시장 데이터를 불러오는 중
전체 종목
USCF Daily Target 2X Copper Index ETF 과거 주가
USCF Daily Target 2X Copper Index ETF · CPXR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Daily Target 2X Copper Index ETF · CPXR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,609 | ₩43,635 | ₩43,340 | ₩43,471 | -0.32% | 7.8천 |
| 2026.10.08 | ₩42,281 | ₩42,281 | ₩41,624 | ₩41,727 | -1.31% | 5.3천 |
| 2026.10.07 | ₩42,496 | ₩43,126 | ₩42,481 | ₩42,481 | -0.03% | 6천 |
| 2026.10.06 | ₩42,670 | ₩42,938 | ₩42,481 | ₩42,911 | +0.57% | 3만 |
| 2026.10.05 | ₩42,301 | ₩42,750 | ₩42,301 | ₩42,702 | +0.95% | 3.3천 |
| 2026.10.02 | ₩42,207 | ₩42,308 | ₩41,423 | ₩41,918 | -0.69% | 2.2천 |
| 2026.10.01 | ₩41,714 | ₩41,986 | ₩41,317 | ₩41,986 | +0.65% | 8.9천 |
| 2026.09.30 | ₩42,295 | ₩42,549 | ₩42,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,415 |
| +0.29% |
| 7.6천 |
| 2026.09.29 | ₩42,388 | ₩42,817 | ₩42,248 | ₩42,776 | +0.91% | 6.1천 |
|---|
| 2026.09.28 | ₩42,362 | ₩42,844 | ₩42,227 | ₩42,268 | -0.22% | 1.2만 |
|---|
| 2026.09.25 | ₩43,770 | ₩44,453 | ₩43,770 | ₩44,376 | +1.38% | 4.7천 |
|---|
| 2026.09.24 | ₩44,153 | ₩44,735 | ₩44,105 | ₩44,396 | +0.55% | 7.2천 |
|---|
| 2026.09.23 | ₩44,789 | ₩44,789 | ₩44,051 | ₩44,333 | -1.02% | 2만 |
|---|
| 2026.09.22 | ₩45,312 | ₩46,344 | ₩45,057 | ₩46,224 | +2.01% | 1.7만 |
|---|
| 2026.09.21 | ₩44,909 | ₩44,909 | ₩44,171 | ₩44,574 | -0.75% | 2.4만 |
|---|
| 2026.09.18 | ₩43,032 | ₩43,743 | ₩42,965 | ₩43,743 | +1.65% | 1.1만 |
|---|
| 2026.09.17 | ₩42,603 | ₩43,005 | ₩42,221 | ₩42,415 | -0.44% | 1.3만 |
|---|
| 2026.09.16 | ₩40,829 | ₩40,940 | ₩39,988 | ₩40,123 | -1.73% | 2.5만 |
|---|
| 2026.09.15 | ₩39,975 | ₩40,457 | ₩39,893 | ₩40,309 | +0.84% | 9천 |
|---|
| 2026.09.14 | ₩39,492 | ₩39,854 | ₩39,210 | ₩39,512 | +0.05% | 4.1만 |
|---|
| 2026.09.11 | ₩41,490 | ₩41,721 | ₩41,423 | ₩41,472 | -0.04% | 7.5천 |
|---|
| 2026.09.10 | ₩41,906 | ₩41,906 | ₩40,940 | ₩41,074 | -1.98% | 4.2만 |
|---|
| 2026.09.09 | ₩45,352 | ₩46,130 | ₩45,058 | ₩45,596 | +0.54% | 3.8만 |
|---|
| 2026.09.08 | ₩45,406 | ₩45,593 | ₩44,494 | ₩44,547 | -1.89% | 2.5만 |
|---|
| 2026.09.04 | ₩43,180 | ₩43,421 | ₩43,005 | ₩43,194 | +0.03% | 4.8천 |
|---|
| 2026.09.03 | ₩43,045 | ₩43,273 | ₩42,677 | ₩43,180 | +0.31% | 5.2천 |
|---|
| 2026.09.02 | ₩42,482 | ₩42,710 | ₩42,308 | ₩42,372 | -0.26% | 4.8천 |
|---|
| 2026.09.01 | ₩41,906 | ₩42,590 | ₩41,222 | ₩41,231 | -1.61% | 7.3천 |
|---|
| 2026.08.31 | ₩43,408 | ₩43,416 | ₩43,180 | ₩43,416 | +0.02% | 6.9천 |
