
| 2026.07.30 | ₩52,247 | ₩52,783 | ₩52,221 | ₩52,716 | +0.90% | 37.9만 |
|---|
| 2026.07.29 | ₩51,229 | ₩52,127 | ₩50,961 | ₩51,390 | +0.31% | 82.8만 |
|---|
| 2026.07.28 | ₩51,256 | ₩51,685 | ₩51,108 | ₩51,363 | +0.21% | 44.3만 |
|---|
| 2026.07.27 | ₩51,912 | ₩51,993 | ₩51,604 | ₩51,953 | +0.08% | 29.2만 |
|---|
| 2026.07.24 | ₩51,430 | ₩51,698 | ₩51,350 | ₩51,390 | -0.08% | 34.5만 |
|---|
| 2026.07.23 | ₩51,752 | ₩51,886 | ₩51,242 | ₩51,242 | -0.98% | 71.1만 |
|---|
| 2026.07.22 | ₩52,770 | ₩52,917 | ₩52,462 | ₩52,596 | -0.33% | 23만 |
|---|
| 2026.07.21 | ₩52,716 | ₩53,266 | ₩52,596 | ₩52,971 | +0.48% | 60.6만 |
|---|
| 2026.07.20 | ₩51,336 | ₩51,591 | ₩51,283 | ₩51,484 | +0.29% | 31.9만 |
|---|
| 2026.07.17 | ₩50,291 | ₩50,921 | ₩50,278 | ₩50,814 | +1.04% | 57만 |
|---|
| 2026.07.16 | ₩51,845 | ₩51,859 | ₩50,894 | ₩51,001 | -1.63% | 30.2만 |
|---|
| 2026.07.15 | ₩51,872 | ₩52,006 | ₩51,336 | ₩51,765 | -0.21% | 35.1만 |
|---|
| 2026.07.14 | ₩51,765 | ₩52,194 | ₩51,564 | ₩51,644 | -0.23% | 38.9만 |
|---|
| 2026.07.13 | ₩51,390 | ₩51,443 | ₩50,800 | ₩50,840 | -1.07% | 29.9만 |
|---|
| 2026.07.10 | ₩50,626 | ₩50,974 | ₩50,479 | ₩50,907 | +0.56% | 35.2만 |
|---|
| 2026.07.09 | ₩50,465 | ₩50,974 | ₩50,452 | ₩50,586 | +0.24% | 44.3만 |
|---|
| 2026.07.08 | ₩49,433 | ₩49,701 | ₩49,125 | ₩49,675 | +0.49% | 34.1만 |
|---|
| 2026.07.07 | ₩50,492 | ₩50,854 | ₩49,943 | ₩50,103 | -0.77% | 18.3만 |
|---|
| 2026.07.06 | ₩50,157 | ₩50,720 | ₩50,157 | ₩50,706 | +1.10% | 25.5만 |
|---|
| 2026.07.02 | ₩50,050 | ₩50,371 | ₩49,742 | ₩49,969 | -0.16% | 19.8만 |
|---|
| 2026.07.01 | ₩49,876 | ₩50,398 | ₩49,822 | ₩49,862 | -0.03% | 31.8만 |
|---|
| 2026.06.30 | ₩50,438 | ₩51,055 | ₩50,385 | ₩50,559 | +0.24% | 26.2만 |
|---|
| 2026.06.29 | ₩49,889 | ₩49,943 | ₩49,594 | ₩49,889 | 0.00% | 45만 |
|---|
| 2026.06.26 | ₩49,929 | ₩50,452 | ₩49,768 | ₩50,023 | +0.19% | 53.8만 |
|---|
| 2026.06.25 | ₩49,514 | ₩49,755 | ₩49,112 | ₩49,554 | +0.08% | 60.8만 |
|---|
| 2026.06.24 | ₩48,951 | ₩49,192 | ₩48,402 | ₩48,656 | -0.60% | 103.3만 |
|---|
| 2026.06.23 | ₩50,358 | ₩50,572 | ₩49,902 | ₩50,010 | -0.69% | 104.1만 |
|---|
| 2026.06.22 | ₩52,060 | ₩52,288 | ₩51,778 | ₩52,006 | -0.10% | 27.6만 |
|---|
| 2026.06.18 | ₩52,542 | ₩52,623 | ₩51,993 | ₩52,073 | -0.89% | 102.9만 |
