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 | ₩54,006 | ₩54,167 | ₩53,912 | ₩54,060 | +0.10% | 41.5만 |
| 2026.10.08 | ₩53,134 | ₩53,456 | ₩52,866 | ₩52,920 | -0.40% | 34.3만 |
| 2026.10.07 | ₩53,604 | ₩53,765 | ₩53,376 | ₩53,389 | -0.40% | 38.9만 |
| 2026.10.06 | ₩53,456 | ₩53,738 | ₩53,228 | ₩53,684 | +0.43% | 38.4만 |
| 2026.10.05 | ₩53,188 | ₩53,564 | ₩53,161 | ₩53,456 | +0.50% | 38.9만 |
| 2026.10.02 | ₩52,973 | ₩53,376 | ₩52,611 | ₩53,000 | +0.05% | 30.3만 |
| 2026.10.01 | ₩52,866 | ₩53,054 | ₩52,598 | ₩52,987 | +0.23% | 43.4만 |
| 2026.09.30 | ₩53,362 | ₩53,832 | ₩53,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,349 |
| -0.03% |
| 52.9만 |
| 2026.09.29 | ₩53,228 | ₩53,590 | ₩53,121 | ₩53,550 | +0.60% | 23.3만 |
|---|
| 2026.09.28 | ₩53,255 | ₩53,617 | ₩53,148 | ₩53,215 | -0.08% | 53.4만 |
|---|
| 2026.09.25 | ₩54,328 | ₩54,583 | ₩54,087 | ₩54,462 | +0.25% | 28.3만 |
|---|
| 2026.09.24 | ₩54,395 | ₩54,650 | ₩54,234 | ₩54,516 | +0.22% | 27.6만 |
|---|
| 2026.09.23 | ₩54,703 | ₩54,771 | ₩54,140 | ₩54,462 | -0.44% | 102.5만 |
|---|
| 2026.09.22 | ₩55,025 | ₩55,682 | ₩54,864 | ₩55,562 | +0.97% | 117.7만 |
|---|
| 2026.09.21 | ₩54,757 | ₩54,851 | ₩54,315 | ₩54,543 | -0.39% | 36.4만 |
|---|
| 2026.09.18 | ₩53,644 | ₩53,979 | ₩53,470 | ₩53,952 | +0.57% | 41.4만 |
|---|
| 2026.09.17 | ₩53,295 | ₩53,617 | ₩53,094 | ₩53,188 | -0.20% | 47.8만 |
|---|
| 2026.09.16 | ₩52,129 | ₩52,424 | ₩51,646 | ₩51,753 | -0.72% | 40.9만 |
|---|
| 2026.09.15 | ₩51,646 | ₩51,968 | ₩51,471 | ₩51,860 | +0.42% | 29.7만 |
|---|
| 2026.09.14 | ₩51,270 | ₩51,538 | ₩51,042 | ₩51,310 | +0.08% | 58.7만 |
|---|
| 2026.09.11 | ₩52,598 | ₩52,759 | ₩52,504 | ₩52,544 | -0.10% | 34.6만 |
|---|
| 2026.09.10 | ₩52,839 | ₩52,866 | ₩52,222 | ₩52,357 | -0.91% | 178.5만 |
|---|
| 2026.09.09 | ₩54,905 | ₩55,374 | ₩54,663 | ₩55,052 | +0.27% | 69.6만 |
|---|
| 2026.09.08 | ₩54,985 | ₩55,173 | ₩54,382 | ₩54,408 | -1.05% | 141.4만 |
|---|
| 2026.09.04 | ₩53,523 | ₩53,684 | ₩53,389 | ₩53,577 | +0.10% | 23.8만 |
|---|
| 2026.09.03 | ₩53,389 | ₩53,590 | ₩53,201 | ₩53,523 | +0.25% | 28.7만 |
|---|
| 2026.09.02 | ₩53,188 | ₩53,255 | ₩52,839 | ₩53,014 | -0.33% | 34.6만 |
|---|
| 2026.09.01 | ₩52,839 | ₩53,148 | ₩52,289 | ₩52,397 | -0.84% | 38만 |
|---|
| 2026.08.31 | ₩53,993 | ₩53,993 | ₩53,403 | ₩53,644 | -0.65% | 64.5만 |
|---|
| 2026.08.28 | ₩53,792 | ₩53,966 | ₩53,161 | ₩53,201 | -1.10% | 47.7만 |
|---|
| 2026.08.27 | ₩53,523 | ₩53,711 | ₩53,416 | ₩53,617 | +0.18% | 24만 |
