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 | ₩54,005 | ₩54,166 | ₩53,911 | ₩54,059 | +0.10% | 41.5만 |
| 2026.10.08 | ₩53,133 | ₩53,455 | ₩52,865 | ₩52,919 | -0.40% | 34.3만 |
| 2026.10.07 | ₩53,603 | ₩53,763 | ₩53,375 | ₩53,388 | -0.40% | 38.9만 |
| 2026.10.06 | ₩53,455 | ₩53,737 | ₩53,227 | ₩53,683 | +0.43% | 38.4만 |
| 2026.10.05 | ₩53,187 | ₩53,562 | ₩53,160 | ₩53,455 | +0.50% | 38.9만 |
| 2026.10.02 | ₩52,972 | ₩53,375 | ₩52,610 | ₩52,999 | +0.05% | 30.3만 |
| 2026.10.01 | ₩52,865 | ₩53,053 | ₩52,597 | ₩52,986 | +0.23% | 43.4만 |
| 2026.09.30 | ₩53,361 | ₩53,831 | ₩53,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,348 |
| -0.03% |
| 52.9만 |
| 2026.09.29 | ₩53,227 | ₩53,589 | ₩53,120 | ₩53,549 | +0.60% | 23.3만 |
|---|
| 2026.09.28 | ₩53,254 | ₩53,616 | ₩53,147 | ₩53,214 | -0.08% | 53.4만 |
|---|
| 2026.09.25 | ₩54,327 | ₩54,582 | ₩54,085 | ₩54,461 | +0.25% | 28.3만 |
|---|
| 2026.09.24 | ₩54,394 | ₩54,649 | ₩54,233 | ₩54,514 | +0.22% | 27.6만 |
|---|
| 2026.09.23 | ₩54,702 | ₩54,769 | ₩54,139 | ₩54,461 | -0.44% | 102.5만 |
|---|
| 2026.09.22 | ₩55,024 | ₩55,681 | ₩54,863 | ₩55,561 | +0.97% | 117.7만 |
|---|
| 2026.09.21 | ₩54,756 | ₩54,850 | ₩54,313 | ₩54,541 | -0.39% | 36.4만 |
|---|
| 2026.09.18 | ₩53,643 | ₩53,978 | ₩53,468 | ₩53,951 | +0.57% | 41.4만 |
|---|
| 2026.09.17 | ₩53,294 | ₩53,616 | ₩53,093 | ₩53,187 | -0.20% | 47.8만 |
|---|
| 2026.09.16 | ₩52,127 | ₩52,422 | ₩51,645 | ₩51,752 | -0.72% | 40.9만 |
|---|
| 2026.09.15 | ₩51,645 | ₩51,966 | ₩51,470 | ₩51,859 | +0.42% | 29.7만 |
|---|
| 2026.09.14 | ₩51,269 | ₩51,537 | ₩51,041 | ₩51,309 | +0.08% | 58.7만 |
|---|
| 2026.09.11 | ₩52,597 | ₩52,758 | ₩52,503 | ₩52,543 | -0.10% | 34.6만 |
|---|
| 2026.09.10 | ₩52,838 | ₩52,865 | ₩52,221 | ₩52,355 | -0.91% | 178.5만 |
|---|
| 2026.09.09 | ₩54,903 | ₩55,373 | ₩54,662 | ₩55,051 | +0.27% | 69.6만 |
|---|
| 2026.09.08 | ₩54,984 | ₩55,172 | ₩54,380 | ₩54,407 | -1.05% | 141.4만 |
|---|
| 2026.09.04 | ₩53,522 | ₩53,683 | ₩53,388 | ₩53,576 | +0.10% | 23.8만 |
|---|
| 2026.09.03 | ₩53,388 | ₩53,589 | ₩53,200 | ₩53,522 | +0.25% | 28.7만 |
|---|
| 2026.09.02 | ₩53,187 | ₩53,254 | ₩52,838 | ₩53,012 | -0.33% | 34.6만 |
|---|
| 2026.09.01 | ₩52,838 | ₩53,147 | ₩52,288 | ₩52,396 | -0.84% | 38만 |
|---|
| 2026.08.31 | ₩53,991 | ₩53,991 | ₩53,401 | ₩53,643 | -0.65% | 64.5만 |
|---|
| 2026.08.28 | ₩53,790 | ₩53,965 | ₩53,160 | ₩53,200 | -1.10% | 47.7만 |
|---|
| 2026.08.27 | ₩53,522 | ₩53,710 | ₩53,415 | ₩53,616 | +0.18% | 24만 |
|---|
