시장 데이터를 불러오는 중
전체 종목
Invesco DB Agriculture Fund 과거 주가
Invesco DB Agriculture Fund · DBA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Agriculture Fund · DBA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,020 | ₩38,141 | ₩37,646 | ₩37,913 | -0.28% | 146.1만 |
| 2026.10.08 | ₩38,047 | ₩38,047 | ₩37,873 | ₩37,927 | -0.32% | 77.2만 |
| 2026.10.07 | ₩38,382 | ₩38,382 | ₩38,060 | ₩38,127 | -0.66% | 100.2만 |
| 2026.10.06 | ₩38,194 | ₩38,622 | ₩38,194 | ₩38,609 | +1.09% | 124.6만 |
| 2026.10.05 | ₩38,141 | ₩38,208 | ₩38,007 | ₩38,087 | -0.14% | 97만 |
| 2026.10.02 | ₩37,753 | ₩37,860 | ₩37,646 | ₩37,753 | 0.00% | 65.8만 |
| 2026.10.01 | ₩37,565 | ₩37,659 | ₩37,257 | ₩37,646 | +0.21% | 127.2만 |
| 2026.09.30 | ₩37,967 | ₩38,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,659 |
| -0.81% |
| 90.1만 |
| 2026.09.29 | ₩37,753 | ₩37,913 | ₩37,672 | ₩37,806 | +0.14% | 79.5만 |
|---|
| 2026.09.28 | ₩38,087 | ₩38,087 | ₩37,726 | ₩37,806 | -0.74% | 117.6만 |
|---|
| 2026.09.25 | ₩37,833 | ₩38,194 | ₩37,766 | ₩38,194 | +0.96% | 99만 |
|---|
| 2026.09.24 | ₩38,221 | ₩38,275 | ₩38,101 | ₩38,208 | -0.04% | 88만 |
|---|
| 2026.09.23 | ₩38,234 | ₩38,261 | ₩38,101 | ₩38,208 | -0.07% | 53만 |
|---|
| 2026.09.22 | ₩38,355 | ₩38,408 | ₩38,194 | ₩38,208 | -0.38% | 77만 |
|---|
| 2026.09.21 | ₩37,980 | ₩38,382 | ₩37,980 | ₩38,382 | +1.06% | 154.7만 |
|---|
| 2026.09.18 | ₩37,993 | ₩37,993 | ₩37,632 | ₩37,672 | -0.85% | 105.7만 |
|---|
| 2026.09.17 | ₩38,355 | ₩38,435 | ₩38,034 | ₩38,034 | -0.84% | 203.9만 |
|---|
| 2026.09.16 | ₩38,689 | ₩38,783 | ₩38,422 | ₩38,569 | -0.31% | 116만 |
|---|
| 2026.09.15 | ₩38,609 | ₩38,770 | ₩38,582 | ₩38,649 | +0.10% | 258.9만 |
|---|
| 2026.09.14 | ₩38,743 | ₩38,890 | ₩38,636 | ₩38,756 | +0.03% | 142.2만 |
|---|
| 2026.09.11 | ₩39,077 | ₩39,077 | ₩38,582 | ₩38,716 | -0.92% | 133.1만 |
|---|
| 2026.09.10 | ₩38,944 | ₩39,238 | ₩38,796 | ₩39,238 | +0.76% | 135.2만 |
|---|
| 2026.09.09 | ₩39,091 | ₩39,091 | ₩38,770 | ₩38,810 | -0.72% | 153.9만 |
|---|
| 2026.09.08 | ₩38,689 | ₩38,984 | ₩38,663 | ₩38,984 | +0.76% | 95.2만 |
|---|
| 2026.09.04 | ₩38,863 | ₩38,917 | ₩38,609 | ₩38,609 | -0.65% | 98.9만 |
|---|
| 2026.09.03 | ₩38,609 | ₩38,984 | ₩38,502 | ₩38,930 | +0.83% | 162만 |
|---|
| 2026.09.02 | ₩38,970 | ₩39,399 | ₩38,970 | ₩39,171 | +0.52% | 317.1만 |
|---|
| 2026.09.01 | ₩39,185 | ₩39,506 | ₩39,118 | ₩39,466 | +0.72% | 356.6만 |
|---|
| 2026.08.31 | ₩38,930 | ₩39,292 | ₩38,863 | ₩39,238 | +0.79% | 229.9만 |
|---|