|---|
| 2026.08.26 | ₩54,247 | ₩54,368 | ₩53,671 | ₩53,724 | -0.96% | 30.1만 |
|---|
| 2026.08.25 | ₩53,872 | ₩54,757 | ₩53,832 | ₩54,663 | +1.47% | 53만 |
|---|
| 2026.08.24 | ₩54,060 | ₩54,100 | ₩53,671 | ₩53,738 | -0.60% | 63.6만 |
|---|
| 2026.08.21 | ₩53,523 | ₩53,684 | ₩53,403 | ₩53,631 | +0.20% | 76.5만 |
|---|
| 2026.08.20 | ₩52,397 | ₩52,813 | ₩52,249 | ₩52,772 | +0.72% | 37만 |
|---|
| 2026.08.19 | ₩52,678 | ₩52,960 | ₩52,544 | ₩52,826 | +0.28% | 49.6만 |
|---|
| 2026.08.18 | ₩53,268 | ₩53,322 | ₩52,330 | ₩52,544 | -1.36% | 122.4만 |
|---|
| 2026.08.17 | ₩53,644 | ₩53,872 | ₩53,564 | ₩53,818 | +0.33% | 38.4만 |
|---|
| 2026.08.14 | ₩53,537 | ₩53,859 | ₩53,523 | ₩53,657 | +0.23% | 25.8만 |
|---|
| 2026.08.13 | ₩53,738 | ₩53,966 | ₩53,443 | ₩53,443 | -0.55% | 64.8만 |
|---|
| 2026.08.12 | ₩54,113 | ₩54,194 | ₩53,671 | ₩53,671 | -0.82% | 33.3만 |
|---|
| 2026.08.11 | ₩54,100 | ₩54,207 | ₩53,792 | ₩53,939 | -0.30% | 16.4만 |
|---|
| 2026.08.10 | ₩53,724 | ₩54,006 | ₩53,496 | ₩53,885 | +0.30% | 46만 |
|---|
| 2026.08.07 | ₩53,993 | ₩54,100 | ₩53,483 | ₩53,510 | -0.89% | 64.1만 |
|---|
| 2026.08.06 | ₩54,757 | ₩54,918 | ₩54,207 | ₩54,663 | -0.17% | 54.3만 |
|---|
| 2026.08.05 | ₩54,247 | ₩54,945 | ₩54,113 | ₩54,784 | +0.99% | 72.1만 |
|---|
| 2026.08.04 | ₩53,832 | ₩54,167 | ₩53,832 | ₩53,832 | 0.00% | 61.1만 |
|---|
| 2026.08.03 | ₩52,276 | ₩53,188 | ₩52,236 | ₩53,161 | +1.69% | 51.1만 |
|---|
| 2026.07.31 | ₩52,625 | ₩53,121 | ₩52,236 | ₩53,054 | +0.82% | 23만 |
|---|
| 2026.07.30 | ₩52,289 | ₩52,826 | ₩52,263 | ₩52,759 | +0.90% | 37.9만 |
|---|
| 2026.07.29 | ₩51,270 | ₩52,169 | ₩51,002 | ₩51,431 | +0.31% | 82.8만 |
|---|
| 2026.07.28 | ₩51,297 | ₩51,726 | ₩51,150 | ₩51,404 | +0.21% | 44.3만 |
|---|
| 2026.07.27 | ₩51,954 | ₩52,035 | ₩51,646 | ₩51,994 | +0.08% | 29.2만 |
|---|
| 2026.07.24 | ₩51,471 | ₩51,740 | ₩51,391 | ₩51,431 | -0.08% | 34.5만 |
|---|
| 2026.07.23 | ₩51,793 | ₩51,927 | ₩51,284 | ₩51,284 | -0.98% | 71.1만 |
|---|
| 2026.07.22 | ₩52,813 | ₩52,960 | ₩52,504 | ₩52,638 | -0.33% | 23만 |
|---|
| 2026.07.21 | ₩52,759 | ₩53,309 | ₩52,638 | ₩53,014 | +0.48% | 60.6만 |
|---|
| 2026.07.20 | ₩51,378 | ₩51,632 | ₩51,324 | ₩51,525 | +0.29% | 31.9만 |
|---|
| 2026.07.17 | ₩50,331 | ₩50,962 | ₩50,318 | ₩50,855 | +1.04% | 57만 |
|---|
| 2026.07.16 | ₩51,887 | ₩51,901 | ₩50,935 | ₩51,042 | -1.63% | 30.2만 |
|---|
| 2026.07.15 | ₩51,914 | ₩52,048 | ₩51,378 | ₩51,807 | -0.21% | 35.1만 |
|---|
| 2026.07.14 | ₩51,807 | ₩52,236 | ₩51,606 | ₩51,686 | -0.23% | 38.9만 |