|---|
| 2026.08.28 | ₩43,783 | ₩43,917 | ₩42,603 | ₩42,726 | -2.41% | 1.6만 |
|---|
| 2026.08.27 | ₩42,992 | ₩43,527 | ₩42,978 | ₩43,347 | +0.83% | 1.2만 |
|---|
| 2026.08.26 | ₩44,494 | ₩44,494 | ₩43,461 | ₩43,517 | -2.19% | 9.7천 |
|---|
| 2026.08.25 | ₩43,649 | ₩45,124 | ₩43,649 | ₩45,044 | +3.20% | 3만 |
|---|
| 2026.08.24 | ₩44,132 | ₩44,158 | ₩43,421 | ₩43,515 | -1.40% | 2만 |
|---|
| 2026.08.21 | ₩43,367 | ₩43,484 | ₩43,047 | ₩43,331 | -0.08% | 2만 |
|---|
| 2026.08.20 | ₩41,396 | ₩42,120 | ₩41,156 | ₩42,120 | +1.75% | 3만 |
|---|
| 2026.08.19 | ₩41,825 | ₩42,248 | ₩41,718 | ₩42,187 | +0.87% | 1.8만 |
|---|
| 2026.08.18 | ₩42,817 | ₩42,925 | ₩40,967 | ₩41,624 | -2.79% | 1.3만 |
|---|
| 2026.08.17 | ₩43,408 | ₩43,863 | ₩43,408 | ₩43,657 | +0.57% | 2.6만 |
|---|
| 2026.08.14 | ₩43,461 | ₩43,689 | ₩43,448 | ₩43,619 | +0.36% | 9.9천 |
|---|
| 2026.08.13 | ₩43,669 | ₩43,770 | ₩43,253 | ₩43,295 | -0.86% | 3.2천 |
|---|
| 2026.08.12 | ₩44,118 | ₩44,252 | ₩43,530 | ₩43,530 | -1.33% | 7.2천 |
|---|
| 2026.08.11 | ₩44,118 | ₩44,279 | ₩43,894 | ₩43,929 | -0.43% | 3.1천 |
|---|
| 2026.08.10 | ₩43,635 | ₩43,947 | ₩43,275 | ₩43,947 | +0.71% | 4.7천 |
|---|
| 2026.08.07 | ₩43,837 | ₩44,145 | ₩43,303 | ₩43,303 | -1.22% | 1.6만 |
|---|
| 2026.08.06 | ₩45,271 | ₩45,507 | ₩44,480 | ₩45,258 | -0.03% | 2.1만 |
|---|
| 2026.08.05 | ₩44,695 | ₩45,607 | ₩44,394 | ₩45,271 | +1.29% | 3.4만 |
|---|
| 2026.08.04 | ₩43,837 | ₩44,319 | ₩43,716 | ₩43,843 | +0.02% | 2.3만 |
|---|
| 2026.08.03 | ₩41,859 | ₩42,844 | ₩41,664 | ₩42,844 | +2.35% | 4.5천 |
|---|
| 2026.07.31 | ₩42,107 | ₩42,670 | ₩41,396 | ₩42,670 | +1.34% | 1.6만 |
|---|
| 2026.07.30 | ₩42,013 | ₩42,214 | ₩41,517 | ₩42,118 | +0.25% | 9.1천 |
|---|
| 2026.07.29 | ₩39,954 | ₩41,155 | ₩39,533 | ₩40,227 | +0.68% | 7.4천 |
|---|
| 2026.07.28 | ₩39,827 | ₩40,524 | ₩39,706 | ₩40,169 | +0.86% | 1.4만 |
|---|
| 2026.07.27 | ₩40,900 | ₩41,101 | ₩40,578 | ₩41,004 | +0.26% | 1.2만 |
|---|
| 2026.07.24 | ₩40,216 | ₩40,504 | ₩40,082 | ₩40,082 | -0.33% | 4.5천 |
|---|
| 2026.07.23 | ₩40,632 | ₩40,840 | ₩39,787 | ₩39,839 | -1.95% | 6.3천 |
|---|
| 2026.07.22 | ₩42,248 | ₩42,476 | ₩41,812 | ₩41,940 | -0.73% | 1.6만 |
|---|
| 2026.07.21 | ₩42,429 | ₩43,045 | ₩42,120 | ₩42,521 | +0.22% | 3.6만 |
|---|
| 2026.07.20 | ₩40,189 | ₩40,390 | ₩40,015 | ₩40,390 | +0.50% | 1.2만 |
|---|
| 2026.07.17 | ₩38,473 | ₩39,411 | ₩38,473 | ₩39,304 | +2.16% | 1만 |
|---|
| 2026.07.16 | ₩40,779 | ₩40,793 | ₩39,545 | ₩39,554 | -3.01% | 1.6만 |