| 2026.08.28 | ₩38,823 | ₩39,077 | ₩38,756 | ₩39,064 | +0.62% | 334.1만 |
|---|
| 2026.08.27 | ₩38,315 | ₩38,703 | ₩38,261 | ₩38,569 | +0.66% | 250만 |
|---|
| 2026.08.26 | ₩37,846 | ₩38,355 | ₩37,846 | ₩38,261 | +1.10% | 194.6만 |
|---|
| 2026.08.25 | ₩37,512 | ₩37,873 | ₩37,431 | ₩37,846 | +0.89% | 106.6만 |
|---|
| 2026.08.24 | ₩37,913 | ₩37,927 | ₩37,699 | ₩37,873 | -0.11% | 96.8만 |
|---|
| 2026.08.21 | ₩37,953 | ₩37,953 | ₩37,659 | ₩37,900 | -0.14% | 106.8만 |
|---|
| 2026.08.20 | ₩38,007 | ₩38,114 | ₩37,913 | ₩37,980 | -0.07% | 136.3만 |
|---|
| 2026.08.19 | ₩37,672 | ₩38,007 | ₩37,672 | ₩37,860 | +0.50% | 74만 |
|---|
| 2026.08.18 | ₩37,726 | ₩37,793 | ₩37,485 | ₩37,512 | -0.57% | 148.5만 |
|---|
| 2026.08.17 | ₩37,284 | ₩37,686 | ₩37,271 | ₩37,659 | +1.01% | 86.7만 |
|---|
| 2026.08.14 | ₩37,003 | ₩37,191 | ₩36,976 | ₩37,164 | +0.43% | 45.1만 |
|---|
| 2026.08.13 | ₩37,164 | ₩37,231 | ₩36,923 | ₩36,963 | -0.54% | 48.4만 |
|---|
| 2026.08.12 | ₩37,057 | ₩37,364 | ₩37,030 | ₩37,257 | +0.54% | 69.5만 |
|---|
| 2026.08.11 | ₩37,137 | ₩37,137 | ₩36,883 | ₩36,923 | -0.58% | 48만 |
|---|
| 2026.08.10 | ₩37,057 | ₩37,284 | ₩37,043 | ₩37,231 | +0.47% | 35.7만 |
|---|
| 2026.08.07 | ₩36,776 | ₩37,057 | ₩36,762 | ₩36,963 | +0.51% | 41.3만 |
|---|
| 2026.08.06 | ₩36,936 | ₩36,936 | ₩36,628 | ₩36,709 | -0.62% | 46.4만 |
|---|
| 2026.08.05 | ₩37,017 | ₩37,217 | ₩36,829 | ₩36,976 | -0.11% | 209.2만 |
|---|
| 2026.08.04 | ₩36,869 | ₩37,057 | ₩36,776 | ₩37,017 | +0.40% | 74.2만 |
|---|
| 2026.08.03 | ₩36,816 | ₩37,217 | ₩36,789 | ₩37,191 | +1.02% | 48.2만 |
|---|
| 2026.07.31 | ₩36,936 | ₩36,936 | ₩36,722 | ₩36,816 | -0.33% | 42.5만 |
|---|
| 2026.07.30 | ₩36,950 | ₩37,030 | ₩36,749 | ₩36,776 | -0.47% | 129.9만 |
|---|
| 2026.07.29 | ₩37,244 | ₩37,244 | ₩36,789 | ₩36,789 | -1.22% | 60.2만 |
|---|
| 2026.07.28 | ₩36,976 | ₩37,418 | ₩36,976 | ₩37,257 | +0.76% | 103.6만 |
|---|
| 2026.07.27 | ₩37,271 | ₩37,364 | ₩36,950 | ₩36,963 | -0.83% | 113.9만 |
|---|
| 2026.07.24 | ₩37,632 | ₩37,953 | ₩37,552 | ₩37,793 | +0.43% | 53만 |
|---|
| 2026.07.23 | ₩37,886 | ₩37,927 | ₩37,686 | ₩37,793 | -0.25% | 60.1만 |
|---|
| 2026.07.22 | ₩37,739 | ₩37,873 | ₩37,672 | ₩37,779 | +0.11% | 64.8만 |
|---|
| 2026.07.21 | ₩37,512 | ₩37,686 | ₩37,445 | ₩37,672 | +0.43% | 64.6만 |
|---|
| 2026.07.20 | ₩37,445 | ₩37,579 | ₩37,338 | ₩37,498 | +0.14% | 71.3만 |
|---|
| 2026.07.17 | ₩37,150 | ₩37,271 | ₩37,057 | ₩37,257 | +0.29% | 85.6만 |
|---|
| 2026.07.16 | ₩37,231 | ₩37,244 | ₩36,883 | ₩36,923 | -0.83% | 64.5만 |
|---|