|---|
| 2026.06.17 | ₩53,011 | ₩53,132 | ₩51,644 | ₩51,778 | -2.33% | 61.9만 |
|---|
| 2026.06.16 | ₩53,078 | ₩53,360 | ₩52,958 | ₩52,998 | -0.15% | 39.5만 |
|---|
| 2026.06.15 | ₩53,092 | ₩53,199 | ₩52,850 | ₩53,132 | +0.08% | 61.5만 |
|---|
| 2026.06.12 | ₩52,180 | ₩53,011 | ₩52,127 | ₩52,998 | +1.57% | 58만 |
|---|
| 2026.06.11 | ₩50,894 | ₩52,247 | ₩50,894 | ₩52,180 | +2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩51,323 | ₩51,698 | ₩50,546 | ₩50,546 | -1.51% | 116.8만 |
|---|
| 2026.06.09 | ₩52,475 | ₩52,690 | ₩51,309 | ₩51,725 | -1.43% | 93.6만 |
|---|
| 2026.06.08 | ₩51,979 | ₩52,087 | ₩51,604 | ₩51,658 | -0.62% | 45.3만 |
|---|
| 2026.06.05 | ₩52,006 | ₩52,006 | ₩50,961 | ₩51,028 | -1.88% | 102.4만 |
|---|
| 2026.06.04 | ₩53,346 | ₩53,453 | ₩53,051 | ₩53,239 | -0.20% | 32.4만 |
|---|
| 2026.06.03 | ₩53,427 | ₩53,882 | ₩52,824 | ₩52,824 | -1.13% | 116.7만 |
|---|
| 2026.06.02 | ₩54,311 | ₩54,606 | ₩54,177 | ₩54,405 | +0.17% | 62.4만 |
|---|
| 2026.06.01 | ₩52,864 | ₩53,668 | ₩52,690 | ₩53,547 | +1.29% | 54.9만 |
|---|
| 2026.05.29 | ₩52,113 | ₩52,462 | ₩51,899 | ₩52,073 | -0.08% | 43.8만 |
|---|
| 2026.05.28 | ₩51,738 | ₩52,422 | ₩51,564 | ₩52,341 | +1.17% | 49.7만 |
|---|
| 2026.05.27 | ₩51,899 | ₩52,006 | ₩51,457 | ₩51,564 | -0.65% | 40.3만 |
|---|
| 2026.05.26 | ₩52,154 | ₩52,368 | ₩52,033 | ₩52,301 | +0.28% | 53.8만 |
|---|
| 2026.05.22 | ₩51,792 | ₩52,207 | ₩51,551 | ₩52,154 | +0.70% | 95.1만 |
|---|
| 2026.05.21 | ₩51,028 | ₩51,886 | ₩50,854 | ₩51,698 | +1.31% | 44.9만 |
|---|
| 2026.05.20 | ₩51,028 | ₩51,778 | ₩50,894 | ₩51,685 | +1.29% | 95.4만 |
|---|
| 2026.05.19 | ₩50,452 | ₩50,666 | ₩50,117 | ₩50,425 | -0.05% | 76.2만 |
|---|
| 2026.05.18 | ₩51,202 | ₩51,510 | ₩51,055 | ₩51,457 | +0.50% | 69.3만 |
|---|
| 2026.05.15 | ₩51,256 | ₩51,443 | ₩51,068 | ₩51,108 | -0.29% | 206.3만 |
|---|
| 2026.05.14 | ₩53,815 | ₩53,869 | ₩53,400 | ₩53,628 | -0.35% | 71.2만 |
|---|
| 2026.05.13 | ₩54,217 | ₩54,646 | ₩53,614 | ₩53,963 | -0.47% | 130.9만 |
|---|
| 2026.05.12 | ₩52,797 | ₩54,217 | ₩52,757 | ₩54,190 | +2.64% | 163.1만 |
|---|
| 2026.05.11 | ₩52,582 | ₩52,998 | ₩52,448 | ₩52,783 | +0.38% | 158.9만 |
|---|
| 2026.05.08 | ₩51,135 | ₩51,390 | ₩50,934 | ₩51,283 | +0.29% | 80.5만 |
|---|