|---|
| 2026.07.13 | ₩51,431 | ₩51,485 | ₩50,841 | ₩50,881 | -1.07% | 29.9만 |
|---|
| 2026.07.10 | ₩50,667 | ₩51,015 | ₩50,519 | ₩50,948 | +0.56% | 35.2만 |
|---|
| 2026.07.09 | ₩50,506 | ₩51,015 | ₩50,492 | ₩50,627 | +0.24% | 44.3만 |
|---|
| 2026.07.08 | ₩49,473 | ₩49,741 | ₩49,165 | ₩49,715 | +0.49% | 34.1만 |
|---|
| 2026.07.07 | ₩50,533 | ₩50,895 | ₩49,983 | ₩50,144 | -0.77% | 18.3만 |
|---|
| 2026.07.06 | ₩50,197 | ₩50,761 | ₩50,197 | ₩50,747 | +1.10% | 25.5만 |
|---|
| 2026.07.02 | ₩50,090 | ₩50,412 | ₩49,782 | ₩50,010 | -0.16% | 19.8만 |
|---|
| 2026.07.01 | ₩49,916 | ₩50,439 | ₩49,862 | ₩49,902 | -0.03% | 31.8만 |
|---|
| 2026.06.30 | ₩50,479 | ₩51,096 | ₩50,425 | ₩50,600 | +0.24% | 26.2만 |
|---|
| 2026.06.29 | ₩49,929 | ₩49,983 | ₩49,634 | ₩49,929 | 0.00% | 45만 |
|---|
| 2026.06.26 | ₩49,969 | ₩50,492 | ₩49,808 | ₩50,063 | +0.19% | 53.8만 |
|---|
| 2026.06.25 | ₩49,554 | ₩49,795 | ₩49,151 | ₩49,594 | +0.08% | 60.8만 |
|---|
| 2026.06.24 | ₩48,990 | ₩49,232 | ₩48,441 | ₩48,695 | -0.60% | 103.3만 |
|---|
| 2026.06.23 | ₩50,399 | ₩50,613 | ₩49,943 | ₩50,050 | -0.69% | 104.1만 |
|---|
| 2026.06.22 | ₩52,102 | ₩52,330 | ₩51,820 | ₩52,048 | -0.10% | 27.6만 |
|---|
| 2026.06.18 | ₩52,585 | ₩52,665 | ₩52,035 | ₩52,115 | -0.89% | 102.9만 |
|---|
| 2026.06.17 | ₩53,054 | ₩53,175 | ₩51,686 | ₩51,820 | -2.33% | 61.9만 |
|---|
| 2026.06.16 | ₩53,121 | ₩53,403 | ₩53,000 | ₩53,041 | -0.15% | 39.5만 |
|---|
| 2026.06.15 | ₩53,134 | ₩53,242 | ₩52,893 | ₩53,175 | +0.08% | 61.5만 |
|---|
| 2026.06.12 | ₩52,222 | ₩53,054 | ₩52,169 | ₩53,041 | +1.57% | 58만 |
|---|
| 2026.06.11 | ₩50,935 | ₩52,289 | ₩50,935 | ₩52,222 | +2.53% | 59.4만 |
|---|
| 2026.06.10 | ₩51,364 | ₩51,740 | ₩50,586 | ₩50,586 | -1.51% | 116.8만 |
|---|
| 2026.06.09 | ₩52,517 | ₩52,732 | ₩51,351 | ₩51,766 | -1.43% | 93.6만 |
|---|
| 2026.06.08 | ₩52,021 | ₩52,129 | ₩51,646 | ₩51,699 | -0.62% | 45.3만 |
|---|
| 2026.06.05 | ₩52,048 | ₩52,048 | ₩51,002 | ₩51,069 | -1.88% | 102.4만 |
|---|
| 2026.06.04 | ₩53,389 | ₩53,496 | ₩53,094 | ₩53,282 | -0.20% | 32.4만 |
|---|
| 2026.06.03 | ₩53,470 | ₩53,926 | ₩52,866 | ₩52,866 | -1.13% | 116.7만 |
|---|
| 2026.06.02 | ₩54,355 | ₩54,650 | ₩54,221 | ₩54,449 | +0.17% | 62.4만 |
|---|
| 2026.06.01 | ₩52,906 | ₩53,711 | ₩52,732 | ₩53,590 | +1.29% | 54.9만 |
|---|
| 2026.05.29 | ₩52,155 | ₩52,504 | ₩51,941 | ₩52,115 | -0.08% | 43.8만 |
|---|
| 2026.05.28 | ₩51,780 | ₩52,464 | ₩51,606 | ₩52,383 | +1.17% | 49.7만 |
|---|