|---|
| 2026.07.15 | ₩41,128 | ₩41,128 | ₩40,182 | ₩40,806 | -0.78% | 4.9천 |
|---|
| 2026.07.14 | ₩40,967 | ₩41,354 | ₩40,511 | ₩40,520 | -1.09% | 1.7만 |
|---|
| 2026.07.13 | ₩40,203 | ₩40,296 | ₩39,292 | ₩39,410 | -1.97% | 1.9만 |
|---|
| 2026.07.10 | ₩39,250 | ₩39,572 | ₩38,942 | ₩39,445 | +0.50% | 3.9천 |
|---|
| 2026.07.09 | ₩39,183 | ₩39,559 | ₩38,929 | ₩39,130 | -0.14% | 5천 |
|---|
| 2026.07.08 | ₩37,199 | ₩37,617 | ₩36,823 | ₩37,617 | +1.12% | 1.4만 |
|---|
| 2026.07.07 | ₩39,425 | ₩39,425 | ₩38,218 | ₩38,278 | -2.91% | 9천 |
|---|
| 2026.07.06 | ₩38,620 | ₩39,182 | ₩38,540 | ₩39,182 | +1.45% | 4.3천 |
|---|
| 2026.07.02 | ₩38,567 | ₩38,674 | ₩37,722 | ₩38,119 | -1.16% | 1.1만 |
|---|
| 2026.07.01 | ₩38,044 | ₩38,618 | ₩37,883 | ₩37,883 | -0.42% | 6.5천 |
|---|
| 2026.06.30 | ₩38,848 | ₩39,639 | ₩38,741 | ₩38,996 | +0.38% | 1.5만 |
|---|
| 2026.06.29 | ₩38,070 | ₩38,078 | ₩37,655 | ₩38,078 | +0.02% | 6.3천 |
|---|
| 2026.06.26 | ₩37,897 | ₩38,855 | ₩37,896 | ₩38,339 | +1.16% | 2.1만 |
|---|
| 2026.06.25 | ₩37,507 | ₩37,769 | ₩37,306 | ₩37,574 | +0.18% | 1.1만 |
|---|
| 2026.06.24 | ₩36,649 | ₩36,689 | ₩35,940 | ₩36,287 | -0.99% | 1.2만 |
|---|
| 2026.06.23 | ₩38,754 | ₩39,043 | ₩38,352 | ₩38,432 | -0.83% | 1.7만 |
|---|
| 2026.06.22 | ₩41,544 | ₩41,544 | ₩41,250 | ₩41,309 | -0.56% | 6.5천 |
|---|
| 2026.06.18 | ₩42,214 | ₩42,295 | ₩41,612 | ₩41,612 | -1.43% | 1.7만 |
|---|
| 2026.06.17 | ₩42,777 | ₩43,113 | ₩40,907 | ₩41,164 | -3.77% | 1만 |
|---|
| 2026.06.16 | ₩43,193 | ₩43,449 | ₩42,926 | ₩43,019 | -0.40% | 1만 |
|---|
| 2026.06.15 | ₩43,273 | ₩43,327 | ₩42,898 | ₩43,153 | -0.28% | 2.3만 |
|---|
| 2026.06.12 | ₩41,772 | ₩42,911 | ₩41,588 | ₩42,876 | +2.65% | 2.3만 |
|---|
| 2026.06.11 | ₩39,773 | ₩41,825 | ₩39,773 | ₩41,731 | +4.92% | 2만 |
|---|
| 2026.06.10 | ₩40,444 | ₩40,928 | ₩39,331 | ₩39,402 | -2.58% | 6천 |
|---|
| 2026.06.09 | ₩42,227 | ₩42,281 | ₩40,578 | ₩41,105 | -2.66% | 1.4만 |
|---|
| 2026.06.08 | ₩41,477 | ₩41,597 | ₩40,900 | ₩41,035 | -1.06% | 9.6천 |
|---|
| 2026.06.05 | ₩41,490 | ₩41,490 | ₩39,961 | ₩40,042 | -3.49% | 5.5만 |
|---|
| 2026.06.04 | ₩43,837 | ₩43,837 | ₩43,568 | ₩43,661 | -0.40% | 4.3천 |
|---|
| 2026.06.03 | ₩43,971 | ₩44,494 | ₩43,019 | ₩43,166 | -1.83% | 1.9만 |
|---|
| 2026.06.02 | ₩45,419 | ₩45,888 | ₩45,191 | ₩45,486 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩43,166 | ₩44,373 | ₩42,926 | ₩44,172 | +2.33% | 3.5만 |
|---|