| 2026.05.07 | ₩50,680 | ₩50,787 | ₩49,996 | ₩50,050 | -1.24% | 78.2만 |
|---|
| 2026.05.06 | ₩50,197 | ₩50,452 | ₩50,090 | ₩50,304 | +0.21% | 114.8만 |
|---|
| 2026.05.05 | ₩48,817 | ₩48,951 | ₩48,616 | ₩48,683 | -0.27% | 44.2만 |
|---|
| 2026.05.04 | ₩47,959 | ₩48,147 | ₩47,343 | ₩47,678 | -0.59% | 74.8만 |
|---|
| 2026.05.01 | ₩48,549 | ₩48,951 | ₩48,509 | ₩48,549 | 0.00% | 48.4만 |
|---|
| 2026.04.30 | ₩48,536 | ₩48,991 | ₩48,348 | ₩48,951 | +0.86% | 54.4만 |
|---|
| 2026.04.29 | ₩48,455 | ₩48,562 | ₩48,013 | ₩48,201 | -0.53% | 48.3만 |
|---|
| 2026.04.28 | ₩48,589 | ₩48,696 | ₩48,428 | ₩48,562 | -0.06% | 94.2만 |
|---|
| 2026.04.27 | ₩49,407 | ₩49,554 | ₩49,179 | ₩49,487 | +0.16% | 39.8만 |
|---|
| 2026.04.24 | ₩49,474 | ₩49,648 | ₩49,393 | ₩49,500 | +0.05% | 75.1만 |
|---|
| 2026.04.23 | ₩49,862 | ₩50,130 | ₩49,286 | ₩49,527 | -0.67% | 83.4만 |
|---|
| 2026.04.22 | ₩49,728 | ₩50,465 | ₩49,648 | ₩50,385 | +1.32% | 56.9만 |
|---|
| 2026.04.21 | ₩49,608 | ₩49,849 | ₩48,951 | ₩48,991 | -1.24% | 43.9만 |
|---|
| 2026.04.20 | ₩49,728 | ₩49,822 | ₩49,487 | ₩49,594 | -0.27% | 72만 |
|---|
| 2026.04.17 | ₩49,594 | ₩50,251 | ₩49,594 | ₩49,969 | +0.76% | 89.8만 |
|---|
| 2026.04.16 | ₩49,969 | ₩49,996 | ₩49,460 | ₩49,500 | -0.94% | 62.8만 |
|---|
| 2026.04.15 | ₩49,956 | ₩50,010 | ₩49,742 | ₩49,929 | -0.05% | 48.7만 |
|---|
| 2026.04.14 | ₩49,715 | ₩49,983 | ₩49,675 | ₩49,929 | +0.43% | 76.3만 |
|---|
| 2026.04.13 | ₩48,134 | ₩49,393 | ₩48,067 | ₩49,299 | +2.42% | 64.5만 |
|---|
| 2026.04.10 | ₩48,321 | ₩48,656 | ₩48,053 | ₩48,067 | -0.53% | 90.1만 |
|---|
| 2026.04.09 | ₩47,088 | ₩47,370 | ₩46,968 | ₩47,182 | +0.20% | 51.1만 |
|---|
| 2026.04.08 | ₩47,209 | ₩47,397 | ₩46,941 | ₩47,236 | +0.06% | 65.4만 |
|---|
| 2026.04.07 | ₩45,842 | ₩45,869 | ₩45,360 | ₩45,668 | -0.38% | 54만 |
|---|
| 2026.04.06 | ₩46,070 | ₩46,110 | ₩45,681 | ₩45,963 | -0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩45,400 | ₩46,847 | ₩45,346 | ₩46,056 | +1.45% | 195.6만 |
|---|
| 2026.04.01 | ₩45,989 | ₩46,284 | ₩45,829 | ₩46,016 | +0.06% | 114.3만 |
|---|
| 2026.03.31 | ₩45,306 | ₩46,150 | ₩45,306 | ₩46,137 | +1.83% | 86.4만 |
|---|
| 2026.03.30 | ₩45,105 | ₩45,239 | ₩44,810 | ₩45,011 | -0.21% | 51.6만 |
|---|
| 2026.03.27 | ₩44,931 | ₩45,306 | ₩44,743 | ₩44,824 | -0.24% | 71.7만 |
|---|