| 2026.05.27 | ₩51,941 | ₩52,048 | ₩51,498 | ₩51,606 | -0.65% | 40.3만 |
|---|
| 2026.05.26 | ₩52,196 | ₩52,410 | ₩52,075 | ₩52,343 | +0.28% | 53.8만 |
|---|
| 2026.05.22 | ₩51,834 | ₩52,249 | ₩51,592 | ₩52,196 | +0.70% | 95.1만 |
|---|
| 2026.05.21 | ₩51,069 | ₩51,927 | ₩50,895 | ₩51,740 | +1.31% | 44.9만 |
|---|
| 2026.05.20 | ₩51,069 | ₩51,820 | ₩50,935 | ₩51,726 | +1.29% | 95.4만 |
|---|
| 2026.05.19 | ₩50,492 | ₩50,707 | ₩50,157 | ₩50,466 | -0.05% | 76.2만 |
|---|
| 2026.05.18 | ₩51,243 | ₩51,552 | ₩51,096 | ₩51,498 | +0.50% | 69.3만 |
|---|
| 2026.05.15 | ₩51,297 | ₩51,485 | ₩51,109 | ₩51,150 | -0.29% | 206.3만 |
|---|
| 2026.05.14 | ₩53,859 | ₩53,912 | ₩53,443 | ₩53,671 | -0.35% | 71.2만 |
|---|
| 2026.05.13 | ₩54,261 | ₩54,690 | ₩53,657 | ₩54,006 | -0.47% | 130.9만 |
|---|
| 2026.05.12 | ₩52,839 | ₩54,261 | ₩52,799 | ₩54,234 | +2.64% | 163.1만 |
|---|
| 2026.05.11 | ₩52,625 | ₩53,041 | ₩52,491 | ₩52,826 | +0.38% | 158.9만 |
|---|
| 2026.05.08 | ₩51,176 | ₩51,431 | ₩50,975 | ₩51,324 | +0.29% | 80.5만 |
|---|
| 2026.05.07 | ₩50,720 | ₩50,828 | ₩50,036 | ₩50,090 | -1.24% | 78.2만 |
|---|
| 2026.05.06 | ₩50,238 | ₩50,492 | ₩50,130 | ₩50,345 | +0.21% | 114.8만 |
|---|
| 2026.05.05 | ₩48,856 | ₩48,990 | ₩48,655 | ₩48,722 | -0.27% | 44.2만 |
|---|
| 2026.05.04 | ₩47,998 | ₩48,186 | ₩47,381 | ₩47,716 | -0.59% | 74.8만 |
|---|
| 2026.05.01 | ₩48,588 | ₩48,990 | ₩48,548 | ₩48,588 | 0.00% | 48.4만 |
|---|
| 2026.04.30 | ₩48,575 | ₩49,031 | ₩48,387 | ₩48,990 | +0.86% | 54.4만 |
|---|
| 2026.04.29 | ₩48,494 | ₩48,601 | ₩48,052 | ₩48,239 | -0.53% | 48.3만 |
|---|
| 2026.04.28 | ₩48,628 | ₩48,736 | ₩48,467 | ₩48,601 | -0.06% | 94.2만 |
|---|
| 2026.04.27 | ₩49,446 | ₩49,594 | ₩49,218 | ₩49,527 | +0.16% | 39.8만 |
|---|
| 2026.04.24 | ₩49,513 | ₩49,688 | ₩49,433 | ₩49,540 | +0.05% | 75.1만 |
|---|
| 2026.04.23 | ₩49,902 | ₩50,171 | ₩49,326 | ₩49,567 | -0.67% | 83.4만 |
|---|
| 2026.04.22 | ₩49,768 | ₩50,506 | ₩49,688 | ₩50,425 | +1.32% | 56.9만 |
|---|
| 2026.04.21 | ₩49,648 | ₩49,889 | ₩48,990 | ₩49,031 | -1.24% | 43.9만 |
|---|
| 2026.04.20 | ₩49,768 | ₩49,862 | ₩49,527 | ₩49,634 | -0.27% | 72만 |
|---|
| 2026.04.17 | ₩49,634 | ₩50,291 | ₩49,634 | ₩50,010 | +0.76% | 89.8만 |
|---|
| 2026.04.16 | ₩50,010 | ₩50,036 | ₩49,500 | ₩49,540 | -0.94% | 62.8만 |
|---|
| 2026.04.15 | ₩49,996 | ₩50,050 | ₩49,782 | ₩49,969 | -0.05% | 48.7만 |
|---|
| 2026.04.14 | ₩49,755 | ₩50,023 | ₩49,715 | ₩49,969 | +0.43% | 76.3만 |
|---|