| 2026.08.26 | ₩54,246 | ₩54,367 | ₩53,670 | ₩53,723 | -0.96% | 30.1만 |
|---|
| 2026.08.25 | ₩53,871 | ₩54,756 | ₩53,831 | ₩54,662 | +1.47% | 53만 |
|---|
| 2026.08.24 | ₩54,059 | ₩54,099 | ₩53,670 | ₩53,737 | -0.60% | 63.6만 |
|---|
| 2026.08.21 | ₩53,522 | ₩53,683 | ₩53,401 | ₩53,629 | +0.20% | 76.5만 |
|---|
| 2026.08.20 | ₩52,396 | ₩52,811 | ₩52,248 | ₩52,771 | +0.72% | 37만 |
|---|
| 2026.08.19 | ₩52,677 | ₩52,959 | ₩52,543 | ₩52,825 | +0.28% | 49.6만 |
|---|
| 2026.08.18 | ₩53,267 | ₩53,321 | ₩52,329 | ₩52,543 | -1.36% | 122.4만 |
|---|
| 2026.08.17 | ₩53,643 | ₩53,871 | ₩53,562 | ₩53,817 | +0.33% | 38.4만 |
|---|
| 2026.08.14 | ₩53,536 | ₩53,857 | ₩53,522 | ₩53,656 | +0.23% | 25.8만 |
|---|
| 2026.08.13 | ₩53,737 | ₩53,965 | ₩53,442 | ₩53,442 | -0.55% | 64.8만 |
|---|
| 2026.08.12 | ₩54,112 | ₩54,193 | ₩53,670 | ₩53,670 | -0.82% | 33.3만 |
|---|
| 2026.08.11 | ₩54,099 | ₩54,206 | ₩53,790 | ₩53,938 | -0.30% | 16.4만 |
|---|
| 2026.08.10 | ₩53,723 | ₩54,005 | ₩53,495 | ₩53,884 | +0.30% | 46만 |
|---|
| 2026.08.07 | ₩53,991 | ₩54,099 | ₩53,482 | ₩53,509 | -0.89% | 64.1만 |
|---|
| 2026.08.06 | ₩54,756 | ₩54,917 | ₩54,206 | ₩54,662 | -0.17% | 54.3만 |
|---|
| 2026.08.05 | ₩54,246 | ₩54,944 | ₩54,112 | ₩54,783 | +0.99% | 72.1만 |
|---|
| 2026.08.04 | ₩53,831 | ₩54,166 | ₩53,831 | ₩53,831 | 0.00% | 61.1만 |
|---|
| 2026.08.03 | ₩52,275 | ₩53,187 | ₩52,235 | ₩53,160 | +1.69% | 51.1만 |
|---|
| 2026.07.31 | ₩52,624 | ₩53,120 | ₩52,235 | ₩53,053 | +0.82% | 23만 |
|---|
| 2026.07.30 | ₩52,288 | ₩52,825 | ₩52,261 | ₩52,758 | +0.90% | 37.9만 |
|---|
| 2026.07.29 | ₩51,269 | ₩52,168 | ₩51,001 | ₩51,430 | +0.31% | 82.8만 |
|---|
| 2026.07.28 | ₩51,296 | ₩51,725 | ₩51,148 | ₩51,403 | +0.21% | 44.3만 |
|---|
| 2026.07.27 | ₩51,953 | ₩52,034 | ₩51,645 | ₩51,993 | +0.08% | 29.2만 |
|---|
| 2026.07.24 | ₩51,470 | ₩51,738 | ₩51,390 | ₩51,430 | -0.08% | 34.5만 |
|---|
| 2026.07.23 | ₩51,792 | ₩51,926 | ₩51,283 | ₩51,283 | -0.98% | 71.1만 |
|---|
| 2026.07.22 | ₩52,811 | ₩52,959 | ₩52,503 | ₩52,637 | -0.33% | 23만 |
|---|
| 2026.07.21 | ₩52,758 | ₩53,308 | ₩52,637 | ₩53,012 | +0.48% | 60.6만 |
|---|
| 2026.07.20 | ₩51,376 | ₩51,631 | ₩51,323 | ₩51,524 | +0.29% | 31.9만 |
|---|
| 2026.07.17 | ₩50,330 | ₩50,961 | ₩50,317 | ₩50,853 | +1.04% | 57만 |
|---|
| 2026.07.16 | ₩51,886 | ₩51,899 | ₩50,934 | ₩51,041 | -1.63% | 30.2만 |
|---|
| 2026.07.15 | ₩51,913 | ₩52,047 | ₩51,376 | ₩51,806 | -0.21% | 35.1만 |
|---|
| 2026.07.14 | ₩51,806 | ₩52,235 | ₩51,604 | ₩51,685 | -0.23% | 38.9만 |