| 2026.03.26 | ₩45,145 | ₩45,373 | ₩44,609 | ₩44,663 | -1.07% | 30.3만 |
|---|
| 2026.03.25 | ₩45,279 | ₩45,788 | ₩45,145 | ₩45,279 | 0.00% | 38.3만 |
|---|
| 2026.03.24 | ₩44,301 | ₩44,824 | ₩44,234 | ₩44,690 | +0.88% | 34.8만 |
|---|
| 2026.03.23 | ₩44,489 | ₩45,386 | ₩44,462 | ₩44,931 | +0.99% | 82.4만 |
|---|
| 2026.03.20 | ₩44,368 | ₩44,462 | ₩43,296 | ₩43,350 | -2.30% | 125.8만 |
|---|
| 2026.03.19 | ₩43,953 | ₩45,319 | ₩43,819 | ₩45,185 | +2.80% | 292.4만 |
|---|
| 2026.03.18 | ₩45,695 | ₩45,936 | ₩45,011 | ₩45,092 | -1.32% | 154.2만 |
|---|
| 2026.03.17 | ₩47,383 | ₩47,464 | ₩46,995 | ₩47,182 | -0.42% | 53.1만 |
|---|
| 2026.03.16 | ₩47,517 | ₩47,946 | ₩47,437 | ₩47,825 | +0.65% | 82.4만 |
|---|
| 2026.03.13 | ₩47,517 | ₩47,678 | ₩46,592 | ₩46,659 | -1.80% | 87.2만 |
|---|
| 2026.03.12 | ₩48,040 | ₩48,080 | ₩47,638 | ₩47,665 | -0.78% | 59.8만 |
|---|
| 2026.03.11 | ₩48,093 | ₩48,455 | ₩47,906 | ₩48,402 | +0.64% | 48.8만 |
|---|
| 2026.03.10 | ₩48,388 | ₩48,750 | ₩48,281 | ₩48,348 | -0.08% | 97.8만 |
|---|
| 2026.03.09 | ₩47,356 | ₩48,160 | ₩47,088 | ₩48,107 | +1.58% | 43.7만 |
|---|
| 2026.03.06 | ₩47,450 | ₩47,772 | ₩47,303 | ₩47,745 | +0.62% | 43.7만 |
|---|
| 2026.03.05 | ₩47,370 | ₩47,866 | ₩47,209 | ₩47,678 | +0.65% | 156.4만 |
|---|
| 2026.03.04 | ₩48,201 | ₩48,442 | ₩48,000 | ₩48,201 | 0.00% | 50만 |
|---|
| 2026.03.03 | ₩47,598 | ₩47,973 | ₩47,196 | ₩47,705 | +0.23% | 184.8만 |
|---|
| 2026.03.02 | ₩48,763 | ₩48,911 | ₩48,415 | ₩48,763 | 0.00% | 68.2만 |
|---|
| 2026.02.27 | ₩49,768 | ₩49,809 | ₩49,246 | ₩49,420 | -0.70% | 55.8만 |
|---|
| 2026.02.26 | ₩49,299 | ₩49,487 | ₩48,750 | ₩49,219 | -0.16% | 114.3만 |
|---|
| 2026.02.25 | ₩49,112 | ₩49,527 | ₩48,978 | ₩49,286 | +0.35% | 75.7만 |
|---|
| 2026.02.24 | ₩48,495 | ₩49,031 | ₩48,428 | ₩48,643 | +0.30% | 166.1만 |
|---|
| 2026.02.23 | ₩47,959 | ₩48,080 | ₩47,477 | ₩47,812 | -0.31% | 64.5만 |
|---|
| 2026.02.20 | ₩47,517 | ₩48,482 | ₩47,437 | ₩48,469 | +2.00% | 58.9만 |
|---|
| 2026.02.19 | ₩47,102 | ₩47,651 | ₩46,914 | ₩47,624 | +1.11% | 117.2만 |
|---|
| 2026.02.18 | ₩47,383 | ₩47,906 | ₩47,303 | ₩47,678 | +0.62% | 50만 |
|---|
| 2026.02.17 | ₩46,700 | ₩46,941 | ₩46,418 | ₩46,820 | +0.26% | 130.7만 |
|---|
| 2026.02.13 | ₩47,665 | ₩47,986 | ₩47,169 | ₩47,651 | -0.03% | 52.1만 |