| 2026.07.15 | ₩37,030 | ₩37,472 | ₩37,030 | ₩37,445 | +1.12% | 144.9만 |
|---|
| 2026.07.14 | ₩36,976 | ₩37,043 | ₩36,869 | ₩36,976 | 0.00% | 60.3만 |
|---|
| 2026.07.13 | ₩37,217 | ₩37,338 | ₩37,070 | ₩37,097 | -0.32% | 116만 |
|---|
| 2026.07.10 | ₩37,003 | ₩37,217 | ₩36,802 | ₩37,164 | +0.43% | 145.9만 |
|---|
| 2026.07.09 | ₩37,030 | ₩37,311 | ₩36,990 | ₩37,083 | +0.14% | 60.8만 |
|---|
| 2026.07.08 | ₩36,990 | ₩37,057 | ₩36,843 | ₩36,963 | -0.07% | 68.2만 |
|---|
| 2026.07.07 | ₩36,802 | ₩36,909 | ₩36,642 | ₩36,869 | +0.18% | 117.6만 |
|---|
| 2026.07.06 | ₩36,374 | ₩36,923 | ₩36,334 | ₩36,856 | +1.32% | 131.4만 |
|---|
| 2026.07.02 | ₩35,959 | ₩36,093 | ₩35,759 | ₩35,785 | -0.48% | 38.7만 |
|---|
| 2026.07.01 | ₩35,785 | ₩36,026 | ₩35,785 | ₩35,946 | +0.45% | 51.8만 |
|---|
| 2026.06.30 | ₩35,625 | ₩35,825 | ₩35,397 | ₩35,692 | +0.19% | 70.7만 |
|---|
| 2026.06.29 | ₩35,785 | ₩35,785 | ₩35,437 | ₩35,478 | -0.86% | 236.4만 |
|---|
| 2026.06.26 | ₩35,852 | ₩36,013 | ₩35,825 | ₩35,866 | +0.04% | 62.1만 |
|---|
| 2026.06.25 | ₩35,638 | ₩36,053 | ₩35,598 | ₩36,026 | +1.09% | 135.3만 |
|---|
| 2026.06.24 | ₩35,665 | ₩35,812 | ₩35,544 | ₩35,544 | -0.34% | 83.5만 |
|---|
| 2026.06.23 | ₩35,625 | ₩35,772 | ₩35,571 | ₩35,598 | -0.08% | 170.5만 |
|---|
| 2026.06.22 | ₩35,772 | ₩35,799 | ₩35,652 | ₩35,665 | -0.30% | 236.2만 |
|---|
| 2026.06.18 | ₩35,799 | ₩35,799 | ₩35,571 | ₩35,638 | -0.45% | 104.1만 |
|---|
| 2026.06.17 | ₩35,879 | ₩35,959 | ₩35,825 | ₩35,919 | +0.11% | 82.9만 |
|---|
| 2026.06.16 | ₩35,411 | ₩35,772 | ₩35,397 | ₩35,678 | +0.76% | 79.7만 |
|---|
| 2026.06.15 | ₩35,023 | ₩35,317 | ₩35,009 | ₩35,304 | +0.80% | 140.7만 |
|---|
| 2026.06.12 | ₩35,210 | ₩35,277 | ₩35,116 | ₩35,116 | -0.27% | 81.2만 |
|---|
| 2026.06.11 | ₩35,223 | ₩35,290 | ₩35,089 | ₩35,196 | -0.08% | 101.4만 |
|---|
| 2026.06.10 | ₩35,304 | ₩35,357 | ₩35,210 | ₩35,237 | -0.19% | 73.8만 |
|---|
| 2026.06.09 | ₩35,277 | ₩35,397 | ₩35,116 | ₩35,170 | -0.30% | 75.9만 |
|---|
| 2026.06.08 | ₩35,357 | ₩35,491 | ₩35,210 | ₩35,237 | -0.34% | 126만 |
|---|
| 2026.06.05 | ₩35,611 | ₩35,692 | ₩35,304 | ₩35,330 | -0.79% | 427.5만 |
|---|
| 2026.06.04 | ₩35,879 | ₩35,959 | ₩35,625 | ₩35,718 | -0.45% | 135.4만 |
|---|
| 2026.06.03 | ₩36,374 | ₩36,414 | ₩35,946 | ₩35,946 | -1.18% | 107.3만 |
|---|
| 2026.06.02 | ₩36,454 | ₩36,454 | ₩36,214 | ₩36,294 | -0.44% | 165.8만 |
|---|
| 2026.06.01 | ₩36,695 | ₩36,736 | ₩36,401 | ₩36,454 | -0.66% | 113.5만 |
|---|
| 2026.05.29 | ₩36,869 | ₩36,869 | ₩36,388 | ₩36,468 | -1.09% | 182.5만 |