| 2026.05.29 | ₩41,865 | ₩42,130 | ₩41,572 | ₩41,845 | -0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩41,135 | ₩42,295 | ₩41,047 | ₩42,134 | +2.43% | 1.9만 |
|---|
| 2026.05.27 | ₩41,570 | ₩41,611 | ₩40,833 | ₩41,068 | -1.21% | 9.6천 |
|---|
| 2026.05.26 | ₩42,093 | ₩42,227 | ₩41,731 | ₩42,147 | +0.13% | 6.2만 |
|---|
| 2026.05.22 | ₩41,316 | ₩42,053 | ₩41,034 | ₩41,946 | +1.53% | 3만 |
|---|
| 2026.05.21 | ₩40,176 | ₩41,557 | ₩40,042 | ₩41,262 | +2.70% | 1.9만 |
|---|
| 2026.05.20 | ₩40,283 | ₩41,249 | ₩40,169 | ₩41,249 | +2.40% | 1.8만 |
|---|
| 2026.05.19 | ₩39,331 | ₩39,680 | ₩39,056 | ₩39,398 | +0.17% | 1.6만 |
|---|
| 2026.05.18 | ₩40,645 | ₩41,030 | ₩40,524 | ₩40,967 | +0.79% | 1.7만 |
|---|
| 2026.05.15 | ₩40,565 | ₩40,940 | ₩40,353 | ₩40,444 | -0.30% | 7.4만 |
|---|
| 2026.05.14 | ₩44,775 | ₩44,936 | ₩44,207 | ₩44,534 | -0.54% | 4.9만 |
|---|
| 2026.05.13 | ₩45,566 | ₩46,232 | ₩44,688 | ₩45,017 | -1.21% | 11.8만 |
|---|
| 2026.05.12 | ₩43,314 | ₩45,499 | ₩43,220 | ₩45,486 | +5.02% | 14.2만 |
|---|
| 2026.05.11 | ₩42,871 | ₩43,434 | ₩42,604 | ₩43,206 | +0.78% | 9만 |
|---|
| 2026.05.08 | ₩40,659 | ₩40,940 | ₩40,498 | ₩40,779 | +0.30% | 5.3만 |
|---|
| 2026.05.07 | ₩39,934 | ₩40,027 | ₩38,821 | ₩38,996 | -2.35% | 3.2만 |
|---|
| 2026.05.06 | ₩39,143 | ₩39,478 | ₩39,090 | ₩39,291 | +0.38% | 4.3만 |
|---|
| 2026.05.05 | ₩37,118 | ₩37,192 | ₩36,803 | ₩36,803 | -0.85% | 9.9천 |
|---|
| 2026.05.04 | ₩35,887 | ₩36,046 | ₩34,947 | ₩35,388 | -1.39% | 1.8만 |
|---|
| 2026.05.01 | ₩36,569 | ₩37,306 | ₩36,569 | ₩36,695 | +0.34% | 4.7만 |
|---|
| 2026.04.30 | ₩36,488 | ₩37,360 | ₩36,488 | ₩37,239 | +2.06% | 3.9천 |
|---|
| 2026.04.29 | ₩36,515 | ₩36,676 | ₩36,096 | ₩36,271 | -0.67% | 7.8천 |
|---|
| 2026.04.28 | ₩36,743 | ₩36,998 | ₩36,662 | ₩36,810 | +0.18% | 1.4만 |
|---|
| 2026.04.27 | ₩38,003 | ₩38,258 | ₩37,836 | ₩38,167 | +0.43% | 6천 |
|---|
| 2026.04.24 | ₩38,151 | ₩38,352 | ₩38,111 | ₩38,184 | +0.09% | 1.1만 |
|---|
| 2026.04.23 | ₩38,634 | ₩39,157 | ₩37,997 | ₩38,339 | -0.76% | 2.5만 |
|---|
| 2026.04.22 | ₩38,513 | ₩39,693 | ₩38,446 | ₩39,618 | +2.87% | 3.4만 |
|---|
| 2026.04.21 | ₩38,540 | ₩38,681 | ₩37,467 | ₩37,588 | -2.47% | 2.2만 |
|---|
| 2026.04.20 | ₩38,660 | ₩38,768 | ₩38,238 | ₩38,365 | -0.76% | 1.5만 |
|---|
| 2026.04.17 | ₩38,929 | ₩39,397 | ₩38,808 | ₩38,848 | -0.21% | 3.3만 |
|---|
| 2026.04.16 | ₩38,969 | ₩38,996 | ₩38,191 | ₩38,191 | -2.00% | 2.2만 |
|---|
| 2026.04.15 | ₩38,982 | ₩39,075 | ₩38,660 | ₩38,929 | -0.14% | 3.2만 |
|---|