|---|
| 2026.02.12 | ₩49,112 | ₩49,246 | ₩47,464 | ₩47,584 | -3.11% | 225.5만 |
|---|
| 2026.02.11 | ₩49,299 | ₩49,366 | ₩48,696 | ₩49,313 | +0.03% | 68.9만 |
|---|
| 2026.02.10 | ₩48,951 | ₩48,978 | ₩48,576 | ₩48,683 | -0.55% | 55.2만 |
|---|
| 2026.02.09 | ₩48,576 | ₩49,286 | ₩48,562 | ₩49,273 | +1.43% | 98.9만 |
|---|
| 2026.02.06 | ₩47,866 | ₩48,562 | ₩47,812 | ₩48,562 | +1.46% | 86.4만 |
|---|
| 2026.02.05 | ₩47,919 | ₩48,147 | ₩47,142 | ₩47,222 | -1.45% | 256.4만 |
|---|
| 2026.02.04 | ₩49,527 | ₩49,594 | ₩48,040 | ₩48,629 | -1.81% | 136.5만 |
|---|
| 2026.02.03 | ₩49,916 | ₩50,278 | ₩49,581 | ₩50,224 | +0.62% | 197.2만 |
|---|
| 2026.02.02 | ₩47,812 | ₩48,294 | ₩47,571 | ₩48,080 | +0.56% | 199.3만 |
|---|
| 2026.01.30 | ₩49,715 | ₩49,956 | ₩47,410 | ₩48,817 | -1.81% | 450.3만 |
|---|
| 2026.01.29 | ₩54,070 | ₩54,190 | ₩49,621 | ₩51,872 | -4.06% | 938만 |
|---|
| 2026.01.28 | ₩48,844 | ₩49,420 | ₩48,629 | ₩49,286 | +0.91% | 218.4만 |
|---|
| 2026.01.27 | ₩48,308 | ₩49,031 | ₩47,866 | ₩49,018 | +1.47% | 189.1만 |
|---|
| 2026.01.26 | ₩49,594 | ₩49,782 | ₩48,696 | ₩48,964 | -1.27% | 386.4만 |
|---|
| 2026.01.23 | ₩48,696 | ₩49,152 | ₩48,562 | ₩48,938 | +0.50% | 259.6만 |
|---|
| 2026.01.22 | ₩47,370 | ₩47,919 | ₩47,142 | ₩47,785 | +0.88% | 142.2만 |
|---|
| 2026.01.21 | ₩48,160 | ₩48,241 | ₩47,182 | ₩47,812 | -0.72% | 165.5만 |
|---|
| 2026.01.20 | ₩47,839 | ₩47,933 | ₩47,316 | ₩47,852 | +0.03% | 164만 |
|---|
| 2026.01.16 | ₩47,919 | ₩48,160 | ₩47,517 | ₩48,160 | +0.50% | 192.8만 |
|---|
| 2026.01.15 | ₩49,165 | ₩49,474 | ₩48,804 | ₩49,273 | +0.22% | 158.9만 |
|---|
| 2026.01.14 | ₩50,050 | ₩50,264 | ₩49,474 | ₩50,251 | +0.40% | 184.9만 |
|---|
| 2026.01.13 | ₩49,755 | ₩49,849 | ₩49,286 | ₩49,433 | -0.65% | 98.9만 |
|---|
| 2026.01.12 | ₩48,884 | ₩49,688 | ₩48,884 | ₩49,420 | +1.10% | 173.9만 |
|---|
| 2026.01.09 | ₩48,562 | ₩48,804 | ₩48,361 | ₩48,442 | -0.25% | 98.5만 |
|---|
| 2026.01.08 | ₩47,370 | ₩47,825 | ₩46,874 | ₩47,812 | +0.93% | 88.4만 |
|---|
| 2026.01.07 | ₩48,817 | ₩48,830 | ₩48,080 | ₩48,120 | -1.43% | 145.9만 |
|---|
| 2026.01.06 | ₩49,688 | ₩50,050 | ₩49,608 | ₩49,943 | +0.51% | 132.1만 |
|---|
| 2026.01.05 | ₩48,737 | ₩49,407 | ₩48,576 | ₩49,273 | +1.10% | 149.8만 |
|---|