| 2026.04.13 | ₩48,172 | ₩49,433 | ₩48,105 | ₩49,339 | +2.42% | 64.5만 |
|---|
| 2026.04.10 | ₩48,360 | ₩48,695 | ₩48,092 | ₩48,105 | -0.53% | 90.1만 |
|---|
| 2026.04.09 | ₩47,126 | ₩47,408 | ₩47,006 | ₩47,220 | +0.20% | 51.1만 |
|---|
| 2026.04.08 | ₩47,247 | ₩47,435 | ₩46,979 | ₩47,274 | +0.06% | 65.4만 |
|---|
| 2026.04.07 | ₩45,879 | ₩45,906 | ₩45,396 | ₩45,705 | -0.38% | 54만 |
|---|
| 2026.04.06 | ₩46,107 | ₩46,147 | ₩45,718 | ₩46,000 | -0.23% | 31.3만 |
|---|
| 2026.04.02 | ₩45,436 | ₩46,885 | ₩45,383 | ₩46,094 | +1.45% | 195.6만 |
|---|
| 2026.04.01 | ₩46,027 | ₩46,322 | ₩45,866 | ₩46,053 | +0.06% | 114.3만 |
|---|
| 2026.03.31 | ₩45,343 | ₩46,187 | ₩45,343 | ₩46,174 | +1.83% | 86.4만 |
|---|
| 2026.03.30 | ₩45,141 | ₩45,276 | ₩44,846 | ₩45,048 | -0.21% | 51.6만 |
|---|
| 2026.03.27 | ₩44,967 | ₩45,343 | ₩44,779 | ₩44,860 | -0.24% | 71.7만 |
|---|
| 2026.03.26 | ₩45,182 | ₩45,410 | ₩44,645 | ₩44,699 | -1.07% | 30.3만 |
|---|
| 2026.03.25 | ₩45,316 | ₩45,825 | ₩45,182 | ₩45,316 | 0.00% | 38.3만 |
|---|
| 2026.03.24 | ₩44,337 | ₩44,860 | ₩44,270 | ₩44,726 | +0.88% | 34.8만 |
|---|
| 2026.03.23 | ₩44,525 | ₩45,423 | ₩44,498 | ₩44,967 | +0.99% | 82.4만 |
|---|
| 2026.03.20 | ₩44,404 | ₩44,498 | ₩43,331 | ₩43,385 | -2.30% | 125.8만 |
|---|
| 2026.03.19 | ₩43,988 | ₩45,356 | ₩43,854 | ₩45,222 | +2.80% | 292.4만 |
|---|
| 2026.03.18 | ₩45,732 | ₩45,973 | ₩45,048 | ₩45,128 | -1.32% | 154.2만 |
|---|
| 2026.03.17 | ₩47,421 | ₩47,502 | ₩47,032 | ₩47,220 | -0.42% | 53.1만 |
|---|
| 2026.03.16 | ₩47,555 | ₩47,985 | ₩47,475 | ₩47,864 | +0.65% | 82.4만 |
|---|
| 2026.03.13 | ₩47,555 | ₩47,716 | ₩46,630 | ₩46,697 | -1.80% | 87.2만 |
|---|
| 2026.03.12 | ₩48,078 | ₩48,119 | ₩47,676 | ₩47,703 | -0.78% | 59.8만 |
|---|
| 2026.03.11 | ₩48,132 | ₩48,494 | ₩47,944 | ₩48,441 | +0.64% | 48.8만 |
|---|
| 2026.03.10 | ₩48,427 | ₩48,789 | ₩48,320 | ₩48,387 | -0.08% | 97.8만 |
|---|
| 2026.03.09 | ₩47,394 | ₩48,199 | ₩47,126 | ₩48,145 | +1.58% | 43.7만 |
|---|
| 2026.03.06 | ₩47,488 | ₩47,810 | ₩47,341 | ₩47,783 | +0.62% | 43.7만 |
|---|
| 2026.03.05 | ₩47,408 | ₩47,904 | ₩47,247 | ₩47,716 | +0.65% | 156.4만 |
|---|
| 2026.03.04 | ₩48,239 | ₩48,481 | ₩48,038 | ₩48,239 | 0.00% | 50만 |
|---|
| 2026.03.03 | ₩47,636 | ₩48,011 | ₩47,234 | ₩47,743 | +0.23% | 184.8만 |
|---|
| 2026.03.02 | ₩48,803 | ₩48,950 | ₩48,454 | ₩48,803 | 0.00% | 68.2만 |
|---|
| 2026.02.27 | ₩49,808 | ₩49,849 | ₩49,285 | ₩49,460 | -0.70% | 55.8만 |
|---|
| 2026.02.26 | ₩49,339 | ₩49,527 | ₩48,789 | ₩49,259 | -0.16% | 114.3만 |