| 2026.04.14 | ₩38,701 | ₩39,023 | ₩38,674 | ₩38,969 | +0.69% | 2.9만 |
|---|
| 2026.04.13 | ₩36,206 | ₩38,084 | ₩36,206 | ₩37,910 | +4.70% | 2.8만 |
|---|
| 2026.04.10 | ₩36,461 | ₩36,904 | ₩36,113 | ₩36,260 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩34,933 | ₩35,087 | ₩34,611 | ₩34,865 | -0.19% | 1.6만 |
|---|
| 2026.04.08 | ₩34,852 | ₩35,093 | ₩34,651 | ₩34,919 | +0.19% | 2.5만 |
|---|
| 2026.04.07 | ₩32,894 | ₩32,955 | ₩32,318 | ₩32,760 | -0.41% | 1.4만 |
|---|
| 2026.04.06 | ₩33,317 | ₩33,317 | ₩32,774 | ₩33,122 | -0.58% | 1.2만 |
|---|
| 2026.04.02 | ₩32,291 | ₩34,410 | ₩32,277 | ₩33,290 | +3.09% | 5.3만 |
|---|
| 2026.04.01 | ₩33,122 | ₩33,578 | ₩32,894 | ₩33,323 | +0.61% | 5.6만 |
|---|
| 2026.03.31 | ₩32,344 | ₩33,350 | ₩32,344 | ₩33,350 | +3.11% | 1.9만 |
|---|
| 2026.03.30 | ₩31,956 | ₩31,976 | ₩31,580 | ₩31,889 | -0.21% | 1.4만 |
|---|
| 2026.03.27 | ₩31,634 | ₩32,090 | ₩31,457 | ₩31,473 | -0.51% | 2.3만 |
|---|
| 2026.03.26 | ₩31,942 | ₩32,190 | ₩31,272 | ₩31,272 | -2.10% | 1만 |
|---|
| 2026.03.25 | ₩32,277 | ₩32,747 | ₩32,103 | ₩32,197 | -0.25% | 2.1만 |
|---|
| 2026.03.24 | ₩30,869 | ₩31,567 | ₩30,775 | ₩31,325 | +1.48% | 1.8만 |
|---|
| 2026.03.23 | ₩31,138 | ₩32,344 | ₩31,124 | ₩31,647 | +1.64% | 5.3만 |
|---|
| 2026.03.20 | ₩30,816 | ₩31,091 | ₩29,555 | ₩29,555 | -4.09% | 2.6만 |
|---|
| 2026.03.19 | ₩30,387 | ₩32,251 | ₩30,320 | ₩32,090 | +5.60% | 5.6만 |
|---|
| 2026.03.18 | ₩32,908 | ₩33,256 | ₩31,915 | ₩32,023 | -2.69% | 15.5만 |
|---|
| 2026.03.17 | ₩35,362 | ₩35,489 | ₩34,879 | ₩35,073 | -0.82% | 3.3만 |
|---|
| 2026.03.16 | ₩35,724 | ₩36,193 | ₩35,509 | ₩35,992 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩35,657 | ₩35,777 | ₩34,235 | ₩34,423 | -3.46% | 3.8만 |
|---|
| 2026.03.12 | ₩36,408 | ₩36,455 | ₩35,844 | ₩35,871 | -1.47% | 2.4만 |
|---|
| 2026.03.11 | ₩36,569 | ₩37,051 | ₩36,354 | ₩37,011 | +1.21% | 1.3만 |
|---|
| 2026.03.10 | ₩37,051 | ₩37,454 | ₩36,890 | ₩37,051 | 0.00% | 7.2만 |
|---|
| 2026.03.09 | ₩35,375 | ₩36,649 | ₩35,000 | ₩36,569 | +3.37% | 3.9만 |
|---|
| 2026.03.06 | ₩35,710 | ₩36,027 | ₩35,348 | ₩35,965 | +0.71% | 5.2만 |
|---|
| 2026.03.05 | ₩35,362 | ₩36,126 | ₩35,288 | ₩35,858 | +1.40% | 3.2만 |
|---|
| 2026.03.04 | ₩36,622 | ₩37,024 | ₩36,408 | ₩36,729 | +0.29% | 3.3만 |
|---|
| 2026.03.03 | ₩35,871 | ₩36,387 | ₩35,287 | ₩36,072 | +0.56% | 5.4만 |
|---|
| 2026.03.02 | ₩37,655 | ₩37,802 | ₩37,185 | ₩37,641 | -0.04% | 9.5만 |
|---|
| 2026.02.27 | ₩39,197 | ₩39,304 | ₩38,406 | ₩38,768 | -1.09% | 8.5만 |