| 2026.01.02 | ₩47,062 | ₩47,062 | ₩46,579 | ₩46,874 | -0.40% | 94.2만 |
|---|
| 2025.12.31 | ₩46,619 | ₩46,901 | ₩46,432 | ₩46,847 | +0.49% | 57.1만 |
|---|
| 2025.12.30 | ₩47,129 | ₩47,638 | ₩46,793 | ₩47,236 | +0.23% | 139.6만 |
|---|
| 2025.12.29 | ₩45,989 | ₩46,097 | ₩45,668 | ₩45,802 | -0.41% | 129.2만 |
|---|
| 2025.12.26 | ₩47,651 | ₩48,361 | ₩47,598 | ₩47,986 | +0.70% | 224.3만 |
|---|
| 2025.12.24 | ₩46,030 | ₩46,110 | ₩45,453 | ₩45,829 | -0.44% | 36.8만 |
|---|
| 2025.12.23 | ₩45,842 | ₩45,842 | ₩45,293 | ₩45,762 | -0.18% | 82.8만 |
|---|
| 2025.12.22 | ₩45,252 | ₩45,279 | ₩45,011 | ₩45,199 | -0.12% | 46.8만 |
|---|
| 2025.12.19 | ₩45,333 | ₩45,574 | ₩44,944 | ₩45,025 | -0.68% | 78.5만 |
|---|
| 2025.12.18 | ₩44,596 | ₩44,824 | ₩44,234 | ₩44,569 | -0.06% | 35.6만 |
|---|
| 2025.12.17 | ₩44,515 | ₩44,676 | ₩44,381 | ₩44,529 | +0.03% | 37.9만 |
|---|
| 2025.12.16 | ₩44,087 | ₩44,127 | ₩43,832 | ₩44,073 | -0.03% | 45.7만 |
|---|
| 2025.12.15 | ₩44,824 | ₩44,850 | ₩44,328 | ₩44,422 | -0.90% | 54.3만 |
|---|
| 2025.12.12 | ₩45,306 | ₩45,319 | ₩43,417 | ₩43,993 | -2.90% | 73.5만 |
|---|
| 2025.12.11 | ₩44,596 | ₩45,239 | ₩44,489 | ₩45,038 | +0.99% | 78.2만 |
|---|
| 2025.12.10 | ₩44,087 | ₩44,422 | ₩43,819 | ₩44,314 | +0.52% | 40.4만 |
|---|
| 2025.12.09 | ₩43,738 | ₩43,912 | ₩43,591 | ₩43,752 | +0.03% | 64.4만 |
|---|
| 2025.12.08 | ₩44,757 | ₩44,783 | ₩44,247 | ₩44,542 | -0.48% | 44.3만 |
|---|
| 2025.12.05 | ₩44,395 | ₩44,904 | ₩44,395 | ₩44,690 | +0.66% | 61만 |
|---|
| 2025.12.04 | ₩44,087 | ₩44,154 | ₩43,819 | ₩44,006 | -0.18% | 42.8만 |
|---|
| 2025.12.03 | ₩44,167 | ₩44,596 | ₩44,046 | ₩44,261 | +0.21% | 110.8만 |
|---|
| 2025.12.02 | ₩43,457 | ₩43,591 | ₩42,921 | ₩43,068 | -0.89% | 39.2만 |
|---|
| 2025.12.01 | ₩43,644 | ₩43,711 | ₩43,189 | ₩43,269 | -0.86% | 52.4만 |
|---|
| 2025.11.28 | ₩43,175 | ₩43,457 | ₩43,082 | ₩43,256 | +0.19% | 30.9만 |
|---|
| 2025.11.26 | ₩42,385 | ₩42,666 | ₩42,237 | ₩42,666 | +0.66% | 23.5만 |
|---|
| 2025.11.25 | ₩42,130 | ₩42,144 | ₩41,608 | ₩41,782 | -0.83% | 44.1만 |
|---|
| 2025.11.24 | ₩41,420 | ₩41,715 | ₩41,326 | ₩41,688 | +0.65% | 36.9만 |
|---|
| 2025.11.21 | ₩41,206 | ₩41,755 | ₩41,192 | ₩41,634 | +1.04% | 32.4만 |
|---|
| 2025.11.20 | ₩41,822 | ₩41,862 | ₩41,098 | ₩41,232 | -1.41% | 39.9만 |
|---|