|---|
| 2026.02.25 | ₩49,151 | ₩49,567 | ₩49,017 | ₩49,326 | +0.35% | 75.7만 |
|---|
| 2026.02.24 | ₩48,534 | ₩49,071 | ₩48,467 | ₩48,682 | +0.30% | 166.1만 |
|---|
| 2026.02.23 | ₩47,998 | ₩48,119 | ₩47,515 | ₩47,850 | -0.31% | 64.5만 |
|---|
| 2026.02.20 | ₩47,555 | ₩48,521 | ₩47,475 | ₩48,508 | +2.00% | 58.9만 |
|---|
| 2026.02.19 | ₩47,140 | ₩47,690 | ₩46,952 | ₩47,663 | +1.11% | 117.2만 |
|---|
| 2026.02.18 | ₩47,421 | ₩47,944 | ₩47,341 | ₩47,716 | +0.62% | 50만 |
|---|
| 2026.02.17 | ₩46,737 | ₩46,979 | ₩46,456 | ₩46,858 | +0.26% | 130.7만 |
|---|
| 2026.02.13 | ₩47,703 | ₩48,025 | ₩47,207 | ₩47,690 | -0.03% | 52.1만 |
|---|
| 2026.02.12 | ₩49,151 | ₩49,285 | ₩47,502 | ₩47,622 | -3.11% | 225.5만 |
|---|
| 2026.02.11 | ₩49,339 | ₩49,406 | ₩48,736 | ₩49,352 | +0.03% | 68.9만 |
|---|
| 2026.02.10 | ₩48,990 | ₩49,017 | ₩48,615 | ₩48,722 | -0.55% | 55.2만 |
|---|
| 2026.02.09 | ₩48,615 | ₩49,326 | ₩48,601 | ₩49,312 | +1.43% | 98.9만 |
|---|
| 2026.02.06 | ₩47,904 | ₩48,601 | ₩47,850 | ₩48,601 | +1.46% | 86.4만 |
|---|
| 2026.02.05 | ₩47,958 | ₩48,186 | ₩47,180 | ₩47,260 | -1.45% | 256.4만 |
|---|
| 2026.02.04 | ₩49,567 | ₩49,634 | ₩48,078 | ₩48,669 | -1.81% | 136.5만 |
|---|
| 2026.02.03 | ₩49,956 | ₩50,318 | ₩49,621 | ₩50,264 | +0.62% | 197.2만 |
|---|
| 2026.02.02 | ₩47,850 | ₩48,333 | ₩47,609 | ₩48,119 | +0.56% | 199.3만 |
|---|
| 2026.01.30 | ₩49,755 | ₩49,996 | ₩47,448 | ₩48,856 | -1.81% | 450.3만 |
|---|
| 2026.01.29 | ₩54,113 | ₩54,234 | ₩49,661 | ₩51,914 | -4.06% | 938만 |
|---|
| 2026.01.28 | ₩48,883 | ₩49,460 | ₩48,669 | ₩49,326 | +0.91% | 218.4만 |
|---|
| 2026.01.27 | ₩48,347 | ₩49,071 | ₩47,904 | ₩49,057 | +1.47% | 189.1만 |
|---|
| 2026.01.26 | ₩49,634 | ₩49,822 | ₩48,736 | ₩49,004 | -1.27% | 386.4만 |
|---|
| 2026.01.23 | ₩48,736 | ₩49,192 | ₩48,601 | ₩48,977 | +0.50% | 259.6만 |
|---|
| 2026.01.22 | ₩47,408 | ₩47,958 | ₩47,180 | ₩47,824 | +0.88% | 142.2만 |
|---|
| 2026.01.21 | ₩48,199 | ₩48,280 | ₩47,220 | ₩47,850 | -0.72% | 165.5만 |
|---|
| 2026.01.20 | ₩47,877 | ₩47,971 | ₩47,354 | ₩47,891 | +0.03% | 164만 |
|---|
| 2026.01.16 | ₩47,958 | ₩48,199 | ₩47,555 | ₩48,199 | +0.50% | 192.8만 |
|---|
| 2026.01.15 | ₩49,205 | ₩49,513 | ₩48,843 | ₩49,312 | +0.22% | 158.9만 |
|---|
| 2026.01.14 | ₩50,090 | ₩50,305 | ₩49,513 | ₩50,291 | +0.40% | 184.9만 |
|---|
| 2026.01.13 | ₩49,795 | ₩49,889 | ₩49,326 | ₩49,473 | -0.65% | 98.9만 |
|---|
| 2026.01.12 | ₩48,923 | ₩49,728 | ₩48,923 | ₩49,460 | +1.10% | 173.9만 |
|---|