|---|
| 2026.02.26 | ₩38,419 | ₩38,754 | ₩37,755 | ₩38,473 | +0.14% | 4.4만 |
|---|
| 2026.02.25 | ₩38,218 | ₩38,821 | ₩38,084 | ₩38,473 | +0.67% | 7.2만 |
|---|
| 2026.02.24 | ₩37,279 | ₩37,950 | ₩37,212 | ₩37,628 | +0.94% | 5.6만 |
|---|
| 2026.02.23 | ₩36,434 | ₩36,609 | ₩35,844 | ₩36,274 | -0.44% | 4.3만 |
|---|
| 2026.02.20 | ₩35,893 | ₩37,239 | ₩35,784 | ₩37,199 | +3.64% | 9.9만 |
|---|
| 2026.02.19 | ₩35,160 | ₩35,978 | ₩35,026 | ₩35,925 | +2.17% | 2.5만 |
|---|
| 2026.02.18 | ₩35,402 | ₩36,367 | ₩35,402 | ₩36,032 | +1.78% | 5.6만 |
|---|
| 2026.02.17 | ₩34,678 | ₩35,000 | ₩34,302 | ₩34,772 | +0.27% | 5.9만 |
|---|
| 2026.02.13 | ₩36,046 | ₩36,569 | ₩35,549 | ₩36,113 | +0.19% | 8.2만 |
|---|
| 2026.02.12 | ₩38,285 | ₩38,500 | ₩35,818 | ₩35,938 | -6.13% | 50.4만 |
|---|
| 2026.02.11 | ₩38,768 | ₩38,768 | ₩37,749 | ₩38,634 | -0.35% | 6.1만 |
|---|
| 2026.02.10 | ₩38,111 | ₩38,141 | ₩37,534 | ₩37,695 | -1.09% | 6.5만 |
|---|
| 2026.02.09 | ₩37,614 | ₩38,647 | ₩37,588 | ₩38,526 | +2.42% | 6.3만 |
|---|
| 2026.02.06 | ₩36,394 | ₩37,557 | ₩36,394 | ₩37,440 | +2.87% | 8.9만 |
|---|
| 2026.02.05 | ₩36,622 | ₩36,877 | ₩35,630 | ₩35,697 | -2.53% | 14.8만 |
|---|
| 2026.02.04 | ₩39,130 | ₩39,143 | ₩36,796 | ₩37,494 | -4.18% | 17.6만 |
|---|
| 2026.02.03 | ₩39,706 | ₩40,229 | ₩39,277 | ₩40,229 | +1.32% | 17.3만 |
|---|
| 2026.02.02 | ₩36,636 | ₩37,279 | ₩36,206 | ₩36,917 | +0.77% | 17.7만 |
|---|
| 2026.01.30 | ₩39,492 | ₩40,055 | ₩35,938 | ₩38,084 | -3.57% | 103.8만 |
|---|
| 2026.01.29 | ₩46,371 | ₩46,814 | ₩39,599 | ₩43,233 | -6.77% | 178.2만 |
|---|
| 2026.01.28 | ₩38,325 | ₩39,174 | ₩37,963 | ₩38,902 | +1.50% | 15.5만 |
|---|
| 2026.01.27 | ₩37,547 | ₩38,526 | ₩36,770 | ₩38,459 | +2.43% | 22.7만 |
|---|
| 2026.01.26 | ₩39,559 | ₩39,733 | ₩38,124 | ₩38,473 | -2.75% | 41.5만 |
|---|
| 2026.01.23 | ₩38,191 | ₩38,862 | ₩37,997 | ₩38,513 | +0.84% | 20.3만 |
|---|
| 2026.01.22 | ₩36,166 | ₩36,904 | ₩35,804 | ₩36,662 | +1.37% | 13.1만 |
|---|
| 2026.01.21 | ₩37,333 | ₩37,454 | ₩35,952 | ₩36,729 | -1.62% | 12.5만 |
|---|
| 2026.01.20 | ₩36,729 | ₩36,998 | ₩36,086 | ₩36,864 | +0.37% | 24.8만 |
|---|
| 2026.01.16 | ₩36,957 | ₩37,387 | ₩36,385 | ₩37,293 | +0.91% | 14.7만 |
|---|
| 2026.01.15 | ₩38,808 | ₩39,468 | ₩38,473 | ₩38,969 | +0.41% | 25.1만 |
|---|
| 2026.01.14 | ₩40,431 | ₩40,699 | ₩39,572 | ₩40,524 | +0.23% | 12.8만 |
|---|
| 2026.01.13 | ₩39,961 | ₩40,083 | ₩39,264 | ₩39,438 | -1.31% | 13.8만 |
|---|