|---|
| 2026.07.13 | ₩51,430 | ₩51,484 | ₩50,840 | ₩50,880 | -1.07% | 29.9만 |
|---|
| 2026.07.10 | ₩50,666 | ₩51,014 | ₩50,518 | ₩50,947 | +0.56% | 35.2만 |
|---|
| 2026.07.09 | ₩50,505 | ₩51,014 | ₩50,491 | ₩50,625 | +0.24% | 44.3만 |
|---|
| 2026.07.08 | ₩49,472 | ₩49,740 | ₩49,164 | ₩49,713 | +0.49% | 34.1만 |
|---|
| 2026.07.07 | ₩50,532 | ₩50,894 | ₩49,982 | ₩50,143 | -0.77% | 18.3만 |
|---|
| 2026.07.06 | ₩50,196 | ₩50,759 | ₩50,196 | ₩50,746 | +1.10% | 25.5만 |
|---|
| 2026.07.02 | ₩50,089 | ₩50,411 | ₩49,781 | ₩50,009 | -0.16% | 19.8만 |
|---|
| 2026.07.01 | ₩49,915 | ₩50,438 | ₩49,861 | ₩49,901 | -0.03% | 31.8만 |
|---|
| 2026.06.30 | ₩50,478 | ₩51,095 | ₩50,424 | ₩50,599 | +0.24% | 26.2만 |
|---|
| 2026.06.29 | ₩49,928 | ₩49,982 | ₩49,633 | ₩49,928 | 0.00% | 45만 |
|---|
| 2026.06.26 | ₩49,968 | ₩50,491 | ₩49,807 | ₩50,062 | +0.19% | 53.8만 |
|---|
| 2026.06.25 | ₩49,553 | ₩49,794 | ₩49,150 | ₩49,593 | +0.08% | 60.8만 |
|---|
| 2026.06.24 | ₩48,989 | ₩49,231 | ₩48,439 | ₩48,694 | -0.60% | 103.3만 |
|---|
| 2026.06.23 | ₩50,397 | ₩50,612 | ₩49,941 | ₩50,049 | -0.69% | 104.1만 |
|---|
| 2026.06.22 | ₩52,101 | ₩52,329 | ₩51,819 | ₩52,047 | -0.10% | 27.6만 |
|---|
| 2026.06.18 | ₩52,583 | ₩52,664 | ₩52,034 | ₩52,114 | -0.89% | 102.9만 |
|---|
| 2026.06.17 | ₩53,053 | ₩53,173 | ₩51,685 | ₩51,819 | -2.33% | 61.9만 |
|---|
| 2026.06.16 | ₩53,120 | ₩53,401 | ₩52,999 | ₩53,039 | -0.15% | 39.5만 |
|---|
| 2026.06.15 | ₩53,133 | ₩53,240 | ₩52,892 | ₩53,173 | +0.08% | 61.5만 |
|---|
| 2026.06.12 | ₩52,221 | ₩53,053 | ₩52,168 | ₩53,039 | +1.57% | 58만 |
|---|
| 2026.06.11 | ₩50,934 | ₩52,288 | ₩50,934 | ₩52,221 | +2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩51,363 | ₩51,738 | ₩50,585 | ₩50,585 | -1.51% | 116.8만 |
|---|
| 2026.06.09 | ₩52,516 | ₩52,731 | ₩51,350 | ₩51,765 | -1.43% | 93.6만 |
|---|
| 2026.06.08 | ₩52,020 | ₩52,127 | ₩51,645 | ₩51,698 | -0.62% | 45.3만 |
|---|
| 2026.06.05 | ₩52,047 | ₩52,047 | ₩51,001 | ₩51,068 | -1.88% | 102.4만 |
|---|
| 2026.06.04 | ₩53,388 | ₩53,495 | ₩53,093 | ₩53,281 | -0.20% | 32.4만 |
|---|
| 2026.06.03 | ₩53,468 | ₩53,924 | ₩52,865 | ₩52,865 | -1.13% | 116.7만 |
|---|
| 2026.06.02 | ₩54,354 | ₩54,649 | ₩54,219 | ₩54,447 | +0.17% | 62.4만 |
|---|
| 2026.06.01 | ₩52,905 | ₩53,710 | ₩52,731 | ₩53,589 | +1.29% | 54.9만 |
|---|
| 2026.05.29 | ₩52,154 | ₩52,503 | ₩51,940 | ₩52,114 | -0.08% | 43.8만 |
|---|
| 2026.05.28 | ₩51,779 | ₩52,463 | ₩51,604 | ₩52,382 | +1.17% | 49.7만 |