|---|
| 2026.05.28 | ₩36,789 | ₩36,923 | ₩36,695 | ₩36,909 | +0.33% | 58.3만 |
|---|
| 2026.05.27 | ₩36,628 | ₩36,843 | ₩36,575 | ₩36,762 | +0.37% | 131만 |
|---|
| 2026.05.26 | ₩36,936 | ₩37,003 | ₩36,709 | ₩36,762 | -0.47% | 80.2만 |
|---|
| 2026.05.22 | ₩36,990 | ₩37,057 | ₩36,789 | ₩36,883 | -0.29% | 91.7만 |
|---|
| 2026.05.21 | ₩37,431 | ₩37,458 | ₩36,869 | ₩36,950 | -1.29% | 162만 |
|---|
| 2026.05.20 | ₩37,686 | ₩37,686 | ₩37,324 | ₩37,431 | -0.67% | 109.4만 |
|---|
| 2026.05.19 | ₩37,833 | ₩37,913 | ₩37,726 | ₩37,846 | +0.04% | 87.7만 |
|---|
| 2026.05.18 | ₩37,646 | ₩37,833 | ₩37,619 | ₩37,739 | +0.25% | 171.4만 |
|---|
| 2026.05.15 | ₩37,364 | ₩37,431 | ₩37,137 | ₩37,244 | -0.32% | 247.7만 |
|---|
| 2026.05.14 | ₩37,913 | ₩37,980 | ₩37,699 | ₩37,806 | -0.28% | 122.1만 |
|---|
| 2026.05.13 | ₩38,194 | ₩38,596 | ₩38,087 | ₩38,448 | +0.67% | 198.8만 |
|---|
| 2026.05.12 | ₩38,020 | ₩38,301 | ₩37,940 | ₩38,234 | +0.56% | 186.3만 |
|---|
| 2026.05.11 | ₩37,753 | ₩37,993 | ₩37,712 | ₩37,913 | +0.43% | 152만 |
|---|
| 2026.05.08 | ₩37,324 | ₩37,472 | ₩37,257 | ₩37,431 | +0.29% | 60.4만 |
|---|
| 2026.05.07 | ₩37,311 | ₩37,311 | ₩36,936 | ₩37,204 | -0.29% | 306만 |
|---|
| 2026.05.06 | ₩37,646 | ₩37,646 | ₩37,391 | ₩37,552 | -0.25% | 201.3만 |
|---|
| 2026.05.05 | ₩37,846 | ₩37,967 | ₩37,739 | ₩37,967 | +0.32% | 171.3만 |
|---|
| 2026.05.04 | ₩37,686 | ₩37,913 | ₩37,619 | ₩37,860 | +0.46% | 265.6만 |
|---|
| 2026.05.01 | ₩37,605 | ₩37,753 | ₩37,525 | ₩37,619 | +0.04% | 136.2만 |
|---|
| 2026.04.30 | ₩37,472 | ₩37,579 | ₩37,378 | ₩37,512 | +0.11% | 179.6만 |
|---|
| 2026.04.29 | ₩37,512 | ₩37,726 | ₩37,485 | ₩37,619 | +0.29% | 315.3만 |
|---|
| 2026.04.28 | ₩37,137 | ₩37,431 | ₩36,990 | ₩37,418 | +0.76% | 272만 |
|---|
| 2026.04.27 | ₩36,642 | ₩36,963 | ₩36,642 | ₩36,896 | +0.69% | 191.8만 |
|---|
| 2026.04.24 | ₩36,628 | ₩36,682 | ₩36,535 | ₩36,655 | +0.07% | 118.3만 |
|---|
| 2026.04.23 | ₩36,347 | ₩36,695 | ₩36,214 | ₩36,669 | +0.88% | 163.9만 |
|---|
| 2026.04.22 | ₩36,481 | ₩36,548 | ₩36,281 | ₩36,307 | -0.48% | 104.7만 |
|---|
| 2026.04.21 | ₩36,187 | ₩36,441 | ₩36,173 | ₩36,361 | +0.48% | 127.2만 |
|---|
| 2026.04.20 | ₩36,133 | ₩36,321 | ₩36,107 | ₩36,120 | -0.04% | 110.1만 |
|---|
| 2026.04.17 | ₩36,013 | ₩36,093 | ₩35,825 | ₩36,026 | +0.04% | 248.2만 |
|---|
| 2026.04.16 | ₩36,468 | ₩36,508 | ₩36,267 | ₩36,281 | -0.51% | 142만 |
|---|
| 2026.04.15 | ₩36,334 | ₩36,428 | ₩36,227 | ₩36,361 | +0.07% | 126만 |
|---|