| 2026.01.12 | ₩38,687 | ₩39,773 | ₩38,640 | ₩39,425 | +1.91% | 14.5만 |
|---|
| 2026.01.09 | ₩38,111 | ₩38,392 | ₩37,816 | ₩37,923 | -0.49% | 7.4만 |
|---|
| 2026.01.08 | ₩36,233 | ₩36,931 | ₩35,496 | ₩36,931 | +1.92% | 7.5만 |
|---|
| 2026.01.07 | ₩38,473 | ₩38,533 | ₩37,346 | ₩37,346 | -2.93% | 8만 |
|---|
| 2026.01.06 | ₩39,988 | ₩40,464 | ₩39,841 | ₩40,229 | +0.60% | 10만 |
|---|
| 2026.01.05 | ₩38,526 | ₩39,478 | ₩38,272 | ₩39,277 | +1.95% | 10.5만 |
|---|
| 2026.01.02 | ₩35,898 | ₩35,898 | ₩35,268 | ₩35,557 | -0.95% | 4만 |
|---|
| 2025.12.31 | ₩35,308 | ₩35,690 | ₩35,080 | ₩35,496 | +0.53% | 5.4만 |
|---|
| 2025.12.30 | ₩36,099 | ₩36,822 | ₩35,578 | ₩36,287 | +0.52% | 10.4만 |
|---|
| 2025.12.29 | ₩34,463 | ₩34,678 | ₩34,047 | ₩34,155 | -0.89% | 12.7만 |
|---|
| 2025.12.26 | ₩37,105 | ₩37,950 | ₩36,955 | ₩37,547 | +1.19% | 8.8만 |
|---|
| 2025.12.24 | ₩34,705 | ₩34,731 | ₩33,739 | ₩34,279 | -1.22% | 1.3만 |
|---|
| 2025.12.23 | ₩34,396 | ₩34,396 | ₩33,618 | ₩34,222 | -0.51% | 2만 |
|---|
| 2025.12.22 | ₩33,672 | ₩33,739 | ₩33,390 | ₩33,592 | -0.24% | 2.1만 |
|---|
| 2025.12.19 | ₩33,766 | ₩34,034 | ₩33,338 | ₩33,457 | -0.91% | 1.1만 |
|---|
| 2025.12.18 | ₩32,787 | ₩33,136 | ₩32,483 | ₩32,708 | -0.24% | 1.2만 |
|---|
| 2025.12.17 | ₩32,572 | ₩32,894 | ₩32,492 | ₩32,707 | +0.41% | 1.2만 |
|---|
| 2025.12.16 | ₩31,984 | ₩32,130 | ₩31,675 | ₩32,023 | +0.12% | 1.3만 |
|---|
| 2025.12.15 | ₩33,095 | ₩33,109 | ₩32,385 | ₩32,532 | -1.70% | 1.6만 |
|---|
| 2025.12.12 | ₩33,793 | ₩33,793 | ₩31,097 | ₩31,781 | -5.95% | 2.1만 |
|---|
| 2025.12.11 | ₩32,921 | ₩33,766 | ₩32,827 | ₩33,498 | +1.75% | 3.2만 |
|---|
| 2025.12.10 | ₩31,929 | ₩32,586 | ₩31,795 | ₩32,318 | +1.22% | 9.4천 |
|---|
| 2025.12.09 | ₩31,674 | ₩31,795 | ₩31,467 | ₩31,647 | -0.08% | 9.1만 |
|---|
| 2025.12.08 | ₩33,162 | ₩33,162 | ₩32,626 | ₩32,779 | -1.16% | 8.4천 |
|---|
| 2025.12.05 | ₩32,747 | ₩33,323 | ₩32,720 | ₩33,162 | +1.27% | 1.4만 |
|---|
| 2025.12.04 | ₩32,116 | ₩32,249 | ₩31,821 | ₩31,914 | -0.63% | 5.8천 |
|---|
| 2025.12.03 | ₩32,318 | ₩32,814 | ₩32,104 | ₩32,381 | +0.20% | 2.5만 |
|---|
| 2025.12.02 | ₩31,298 | ₩31,392 | ₩30,574 | ₩30,711 | -1.88% | 4.7천 |
|---|
| 2025.12.01 | ₩31,620 | ₩31,620 | ₩30,936 | ₩31,017 | -1.91% | 2.8만 |
|---|
| 2025.11.28 | ₩31,178 | ₩31,191 | ₩30,722 | ₩30,923 | -0.82% | 11.1만 |
|---|
| 2025.11.26 | ₩29,890 | ₩30,132 | ₩29,837 | ₩30,130 | +0.80% | 7.1천 |
|---|
| 2025.11.25 | ₩29,448 | ₩29,448 | ₩28,858 | ₩29,046 | -1.37% | 2.7천 |
|---|