|---|
| 2026.05.27 | ₩51,940 | ₩52,047 | ₩51,497 | ₩51,604 | -0.65% | 40.3만 |
|---|
| 2026.05.26 | ₩52,194 | ₩52,409 | ₩52,074 | ₩52,342 | +0.28% | 53.8만 |
|---|
| 2026.05.22 | ₩51,832 | ₩52,248 | ₩51,591 | ₩52,194 | +0.70% | 95.1만 |
|---|
| 2026.05.21 | ₩51,068 | ₩51,926 | ₩50,894 | ₩51,738 | +1.31% | 44.9만 |
|---|
| 2026.05.20 | ₩51,068 | ₩51,819 | ₩50,934 | ₩51,725 | +1.29% | 95.4만 |
|---|
| 2026.05.19 | ₩50,491 | ₩50,706 | ₩50,156 | ₩50,464 | -0.05% | 76.2만 |
|---|
| 2026.05.18 | ₩51,242 | ₩51,551 | ₩51,095 | ₩51,497 | +0.50% | 69.3만 |
|---|
| 2026.05.15 | ₩51,296 | ₩51,484 | ₩51,108 | ₩51,148 | -0.29% | 206.3만 |
|---|
| 2026.05.14 | ₩53,857 | ₩53,911 | ₩53,442 | ₩53,670 | -0.35% | 71.2만 |
|---|
| 2026.05.13 | ₩54,260 | ₩54,689 | ₩53,656 | ₩54,005 | -0.47% | 130.9만 |
|---|
| 2026.05.12 | ₩52,838 | ₩54,260 | ₩52,798 | ₩54,233 | +2.64% | 163.1만 |
|---|
| 2026.05.11 | ₩52,624 | ₩53,039 | ₩52,489 | ₩52,825 | +0.38% | 158.9만 |
|---|
| 2026.05.08 | ₩51,175 | ₩51,430 | ₩50,974 | ₩51,323 | +0.29% | 80.5만 |
|---|
| 2026.05.07 | ₩50,719 | ₩50,827 | ₩50,035 | ₩50,089 | -1.24% | 78.2만 |
|---|
| 2026.05.06 | ₩50,236 | ₩50,491 | ₩50,129 | ₩50,344 | +0.21% | 114.8만 |
|---|
| 2026.05.05 | ₩48,855 | ₩48,989 | ₩48,654 | ₩48,721 | -0.27% | 44.2만 |
|---|
| 2026.05.04 | ₩47,997 | ₩48,185 | ₩47,380 | ₩47,715 | -0.59% | 74.8만 |
|---|
| 2026.05.01 | ₩48,587 | ₩48,989 | ₩48,547 | ₩48,587 | 0.00% | 48.4만 |
|---|
| 2026.04.30 | ₩48,574 | ₩49,030 | ₩48,386 | ₩48,989 | +0.86% | 54.4만 |
|---|
| 2026.04.29 | ₩48,493 | ₩48,600 | ₩48,051 | ₩48,238 | -0.53% | 48.3만 |
|---|
| 2026.04.28 | ₩48,627 | ₩48,734 | ₩48,466 | ₩48,600 | -0.06% | 94.2만 |
|---|
| 2026.04.27 | ₩49,445 | ₩49,593 | ₩49,217 | ₩49,526 | +0.16% | 39.8만 |
|---|
| 2026.04.24 | ₩49,512 | ₩49,687 | ₩49,432 | ₩49,539 | +0.05% | 75.1만 |
|---|
| 2026.04.23 | ₩49,901 | ₩50,169 | ₩49,325 | ₩49,566 | -0.67% | 83.4만 |
|---|
| 2026.04.22 | ₩49,767 | ₩50,505 | ₩49,687 | ₩50,424 | +1.32% | 56.9만 |
|---|
| 2026.04.21 | ₩49,646 | ₩49,888 | ₩48,989 | ₩49,030 | -1.24% | 43.9만 |
|---|
| 2026.04.20 | ₩49,767 | ₩49,861 | ₩49,526 | ₩49,633 | -0.27% | 72만 |
|---|
| 2026.04.17 | ₩49,633 | ₩50,290 | ₩49,633 | ₩50,009 | +0.76% | 89.8만 |
|---|
| 2026.04.16 | ₩50,009 | ₩50,035 | ₩49,499 | ₩49,539 | -0.94% | 62.8만 |
|---|
| 2026.04.15 | ₩49,995 | ₩50,049 | ₩49,781 | ₩49,968 | -0.05% | 48.7만 |
|---|
| 2026.04.14 | ₩49,754 | ₩50,022 | ₩49,713 | ₩49,968 | +0.43% | 76.3만 |
|---|