| 2025.11.19 | ₩41,594 | ₩41,849 | ₩41,487 | ₩41,715 | +0.29% | 25.9만 |
|---|
| 2025.11.18 | ₩41,460 | ₩41,594 | ₩41,219 | ₩41,273 | -0.45% | 46.3만 |
|---|
| 2025.11.17 | ₩41,608 | ₩41,809 | ₩41,219 | ₩41,420 | -0.45% | 24.9만 |
|---|
| 2025.11.14 | ₩41,715 | ₩42,197 | ₩41,648 | ₩41,969 | +0.61% | 36.3만 |
|---|
| 2025.11.13 | ₩42,680 | ₩42,773 | ₩41,782 | ₩41,889 | -1.85% | 29.7만 |
|---|
| 2025.11.12 | ₩42,639 | ₩42,706 | ₩42,103 | ₩42,211 | -1.01% | 38.8만 |
|---|
| 2025.11.11 | ₩42,130 | ₩42,197 | ₩41,916 | ₩41,996 | -0.32% | 36.4만 |
|---|
| 2025.11.10 | ₩41,822 | ₩42,479 | ₩41,594 | ₩42,358 | +1.28% | 68.9만 |
|---|
| 2025.11.07 | ₩41,246 | ₩41,286 | ₩41,072 | ₩41,098 | -0.36% | 36.3만 |
|---|
| 2025.11.06 | ₩41,232 | ₩41,380 | ₩41,072 | ₩41,313 | +0.19% | 39.3만 |
|---|
| 2025.11.05 | ₩41,031 | ₩41,500 | ₩40,964 | ₩41,380 | +0.85% | 84.7만 |
|---|
| 2025.11.04 | ₩41,152 | ₩41,219 | ₩40,857 | ₩40,911 | -0.59% | 63.1만 |
|---|
| 2025.11.03 | ₩42,264 | ₩42,264 | ₩41,621 | ₩41,916 | -0.82% | 59.6만 |
|---|
| 2025.10.31 | ₩42,211 | ₩42,479 | ₩42,010 | ₩42,251 | +0.10% | 42.3만 |
|---|
| 2025.10.30 | ₩42,532 | ₩42,559 | ₩41,768 | ₩42,304 | -0.54% | 77.1만 |
|---|
| 2025.10.29 | ₩43,417 | ₩43,711 | ₩42,881 | ₩43,149 | -0.62% | 42.1만 |
|---|
| 2025.10.28 | ₩42,626 | ₩42,907 | ₩42,398 | ₩42,867 | +0.57% | 72.6만 |
|---|
| 2025.10.27 | ₩42,720 | ₩42,961 | ₩42,398 | ₩42,747 | +0.06% | 95.5만 |
|---|
| 2025.10.24 | ₩42,237 | ₩42,613 | ₩41,996 | ₩42,331 | +0.22% | 40.2만 |
|---|
| 2025.10.23 | ₩42,197 | ₩42,385 | ₩42,090 | ₩42,090 | -0.25% | 47.5만 |
|---|
| 2025.10.22 | ₩41,366 | ₩41,541 | ₩41,098 | ₩41,500 | +0.32% | 32.2만 |
|---|
| 2025.10.21 | ₩41,259 | ₩41,299 | ₩40,750 | ₩40,924 | -0.81% | 50.7만 |
|---|
| 2025.10.20 | ₩41,581 | ₩41,916 | ₩41,393 | ₩41,849 | +0.64% | 43만 |
|---|
| 2025.10.17 | ₩41,152 | ₩41,393 | ₩40,830 | ₩41,299 | +0.36% | 38만 |
|---|
| 2025.10.16 | ₩41,139 | ₩41,514 | ₩41,058 | ₩41,326 | +0.46% | 50.7만 |
|---|
| 2025.10.15 | ₩41,621 | ₩41,648 | ₩40,951 | ₩41,192 | -1.03% | 61.8만 |
|---|
| 2025.10.14 | ₩41,179 | ₩41,675 | ₩41,005 | ₩41,340 | +0.39% | 104만 |
|---|
| 2025.10.13 | ₩42,385 | ₩42,787 | ₩42,170 | ₩42,331 | -0.13% | 54.7만 |
|---|
| 2025.10.10 | ₩42,760 | ₩42,760 | ₩40,214 | ₩40,562 | -5.14% | 144.9만 |
|---|