| 2026.04.14 | ₩36,173 | ₩36,321 | ₩36,120 | ₩36,294 | +0.33% | 161.7만 |
|---|
| 2026.04.13 | ₩36,093 | ₩36,267 | ₩36,040 | ₩36,040 | -0.15% | 150.9만 |
|---|
| 2026.04.10 | ₩36,026 | ₩36,066 | ₩35,919 | ₩35,986 | -0.11% | 56.2만 |
|---|
| 2026.04.09 | ₩36,080 | ₩36,107 | ₩35,825 | ₩35,959 | -0.33% | 171.8만 |
|---|
| 2026.04.08 | ₩36,013 | ₩36,066 | ₩35,866 | ₩35,959 | -0.15% | 218.2만 |
|---|
| 2026.04.07 | ₩36,347 | ₩36,441 | ₩36,133 | ₩36,147 | -0.55% | 191.1만 |
|---|
| 2026.04.06 | ₩36,401 | ₩36,535 | ₩36,321 | ₩36,508 | +0.29% | 167.8만 |
|---|
| 2026.04.02 | ₩36,428 | ₩36,441 | ₩36,294 | ₩36,347 | -0.22% | 293.9만 |
|---|
| 2026.04.01 | ₩36,307 | ₩36,347 | ₩36,080 | ₩36,267 | -0.11% | 225.2만 |
|---|
| 2026.03.31 | ₩36,374 | ₩36,628 | ₩36,347 | ₩36,562 | +0.52% | 237.4만 |
|---|
| 2026.03.30 | ₩36,307 | ₩36,495 | ₩36,267 | ₩36,294 | -0.04% | 142.9만 |
|---|
| 2026.03.27 | ₩36,321 | ₩36,562 | ₩36,254 | ₩36,361 | +0.11% | 214.8만 |
|---|
| 2026.03.26 | ₩36,053 | ₩36,321 | ₩35,999 | ₩36,281 | +0.63% | 159.3만 |
|---|
| 2026.03.25 | ₩35,852 | ₩36,133 | ₩35,799 | ₩36,080 | +0.63% | 231.6만 |
|---|
| 2026.03.24 | ₩35,839 | ₩36,080 | ₩35,825 | ₩35,986 | +0.41% | 183만 |
|---|
| 2026.03.23 | ₩35,785 | ₩35,946 | ₩35,678 | ₩35,919 | +0.37% | 292.5만 |
|---|
| 2026.03.20 | ₩35,933 | ₩36,040 | ₩35,852 | ₩35,933 | 0.00% | 155.7만 |
|---|
| 2026.03.19 | ₩36,066 | ₩36,107 | ₩35,906 | ₩36,093 | +0.07% | 268.6만 |
|---|
| 2026.03.18 | ₩35,638 | ₩36,026 | ₩35,611 | ₩36,013 | +1.05% | 261.7만 |
|---|
| 2026.03.17 | ₩35,598 | ₩35,705 | ₩35,504 | ₩35,625 | +0.08% | 118.6만 |
|---|
| 2026.03.16 | ₩35,745 | ₩35,812 | ₩35,384 | ₩35,397 | -0.97% | 230.4만 |
|---|
| 2026.03.13 | ₩35,732 | ₩35,906 | ₩35,598 | ₩35,799 | +0.19% | 448.9만 |
|---|
| 2026.03.12 | ₩35,879 | ₩35,959 | ₩35,745 | ₩35,799 | -0.22% | 233.3만 |
|---|
| 2026.03.11 | ₩35,825 | ₩35,839 | ₩35,625 | ₩35,732 | -0.26% | 268.9만 |
|---|
| 2026.03.10 | ₩35,585 | ₩35,652 | ₩35,424 | ₩35,611 | +0.08% | 75.2만 |
|---|
| 2026.03.09 | ₩35,906 | ₩35,919 | ₩35,478 | ₩35,531 | -1.04% | 190.5만 |
|---|
| 2026.03.06 | ₩35,611 | ₩35,812 | ₩35,558 | ₩35,745 | +0.38% | 353.3만 |
|---|
| 2026.03.05 | ₩35,049 | ₩35,357 | ₩35,009 | ₩35,344 | +0.84% | 128만 |
|---|
| 2026.03.04 | ₩34,782 | ₩34,956 | ₩34,782 | ₩34,956 | +0.50% | 26만 |
|---|
| 2026.03.03 | ₩34,862 | ₩34,889 | ₩34,608 | ₩34,822 | -0.12% | 63.2만 |
|---|
| 2026.03.02 | ₩34,849 | ₩34,862 | ₩34,675 | ₩34,782 | -0.19% | 25만 |
|---|
| 2026.02.27 | ₩34,929 | ₩34,982 | ₩34,755 | ₩34,822 | -0.31% | 19.3만 |