| 2026.04.13 | ₩48,171 | ₩49,432 | ₩48,104 | ₩49,338 | +2.42% | 64.5만 |
|---|
| 2026.04.10 | ₩48,359 | ₩48,694 | ₩48,091 | ₩48,104 | -0.53% | 90.1만 |
|---|
| 2026.04.09 | ₩47,125 | ₩47,407 | ₩47,005 | ₩47,219 | +0.20% | 51.1만 |
|---|
| 2026.04.08 | ₩47,246 | ₩47,434 | ₩46,978 | ₩47,273 | +0.06% | 65.4만 |
|---|
| 2026.04.07 | ₩45,878 | ₩45,905 | ₩45,395 | ₩45,704 | -0.38% | 54만 |
|---|
| 2026.04.06 | ₩46,106 | ₩46,146 | ₩45,717 | ₩45,999 | -0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩45,435 | ₩46,884 | ₩45,382 | ₩46,093 | +1.45% | 195.6만 |
|---|
| 2026.04.01 | ₩46,026 | ₩46,321 | ₩45,865 | ₩46,052 | +0.06% | 114.3만 |
|---|
| 2026.03.31 | ₩45,342 | ₩46,186 | ₩45,342 | ₩46,173 | +1.83% | 86.4만 |
|---|
| 2026.03.30 | ₩45,140 | ₩45,275 | ₩44,845 | ₩45,047 | -0.21% | 51.6만 |
|---|
| 2026.03.27 | ₩44,966 | ₩45,342 | ₩44,778 | ₩44,859 | -0.24% | 71.7만 |
|---|
| 2026.03.26 | ₩45,181 | ₩45,409 | ₩44,644 | ₩44,698 | -1.07% | 30.3만 |
|---|
| 2026.03.25 | ₩45,315 | ₩45,824 | ₩45,181 | ₩45,315 | 0.00% | 38.3만 |
|---|
| 2026.03.24 | ₩44,336 | ₩44,859 | ₩44,269 | ₩44,725 | +0.88% | 34.8만 |
|---|
| 2026.03.23 | ₩44,524 | ₩45,422 | ₩44,497 | ₩44,966 | +0.99% | 82.4만 |
|---|
| 2026.03.20 | ₩44,403 | ₩44,497 | ₩43,330 | ₩43,384 | -2.30% | 125.8만 |
|---|
| 2026.03.19 | ₩43,987 | ₩45,355 | ₩43,853 | ₩45,221 | +2.80% | 292.4만 |
|---|
| 2026.03.18 | ₩45,730 | ₩45,972 | ₩45,047 | ₩45,127 | -1.32% | 154.2만 |
|---|
| 2026.03.17 | ₩47,420 | ₩47,501 | ₩47,031 | ₩47,219 | -0.42% | 53.1만 |
|---|
| 2026.03.16 | ₩47,554 | ₩47,983 | ₩47,474 | ₩47,863 | +0.65% | 82.4만 |
|---|
| 2026.03.13 | ₩47,554 | ₩47,715 | ₩46,629 | ₩46,696 | -1.80% | 87.2만 |
|---|
| 2026.03.12 | ₩48,077 | ₩48,118 | ₩47,675 | ₩47,702 | -0.78% | 59.8만 |
|---|
| 2026.03.11 | ₩48,131 | ₩48,493 | ₩47,943 | ₩48,439 | +0.64% | 48.8만 |
|---|
| 2026.03.10 | ₩48,426 | ₩48,788 | ₩48,319 | ₩48,386 | -0.08% | 97.8만 |
|---|
| 2026.03.09 | ₩47,393 | ₩48,198 | ₩47,125 | ₩48,144 | +1.58% | 43.7만 |
|---|
| 2026.03.06 | ₩47,487 | ₩47,809 | ₩47,340 | ₩47,782 | +0.62% | 43.7만 |
|---|
| 2026.03.05 | ₩47,407 | ₩47,903 | ₩47,246 | ₩47,715 | +0.65% | 156.4만 |
|---|
| 2026.03.04 | ₩48,238 | ₩48,480 | ₩48,037 | ₩48,238 | 0.00% | 50만 |
|---|
| 2026.03.03 | ₩47,635 | ₩48,010 | ₩47,232 | ₩47,742 | +0.23% | 184.8만 |
|---|
| 2026.03.02 | ₩48,802 | ₩48,949 | ₩48,453 | ₩48,802 | 0.00% | 68.2만 |
|---|
| 2026.02.27 | ₩49,807 | ₩49,848 | ₩49,284 | ₩49,459 | -0.70% | 55.8만 |
|---|
| 2026.02.26 | ₩49,338 | ₩49,526 | ₩48,788 | ₩49,258 | -0.16% | 114.3만 |