| 2026.01.09 | ₩48,601 | ₩48,843 | ₩48,400 | ₩48,481 | -0.25% | 98.5만 |
|---|
| 2026.01.08 | ₩47,408 | ₩47,864 | ₩46,912 | ₩47,850 | +0.93% | 88.4만 |
|---|
| 2026.01.07 | ₩48,856 | ₩48,870 | ₩48,119 | ₩48,159 | -1.43% | 145.9만 |
|---|
| 2026.01.06 | ₩49,728 | ₩50,090 | ₩49,648 | ₩49,983 | +0.51% | 132.1만 |
|---|
| 2026.01.05 | ₩48,776 | ₩49,446 | ₩48,615 | ₩49,312 | +1.10% | 149.8만 |
|---|
| 2026.01.02 | ₩47,099 | ₩47,099 | ₩46,617 | ₩46,912 | -0.40% | 94.2만 |
|---|
| 2025.12.31 | ₩46,657 | ₩46,939 | ₩46,469 | ₩46,885 | +0.49% | 57.1만 |
|---|
| 2025.12.30 | ₩47,166 | ₩47,676 | ₩46,831 | ₩47,274 | +0.23% | 139.6만 |
|---|
| 2025.12.29 | ₩46,027 | ₩46,134 | ₩45,705 | ₩45,839 | -0.41% | 129.2만 |
|---|
| 2025.12.26 | ₩47,690 | ₩48,400 | ₩47,636 | ₩48,025 | +0.70% | 224.3만 |
|---|
| 2025.12.24 | ₩46,067 | ₩46,147 | ₩45,490 | ₩45,866 | -0.44% | 36.8만 |
|---|
| 2025.12.23 | ₩45,879 | ₩45,879 | ₩45,329 | ₩45,799 | -0.18% | 82.8만 |
|---|
| 2025.12.22 | ₩45,289 | ₩45,316 | ₩45,048 | ₩45,235 | -0.12% | 46.8만 |
|---|
| 2025.12.19 | ₩45,369 | ₩45,611 | ₩44,980 | ₩45,061 | -0.68% | 78.5만 |
|---|
| 2025.12.18 | ₩44,632 | ₩44,860 | ₩44,270 | ₩44,605 | -0.06% | 35.6만 |
|---|
| 2025.12.17 | ₩44,551 | ₩44,712 | ₩44,417 | ₩44,565 | +0.03% | 37.9만 |
|---|
| 2025.12.16 | ₩44,122 | ₩44,162 | ₩43,867 | ₩44,109 | -0.03% | 45.7만 |
|---|
| 2025.12.15 | ₩44,860 | ₩44,887 | ₩44,364 | ₩44,457 | -0.90% | 54.3만 |
|---|
| 2025.12.12 | ₩45,343 | ₩45,356 | ₩43,452 | ₩44,028 | -2.90% | 73.5만 |
|---|
| 2025.12.11 | ₩44,632 | ₩45,276 | ₩44,525 | ₩45,074 | +0.99% | 78.2만 |
|---|
| 2025.12.10 | ₩44,122 | ₩44,457 | ₩43,854 | ₩44,350 | +0.52% | 40.4만 |
|---|
| 2025.12.09 | ₩43,774 | ₩43,948 | ₩43,626 | ₩43,787 | +0.03% | 64.4만 |
|---|
| 2025.12.08 | ₩44,793 | ₩44,820 | ₩44,283 | ₩44,578 | -0.48% | 44.3만 |
|---|
| 2025.12.05 | ₩44,431 | ₩44,940 | ₩44,431 | ₩44,726 | +0.66% | 61만 |
|---|
| 2025.12.04 | ₩44,122 | ₩44,189 | ₩43,854 | ₩44,042 | -0.18% | 42.8만 |
|---|
| 2025.12.03 | ₩44,203 | ₩44,632 | ₩44,082 | ₩44,297 | +0.21% | 110.8만 |
|---|
| 2025.12.02 | ₩43,492 | ₩43,626 | ₩42,955 | ₩43,103 | -0.89% | 39.2만 |
|---|
| 2025.12.01 | ₩43,680 | ₩43,747 | ₩43,224 | ₩43,304 | -0.86% | 52.4만 |
|---|
| 2025.11.28 | ₩43,210 | ₩43,492 | ₩43,116 | ₩43,291 | +0.19% | 30.9만 |
|---|
| 2025.11.26 | ₩42,419 | ₩42,701 | ₩42,271 | ₩42,701 | +0.66% | 23.5만 |
|---|
| 2025.11.25 | ₩42,164 | ₩42,178 | ₩41,641 | ₩41,815 | -0.83% | 44.1만 |
|---|
| 2025.11.24 | ₩41,453 | ₩41,748 | ₩41,360 | ₩41,722 | +0.65% | 36.9만 |