|---|
| 2026.02.26 | ₩34,996 | ₩34,996 | ₩34,755 | ₩34,862 | -0.38% | 31.3만 |
|---|
| 2026.02.25 | ₩34,808 | ₩34,982 | ₩34,741 | ₩34,956 | +0.42% | 23.7만 |
|---|
| 2026.02.24 | ₩34,688 | ₩34,849 | ₩34,688 | ₩34,808 | +0.35% | 19.7만 |
|---|
| 2026.02.23 | ₩34,701 | ₩34,942 | ₩34,701 | ₩34,755 | +0.15% | 33.8만 |
|---|
| 2026.02.20 | ₩34,768 | ₩34,875 | ₩34,608 | ₩34,835 | +0.19% | 36만 |
|---|
| 2026.02.19 | ₩34,460 | ₩34,688 | ₩34,434 | ₩34,661 | +0.58% | 93.5만 |
|---|
| 2026.02.18 | ₩34,474 | ₩34,581 | ₩34,447 | ₩34,581 | +0.31% | 25.6만 |
|---|
| 2026.02.17 | ₩34,313 | ₩34,487 | ₩34,273 | ₩34,407 | +0.27% | 17.6만 |
|---|
| 2026.02.13 | ₩34,594 | ₩34,608 | ₩34,434 | ₩34,514 | -0.23% | 17.9만 |
|---|
| 2026.02.12 | ₩34,621 | ₩34,688 | ₩34,514 | ₩34,648 | +0.08% | 26.5만 |
|---|
| 2026.02.11 | ₩34,487 | ₩34,608 | ₩34,394 | ₩34,554 | +0.19% | 15만 |
|---|
| 2026.02.10 | ₩34,460 | ₩34,514 | ₩34,407 | ₩34,434 | -0.08% | 25.6만 |
|---|
| 2026.02.09 | ₩34,460 | ₩34,514 | ₩34,407 | ₩34,460 | 0.00% | 14.2만 |
|---|
| 2026.02.06 | ₩34,514 | ₩34,661 | ₩34,367 | ₩34,487 | -0.08% | 40.7만 |
|---|
| 2026.02.05 | ₩34,447 | ₩34,568 | ₩34,193 | ₩34,487 | +0.12% | 37.9만 |
|---|
| 2026.02.04 | ₩34,353 | ₩34,701 | ₩34,327 | ₩34,407 | +0.16% | 19.8만 |
|---|
| 2026.02.03 | ₩34,407 | ₩34,474 | ₩34,367 | ₩34,460 | +0.16% | 24.6만 |
|---|
| 2026.02.02 | ₩34,193 | ₩34,327 | ₩34,179 | ₩34,327 | +0.39% | 19.6만 |
|---|
| 2026.01.30 | ₩34,541 | ₩34,541 | ₩34,206 | ₩34,340 | -0.58% | 30.5만 |
|---|
| 2026.01.29 | ₩34,715 | ₩34,808 | ₩34,554 | ₩34,621 | -0.27% | 32.3만 |
|---|
| 2026.01.28 | ₩34,621 | ₩34,688 | ₩34,568 | ₩34,634 | +0.04% | 21만 |
|---|
| 2026.01.27 | ₩34,608 | ₩34,608 | ₩34,527 | ₩34,581 | -0.08% | 19.7만 |
|---|
| 2026.01.26 | ₩34,514 | ₩34,581 | ₩34,420 | ₩34,474 | -0.12% | 29.7만 |
|---|
| 2026.01.23 | ₩34,273 | ₩34,487 | ₩34,246 | ₩34,447 | +0.51% | 20.7만 |
|---|
| 2026.01.22 | ₩34,286 | ₩34,327 | ₩34,233 | ₩34,260 | -0.08% | 21.4만 |
|---|
| 2026.01.21 | ₩34,220 | ₩34,260 | ₩34,126 | ₩34,193 | -0.08% | 22.4만 |
|---|
| 2026.01.20 | ₩34,139 | ₩34,233 | ₩34,113 | ₩34,113 | -0.08% | 21.8만 |
|---|
| 2026.01.16 | ₩34,380 | ₩34,394 | ₩34,206 | ₩34,260 | -0.35% | 22.9만 |
|---|
| 2026.01.15 | ₩34,153 | ₩34,300 | ₩34,153 | ₩34,246 | +0.27% | 26.5만 |
|---|
| 2026.01.14 | ₩34,220 | ₩34,286 | ₩34,099 | ₩34,139 | -0.23% | 36.6만 |
|---|
| 2026.01.13 | ₩34,206 | ₩34,327 | ₩34,193 | ₩34,220 | +0.04% | 24.1만 |
|---|
| 2026.01.12 | ₩34,541 | ₩34,675 | ₩34,220 | ₩34,300 | -0.70% | 38.8만 |