|---|
| 2026.02.25 | ₩49,150 | ₩49,566 | ₩49,016 | ₩49,325 | +0.35% | 75.7만 |
|---|
| 2026.02.24 | ₩48,533 | ₩49,070 | ₩48,466 | ₩48,681 | +0.30% | 166.1만 |
|---|
| 2026.02.23 | ₩47,997 | ₩48,118 | ₩47,514 | ₩47,849 | -0.31% | 64.5만 |
|---|
| 2026.02.20 | ₩47,554 | ₩48,520 | ₩47,474 | ₩48,506 | +2.00% | 58.9만 |
|---|
| 2026.02.19 | ₩47,139 | ₩47,688 | ₩46,951 | ₩47,662 | +1.11% | 117.2만 |
|---|
| 2026.02.18 | ₩47,420 | ₩47,943 | ₩47,340 | ₩47,715 | +0.62% | 50만 |
|---|
| 2026.02.17 | ₩46,736 | ₩46,978 | ₩46,455 | ₩46,857 | +0.26% | 130.7만 |
|---|
| 2026.02.13 | ₩47,702 | ₩48,024 | ₩47,206 | ₩47,688 | -0.03% | 52.1만 |
|---|
| 2026.02.12 | ₩49,150 | ₩49,284 | ₩47,501 | ₩47,621 | -3.11% | 225.5만 |
|---|
| 2026.02.11 | ₩49,338 | ₩49,405 | ₩48,734 | ₩49,351 | +0.03% | 68.9만 |
|---|
| 2026.02.10 | ₩48,989 | ₩49,016 | ₩48,614 | ₩48,721 | -0.55% | 55.2만 |
|---|
| 2026.02.09 | ₩48,614 | ₩49,325 | ₩48,600 | ₩49,311 | +1.43% | 98.9만 |
|---|
| 2026.02.06 | ₩47,903 | ₩48,600 | ₩47,849 | ₩48,600 | +1.46% | 86.4만 |
|---|
| 2026.02.05 | ₩47,957 | ₩48,185 | ₩47,179 | ₩47,259 | -1.45% | 256.4만 |
|---|
| 2026.02.04 | ₩49,566 | ₩49,633 | ₩48,077 | ₩48,667 | -1.81% | 136.5만 |
|---|
| 2026.02.03 | ₩49,955 | ₩50,317 | ₩49,620 | ₩50,263 | +0.62% | 197.2만 |
|---|
| 2026.02.02 | ₩47,849 | ₩48,332 | ₩47,608 | ₩48,118 | +0.56% | 199.3만 |
|---|
| 2026.01.30 | ₩49,754 | ₩49,995 | ₩47,447 | ₩48,855 | -1.81% | 450.3만 |
|---|
| 2026.01.29 | ₩54,112 | ₩54,233 | ₩49,660 | ₩51,913 | -4.06% | 938만 |
|---|
| 2026.01.28 | ₩48,882 | ₩49,459 | ₩48,667 | ₩49,325 | +0.91% | 218.4만 |
|---|
| 2026.01.27 | ₩48,346 | ₩49,070 | ₩47,903 | ₩49,056 | +1.47% | 189.1만 |
|---|
| 2026.01.26 | ₩49,633 | ₩49,821 | ₩48,734 | ₩49,003 | -1.27% | 386.4만 |
|---|
| 2026.01.23 | ₩48,734 | ₩49,190 | ₩48,600 | ₩48,976 | +0.50% | 259.6만 |
|---|
| 2026.01.22 | ₩47,407 | ₩47,957 | ₩47,179 | ₩47,823 | +0.88% | 142.2만 |
|---|
| 2026.01.21 | ₩48,198 | ₩48,279 | ₩47,219 | ₩47,849 | -0.72% | 165.5만 |
|---|
| 2026.01.20 | ₩47,876 | ₩47,970 | ₩47,353 | ₩47,890 | +0.03% | 164만 |
|---|
| 2026.01.16 | ₩47,957 | ₩48,198 | ₩47,554 | ₩48,198 | +0.50% | 192.8만 |
|---|
| 2026.01.15 | ₩49,204 | ₩49,512 | ₩48,842 | ₩49,311 | +0.22% | 158.9만 |
|---|
| 2026.01.14 | ₩50,089 | ₩50,304 | ₩49,512 | ₩50,290 | +0.40% | 184.9만 |
|---|
| 2026.01.13 | ₩49,794 | ₩49,888 | ₩49,325 | ₩49,472 | -0.65% | 98.9만 |
|---|
| 2026.01.12 | ₩48,922 | ₩49,727 | ₩48,922 | ₩49,459 | +1.10% | 173.9만 |
|---|