| 2025.11.24 | ₩28,476 | ₩28,832 | ₩28,415 | ₩28,832 | +1.25% | 1.8만 |
|---|
| 2025.11.21 | ₩28,268 | ₩28,804 | ₩28,268 | ₩28,757 | +1.73% | 1.8천 |
|---|
| 2025.11.20 | ₩28,858 | ₩28,905 | ₩28,107 | ₩28,120 | -2.56% | 5.4천 |
|---|
| 2025.11.19 | ₩28,724 | ₩29,046 | ₩28,617 | ₩28,949 | +0.78% | 2.5천 |
|---|
| 2025.11.18 | ₩28,629 | ₩28,629 | ₩28,187 | ₩28,187 | -1.54% | 2.9천 |
|---|
| 2025.11.17 | ₩28,806 | ₩28,898 | ₩28,295 | ₩28,555 | -0.87% | 7천 |
|---|
| 2025.11.14 | ₩28,885 | ₩29,515 | ₩28,885 | ₩29,215 | +1.14% | 5.9천 |
|---|
| 2025.11.13 | ₩30,346 | ₩30,427 | ₩29,146 | ₩29,189 | -3.81% | 7.9천 |
|---|
| 2025.11.12 | ₩30,185 | ₩30,299 | ₩29,528 | ₩29,581 | -2.00% | 1.9만 |
|---|
| 2025.11.11 | ₩29,502 | ₩29,515 | ₩29,394 | ₩29,422 | -0.27% | 4.2천 |
|---|
| 2025.11.10 | ₩28,952 | ₩29,957 | ₩28,791 | ₩29,771 | +2.83% | 8.9천 |
|---|
| 2025.11.07 | ₩28,081 | ₩28,268 | ₩28,081 | ₩28,140 | +0.21% | 3.7만 |
|---|
| 2025.11.06 | ₩28,335 | ₩28,496 | ₩28,135 | ₩28,406 | +0.25% | 3.3천 |
|---|
| 2025.11.05 | ₩27,986 | ₩28,630 | ₩27,959 | ₩28,556 | +2.04% | 1.4만 |
|---|
| 2025.11.04 | ₩28,171 | ₩28,321 | ₩27,855 | ₩27,855 | -1.12% | 3.1만 |
|---|
| 2025.11.03 | ₩29,575 | ₩29,575 | ₩29,005 | ₩29,300 | -0.93% | 2.3만 |
|---|
| 2025.10.31 | ₩29,609 | ₩30,038 | ₩29,504 | ₩29,877 | +0.91% | 1.1만 |
|---|
| 2025.10.30 | ₩30,065 | ₩30,105 | ₩29,260 | ₩29,783 | -0.94% | 1.4만 |
|---|
| 2025.10.29 | ₩31,473 | ₩31,862 | ₩30,843 | ₩31,138 | -1.07% | 8만 |
|---|
| 2025.10.28 | ₩30,038 | ₩30,721 | ₩30,038 | ₩30,695 | +2.19% | 6.4천 |
|---|
| 2025.10.27 | ₩30,561 | ₩30,749 | ₩30,092 | ₩30,531 | -0.10% | 3.3만 |
|---|
| 2025.10.24 | ₩29,730 | ₩30,159 | ₩29,448 | ₩29,960 | +0.78% | 4.4천 |
|---|
| 2025.10.23 | ₩29,810 | ₩29,931 | ₩29,636 | ₩29,636 | -0.58% | 3.1만 |
|---|
| 2025.10.22 | ₩28,657 | ₩28,795 | ₩28,350 | ₩28,741 | +0.29% | 1.7만 |
|---|
| 2025.10.21 | ₩28,576 | ₩28,576 | ₩27,825 | ₩28,087 | -1.71% | 7.7천 |
|---|
| 2025.10.20 | ₩28,938 | ₩29,342 | ₩28,725 | ₩29,342 | +1.39% | 9.6천 |
|---|
| 2025.10.17 | ₩28,348 | ₩28,657 | ₩28,040 | ₩28,563 | +0.76% | 2.5만 |
|---|
| 2025.10.16 | ₩28,312 | ₩28,804 | ₩28,268 | ₩28,630 | +1.12% | 2.1만 |
|---|
| 2025.10.15 | ₩28,992 | ₩29,032 | ₩28,095 | ₩28,469 | -1.80% | 1.8만 |
|---|
| 2025.10.14 | ₩28,402 | ₩29,032 | ₩28,201 | ₩28,633 | +0.81% | 3.6만 |
|---|
| 2025.10.13 | ₩30,212 | ₩30,668 | ₩29,904 | ₩30,132 | -0.27% | 1.6만 |
|---|
| 2025.10.10 | ₩30,708 | ₩30,775 | ₩27,356 | ₩27,660 | -9.93% | 6.8만 |
|---|