|---|
| 2025.11.21 | ₩41,239 | ₩41,789 | ₩41,225 | ₩41,668 | +1.04% | 32.4만 |
|---|
| 2025.11.20 | ₩41,856 | ₩41,896 | ₩41,132 | ₩41,266 | -1.41% | 39.9만 |
|---|
| 2025.11.19 | ₩41,628 | ₩41,883 | ₩41,520 | ₩41,748 | +0.29% | 25.9만 |
|---|
| 2025.11.18 | ₩41,494 | ₩41,628 | ₩41,252 | ₩41,306 | -0.45% | 46.3만 |
|---|
| 2025.11.17 | ₩41,641 | ₩41,842 | ₩41,252 | ₩41,453 | -0.45% | 24.9만 |
|---|
| 2025.11.14 | ₩41,748 | ₩42,231 | ₩41,681 | ₩42,003 | +0.61% | 36.3만 |
|---|
| 2025.11.13 | ₩42,714 | ₩42,808 | ₩41,815 | ₩41,923 | -1.85% | 29.7만 |
|---|
| 2025.11.12 | ₩42,674 | ₩42,741 | ₩42,137 | ₩42,245 | -1.01% | 38.8만 |
|---|
| 2025.11.11 | ₩42,164 | ₩42,231 | ₩41,950 | ₩42,030 | -0.32% | 36.4만 |
|---|
| 2025.11.10 | ₩41,856 | ₩42,513 | ₩41,628 | ₩42,392 | +1.28% | 68.9만 |
|---|
| 2025.11.07 | ₩41,279 | ₩41,319 | ₩41,105 | ₩41,132 | -0.36% | 36.3만 |
|---|
| 2025.11.06 | ₩41,266 | ₩41,413 | ₩41,105 | ₩41,346 | +0.19% | 39.3만 |
|---|
| 2025.11.05 | ₩41,064 | ₩41,534 | ₩40,997 | ₩41,413 | +0.85% | 84.7만 |
|---|
| 2025.11.04 | ₩41,185 | ₩41,252 | ₩40,890 | ₩40,944 | -0.59% | 63.1만 |
|---|
| 2025.11.03 | ₩42,298 | ₩42,298 | ₩41,655 | ₩41,950 | -0.82% | 59.6만 |
|---|
| 2025.10.31 | ₩42,245 | ₩42,513 | ₩42,043 | ₩42,285 | +0.10% | 42.3만 |
|---|
| 2025.10.30 | ₩42,567 | ₩42,593 | ₩41,802 | ₩42,339 | -0.54% | 77.1만 |
|---|
| 2025.10.29 | ₩43,452 | ₩43,747 | ₩42,915 | ₩43,183 | -0.62% | 42.1만 |
|---|
| 2025.10.28 | ₩42,660 | ₩42,942 | ₩42,432 | ₩42,902 | +0.57% | 72.6만 |
|---|
| 2025.10.27 | ₩42,754 | ₩42,996 | ₩42,432 | ₩42,781 | +0.06% | 95.5만 |
|---|
| 2025.10.24 | ₩42,271 | ₩42,647 | ₩42,030 | ₩42,365 | +0.22% | 40.2만 |
|---|
| 2025.10.23 | ₩42,231 | ₩42,419 | ₩42,124 | ₩42,124 | -0.25% | 47.5만 |
|---|
| 2025.10.22 | ₩41,400 | ₩41,574 | ₩41,132 | ₩41,534 | +0.32% | 32.2만 |
|---|
| 2025.10.21 | ₩41,292 | ₩41,333 | ₩40,783 | ₩40,957 | -0.81% | 50.7만 |
|---|
| 2025.10.20 | ₩41,614 | ₩41,950 | ₩41,427 | ₩41,883 | +0.64% | 43만 |
|---|
| 2025.10.17 | ₩41,185 | ₩41,427 | ₩40,863 | ₩41,333 | +0.36% | 38만 |
|---|
| 2025.10.16 | ₩41,172 | ₩41,547 | ₩41,091 | ₩41,360 | +0.46% | 50.7만 |
|---|
| 2025.10.15 | ₩41,655 | ₩41,681 | ₩40,984 | ₩41,225 | -1.03% | 61.8만 |
|---|
| 2025.10.14 | ₩41,212 | ₩41,708 | ₩41,038 | ₩41,373 | +0.39% | 104만 |
|---|
| 2025.10.13 | ₩42,419 | ₩42,821 | ₩42,204 | ₩42,365 | -0.13% | 54.7만 |
|---|
| 2025.10.10 | ₩42,795 | ₩42,795 | ₩40,246 | ₩40,595 | -5.14% | 144.9만 |
|---|