| 2026.01.09 | ₩48,600 | ₩48,842 | ₩48,399 | ₩48,480 | -0.25% | 98.5만 |
|---|
| 2026.01.08 | ₩47,407 | ₩47,863 | ₩46,911 | ₩47,849 | +0.93% | 88.4만 |
|---|
| 2026.01.07 | ₩48,855 | ₩48,869 | ₩48,118 | ₩48,158 | -1.43% | 145.9만 |
|---|
| 2026.01.06 | ₩49,727 | ₩50,089 | ₩49,646 | ₩49,982 | +0.51% | 132.1만 |
|---|
| 2026.01.05 | ₩48,775 | ₩49,445 | ₩48,614 | ₩49,311 | +1.10% | 149.8만 |
|---|
| 2026.01.02 | ₩47,098 | ₩47,098 | ₩46,616 | ₩46,911 | -0.40% | 94.2만 |
|---|
| 2025.12.31 | ₩46,656 | ₩46,937 | ₩46,468 | ₩46,884 | +0.49% | 57.1만 |
|---|
| 2025.12.30 | ₩47,165 | ₩47,675 | ₩46,830 | ₩47,273 | +0.23% | 139.6만 |
|---|
| 2025.12.29 | ₩46,026 | ₩46,133 | ₩45,704 | ₩45,838 | -0.41% | 129.2만 |
|---|
| 2025.12.26 | ₩47,688 | ₩48,399 | ₩47,635 | ₩48,024 | +0.70% | 224.3만 |
|---|
| 2025.12.24 | ₩46,066 | ₩46,146 | ₩45,489 | ₩45,865 | -0.44% | 36.8만 |
|---|
| 2025.12.23 | ₩45,878 | ₩45,878 | ₩45,328 | ₩45,798 | -0.18% | 82.8만 |
|---|
| 2025.12.22 | ₩45,288 | ₩45,315 | ₩45,047 | ₩45,234 | -0.12% | 46.8만 |
|---|
| 2025.12.19 | ₩45,368 | ₩45,610 | ₩44,979 | ₩45,060 | -0.68% | 78.5만 |
|---|
| 2025.12.18 | ₩44,631 | ₩44,859 | ₩44,269 | ₩44,604 | -0.06% | 35.6만 |
|---|
| 2025.12.17 | ₩44,550 | ₩44,711 | ₩44,416 | ₩44,564 | +0.03% | 37.9만 |
|---|
| 2025.12.16 | ₩44,121 | ₩44,161 | ₩43,866 | ₩44,108 | -0.03% | 45.7만 |
|---|
| 2025.12.15 | ₩44,859 | ₩44,886 | ₩44,363 | ₩44,456 | -0.90% | 54.3만 |
|---|
| 2025.12.12 | ₩45,342 | ₩45,355 | ₩43,451 | ₩44,027 | -2.90% | 73.5만 |
|---|
| 2025.12.11 | ₩44,631 | ₩45,275 | ₩44,524 | ₩45,073 | +0.99% | 78.2만 |
|---|
| 2025.12.10 | ₩44,121 | ₩44,456 | ₩43,853 | ₩44,349 | +0.52% | 40.4만 |
|---|
| 2025.12.09 | ₩43,773 | ₩43,947 | ₩43,625 | ₩43,786 | +0.03% | 64.4만 |
|---|
| 2025.12.08 | ₩44,792 | ₩44,819 | ₩44,282 | ₩44,577 | -0.48% | 44.3만 |
|---|
| 2025.12.05 | ₩44,430 | ₩44,939 | ₩44,430 | ₩44,725 | +0.66% | 61만 |
|---|
| 2025.12.04 | ₩44,121 | ₩44,188 | ₩43,853 | ₩44,041 | -0.18% | 42.8만 |
|---|
| 2025.12.03 | ₩44,202 | ₩44,631 | ₩44,081 | ₩44,296 | +0.21% | 110.8만 |
|---|
| 2025.12.02 | ₩43,491 | ₩43,625 | ₩42,954 | ₩43,102 | -0.89% | 39.2만 |
|---|
| 2025.12.01 | ₩43,679 | ₩43,746 | ₩43,223 | ₩43,303 | -0.86% | 52.4만 |
|---|
| 2025.11.28 | ₩43,209 | ₩43,491 | ₩43,115 | ₩43,290 | +0.19% | 30.9만 |
|---|
| 2025.11.26 | ₩42,418 | ₩42,700 | ₩42,271 | ₩42,700 | +0.66% | 23.5만 |
|---|
| 2025.11.25 | ₩42,163 | ₩42,177 | ₩41,640 | ₩41,815 | -0.83% | 44.1만 |
|---|