|---|
| 2026.01.09 | ₩34,728 | ₩34,741 | ₩34,460 | ₩34,501 | -0.66% | 31.2만 |
|---|
| 2026.01.08 | ₩34,741 | ₩34,862 | ₩34,741 | ₩34,808 | +0.19% | 26만 |
|---|
| 2026.01.07 | ₩34,728 | ₩34,728 | ₩34,634 | ₩34,675 | -0.15% | 19.1만 |
|---|
| 2026.01.06 | ₩34,568 | ₩34,688 | ₩34,541 | ₩34,581 | +0.04% | 27.7만 |
|---|
| 2026.01.05 | ₩34,353 | ₩34,594 | ₩34,353 | ₩34,554 | +0.58% | 37.2만 |
|---|
| 2026.01.02 | ₩34,126 | ₩34,220 | ₩34,032 | ₩34,206 | +0.24% | 30.8만 |
|---|
| 2025.12.31 | ₩34,273 | ₩34,313 | ₩34,153 | ₩34,153 | -0.35% | 67.7만 |
|---|
| 2025.12.30 | ₩34,260 | ₩34,300 | ₩34,193 | ₩34,220 | -0.12% | 17.7만 |
|---|
| 2025.12.29 | ₩34,394 | ₩34,447 | ₩34,327 | ₩34,327 | -0.19% | 17.2만 |
|---|
| 2025.12.26 | ₩34,353 | ₩34,407 | ₩34,313 | ₩34,340 | -0.04% | 31.6만 |
|---|
| 2025.12.24 | ₩34,206 | ₩34,353 | ₩34,179 | ₩34,327 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩34,099 | ₩34,166 | ₩34,086 | ₩34,099 | 0.00% | 17.1만 |
|---|
| 2025.12.22 | ₩34,059 | ₩34,126 | ₩33,992 | ₩34,046 | -0.04% | 38.6만 |
|---|
| 2025.12.19 | ₩34,982 | ₩35,130 | ₩34,969 | ₩35,063 | +0.23% | 18.6만 |
|---|
| 2025.12.18 | ₩34,969 | ₩35,036 | ₩34,915 | ₩34,996 | +0.08% | 13.1만 |
|---|
| 2025.12.17 | ₩35,170 | ₩35,170 | ₩35,023 | ₩35,063 | -0.30% | 5.9만 |
|---|
| 2025.12.16 | ₩35,223 | ₩35,250 | ₩35,089 | ₩35,130 | -0.27% | 12.6만 |
|---|
| 2025.12.15 | ₩35,330 | ₩35,330 | ₩35,143 | ₩35,250 | -0.23% | 19.2만 |
|---|
| 2025.12.12 | ₩35,625 | ₩35,625 | ₩35,437 | ₩35,491 | -0.38% | 27.4만 |
|---|
| 2025.12.11 | ₩35,531 | ₩35,692 | ₩35,531 | ₩35,652 | +0.34% | 37.8만 |
|---|
| 2025.12.10 | ₩35,384 | ₩35,491 | ₩35,357 | ₩35,451 | +0.19% | 16.7만 |
|---|
| 2025.12.09 | ₩35,317 | ₩35,424 | ₩35,263 | ₩35,330 | +0.04% | 12.8만 |
|---|
| 2025.12.08 | ₩35,424 | ₩35,478 | ₩35,277 | ₩35,330 | -0.26% | 42.4만 |
|---|
| 2025.12.05 | ₩35,451 | ₩35,558 | ₩35,384 | ₩35,491 | +0.11% | 12.8만 |
|---|
| 2025.12.04 | ₩35,290 | ₩35,451 | ₩35,277 | ₩35,411 | +0.34% | 9.9만 |
|---|
| 2025.12.03 | ₩35,357 | ₩35,384 | ₩35,237 | ₩35,304 | -0.15% | 8.6만 |
|---|
| 2025.12.02 | ₩35,183 | ₩35,451 | ₩35,183 | ₩35,344 | +0.46% | 19.6만 |
|---|
| 2025.12.01 | ₩35,223 | ₩35,290 | ₩35,156 | ₩35,183 | -0.11% | 25.1만 |
|---|
| 2025.11.28 | ₩35,036 | ₩35,370 | ₩35,036 | ₩35,357 | +0.92% | 11.6만 |
|---|
| 2025.11.26 | ₩34,661 | ₩35,023 | ₩34,661 | ₩34,969 | +0.89% | 15.3만 |
|---|
| 2025.11.25 | ₩34,353 | ₩34,675 | ₩34,353 | ₩34,594 | +0.70% | 33.9만 |
|---|
| 2025.11.24 | ₩34,233 | ₩34,514 | ₩34,193 | ₩34,367 | +0.39% | 23만 |
|---|
| 2025.11.21 | ₩34,541 | ₩34,701 | ₩34,327 | ₩34,634 | +0.27% | 54.7만 |
|---|
| 2025.11.20 | ₩35,130 | ₩35,130 | ₩34,701 | ₩34,715 | -1.18% | 23.4만 |
|---|
| 2025.11.19 | ₩35,210 | ₩35,237 | ₩34,889 | ₩34,915 | -0.84% | 21만 |
|---|
| 2025.11.18 | ₩35,397 | ₩35,464 | ₩35,290 | ₩35,330 | -0.19% | 8.8만 |
|---|
| 2025.11.17 | ₩34,956 | ₩35,384 | ₩34,956 | ₩35,370 | +1.19% | 26.9만 |
|---|
| 2025.11.14 | ₩35,036 | ₩35,250 | ₩34,889 | ₩34,915 | -0.34% | 20.8만 |
|---|
| 2025.11.13 | ₩35,317 | ₩35,344 | ₩35,089 | ₩35,116 | -0.57% | 17.2만 |
|---|
| 2025.11.12 | ₩35,357 | ₩35,370 | ₩35,250 | ₩35,330 | -0.08% | 12.2만 |
|---|
| 2025.11.11 | ₩35,518 | ₩35,611 | ₩35,478 | ₩35,518 | 0.00% | 13.4만 |
|---|
| 2025.11.10 | ₩35,103 | ₩35,652 | ₩35,036 | ₩35,611 | +1.45% | 21.2만 |
|---|
| 2025.11.07 | ₩35,023 | ₩35,076 | ₩34,875 | ₩35,063 | +0.11% | 11.8만 |
|---|
| 2025.11.06 | ₩35,250 | ₩35,263 | ₩34,875 | ₩34,942 | -0.87% | 29.7만 |
|---|
| 2025.11.05 | ₩35,799 | ₩35,812 | ₩35,518 | ₩35,531 | -0.75% | 13.3만 |
|---|
| 2025.11.04 | ₩35,892 | ₩35,959 | ₩35,611 | ₩35,665 | -0.63% | 15.4만 |
|---|
| 2025.11.03 | ₩35,544 | ₩36,053 | ₩35,531 | ₩36,026 | +1.36% | 18.4만 |
|---|
| 2025.10.31 | ₩35,196 | ₩35,290 | ₩35,130 | ₩35,290 | +0.27% | 10.6만 |
|---|
| 2025.10.30 | ₩35,049 | ₩35,237 | ₩34,862 | ₩35,143 | +0.27% | 23.1만 |
|---|
| 2025.10.29 | ₩34,982 | ₩35,397 | ₩34,982 | ₩35,223 | +0.69% | 18.6만 |
|---|
| 2025.10.28 | ₩35,049 | ₩35,263 | ₩34,915 | ₩35,009 | -0.11% | 25만 |
|---|
| 2025.10.27 | ₩35,437 | ₩35,464 | ₩35,063 | ₩35,183 | -0.72% | 27.4만 |
|---|
| 2025.10.24 | ₩35,866 | ₩35,866 | ₩35,518 | ₩35,585 | -0.78% | 38.3만 |
|---|
| 2025.10.23 | ₩36,334 | ₩36,388 | ₩35,986 | ₩36,026 | -0.85% | 13.3만 |
|---|
| 2025.10.22 | ₩36,120 | ₩36,187 | ₩35,999 | ₩36,080 | -0.11% | 21.7만 |
|---|
| 2025.10.21 | ₩35,812 | ₩35,933 | ₩35,692 | ₩35,906 | +0.26% | 10.4만 |
|---|
| 2025.10.20 | ₩35,772 | ₩35,879 | ₩35,638 | ₩35,825 | +0.15% | 13.8만 |
|---|
| 2025.10.17 | ₩35,571 | ₩35,638 | ₩35,397 | ₩35,518 | -0.15% | 10.7만 |
|---|
| 2025.10.16 | ₩35,705 | ₩35,892 | ₩35,705 | ₩35,772 | +0.19% | 12만 |
|---|
| 2025.10.15 | ₩35,785 | ₩35,839 | ₩35,518 | ₩35,571 | -0.60% | 15.4만 |
|---|
| 2025.10.14 | ₩35,397 | ₩35,772 | ₩35,370 | ₩35,585 | +0.53% | 36.3만 |
|---|
| 2025.10.13 | ₩35,370 | ₩35,397 | ₩35,237 | ₩35,344 | -0.08% | 12.4만 |
|---|
| 2025.10.10 | ₩35,357 | ₩35,384 | ₩34,982 | ₩35,223 | -0.38% | 36.1만 |
|---|