| 2025.11.24 | ₩41,452 | ₩41,748 | ₩41,359 | ₩41,721 | +0.65% | 36.9만 |
|---|
| 2025.11.21 | ₩41,238 | ₩41,788 | ₩41,224 | ₩41,667 | +1.04% | 32.4만 |
|---|
| 2025.11.20 | ₩41,855 | ₩41,895 | ₩41,131 | ₩41,265 | -1.41% | 39.9만 |
|---|
| 2025.11.19 | ₩41,627 | ₩41,882 | ₩41,520 | ₩41,748 | +0.29% | 25.9만 |
|---|
| 2025.11.18 | ₩41,493 | ₩41,627 | ₩41,251 | ₩41,305 | -0.45% | 46.3만 |
|---|
| 2025.11.17 | ₩41,640 | ₩41,841 | ₩41,251 | ₩41,452 | -0.45% | 24.9만 |
|---|
| 2025.11.14 | ₩41,748 | ₩42,230 | ₩41,680 | ₩42,002 | +0.61% | 36.3만 |
|---|
| 2025.11.13 | ₩42,713 | ₩42,807 | ₩41,815 | ₩41,922 | -1.85% | 29.7만 |
|---|
| 2025.11.12 | ₩42,673 | ₩42,740 | ₩42,136 | ₩42,244 | -1.01% | 38.8만 |
|---|
| 2025.11.11 | ₩42,163 | ₩42,230 | ₩41,949 | ₩42,029 | -0.32% | 36.4만 |
|---|
| 2025.11.10 | ₩41,855 | ₩42,512 | ₩41,627 | ₩42,391 | +1.28% | 68.9만 |
|---|
| 2025.11.07 | ₩41,278 | ₩41,318 | ₩41,104 | ₩41,131 | -0.36% | 36.3만 |
|---|
| 2025.11.06 | ₩41,265 | ₩41,412 | ₩41,104 | ₩41,345 | +0.19% | 39.3만 |
|---|
| 2025.11.05 | ₩41,064 | ₩41,533 | ₩40,997 | ₩41,412 | +0.85% | 84.7만 |
|---|
| 2025.11.04 | ₩41,184 | ₩41,251 | ₩40,889 | ₩40,943 | -0.59% | 63.1만 |
|---|
| 2025.11.03 | ₩42,297 | ₩42,297 | ₩41,654 | ₩41,949 | -0.82% | 59.6만 |
|---|
| 2025.10.31 | ₩42,244 | ₩42,512 | ₩42,043 | ₩42,284 | +0.10% | 42.3만 |
|---|
| 2025.10.30 | ₩42,566 | ₩42,592 | ₩41,801 | ₩42,338 | -0.54% | 77.1만 |
|---|
| 2025.10.29 | ₩43,451 | ₩43,746 | ₩42,914 | ₩43,182 | -0.62% | 42.1만 |
|---|
| 2025.10.28 | ₩42,659 | ₩42,941 | ₩42,431 | ₩42,901 | +0.57% | 72.6만 |
|---|
| 2025.10.27 | ₩42,753 | ₩42,995 | ₩42,431 | ₩42,780 | +0.06% | 95.5만 |
|---|
| 2025.10.24 | ₩42,271 | ₩42,646 | ₩42,029 | ₩42,364 | +0.22% | 40.2만 |
|---|
| 2025.10.23 | ₩42,230 | ₩42,418 | ₩42,123 | ₩42,123 | -0.25% | 47.5만 |
|---|
| 2025.10.22 | ₩41,399 | ₩41,573 | ₩41,131 | ₩41,533 | +0.32% | 32.2만 |
|---|
| 2025.10.21 | ₩41,292 | ₩41,332 | ₩40,782 | ₩40,956 | -0.81% | 50.7만 |
|---|
| 2025.10.20 | ₩41,613 | ₩41,949 | ₩41,426 | ₩41,882 | +0.64% | 43만 |
|---|
| 2025.10.17 | ₩41,184 | ₩41,426 | ₩40,862 | ₩41,332 | +0.36% | 38만 |
|---|
| 2025.10.16 | ₩41,171 | ₩41,546 | ₩41,090 | ₩41,359 | +0.46% | 50.7만 |
|---|
| 2025.10.15 | ₩41,654 | ₩41,680 | ₩40,983 | ₩41,224 | -1.03% | 61.8만 |
|---|
| 2025.10.14 | ₩41,211 | ₩41,707 | ₩41,037 | ₩41,372 | +0.39% | 104만 |
|---|
| 2025.10.13 | ₩42,418 | ₩42,820 | ₩42,203 | ₩42,364 | -0.13% | 54.7만 |
|---|
| 2025.10.10 | ₩42,794 | ₩42,794 | ₩40,246 | ₩40,594 | -5.14% | 144.9만 |
|---|