시장 데이터를 불러오는 중
전체 종목
Invesco DB Base Metals Fund 과거 주가
Invesco DB Base Metals Fund · DBB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Base Metals Fund · DBB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,844 | ₩33,844 | ₩33,643 | ₩33,737 | -0.32% | 6.3만 |
| 2026.10.08 | ₩33,469 | ₩33,482 | ₩33,174 | ₩33,201 | -0.80% | 22.8만 |
| 2026.10.07 | ₩33,737 | ₩33,804 | ₩33,603 | ₩33,683 | -0.16% | 12.7만 |
| 2026.10.06 | ₩33,697 | ₩33,831 | ₩33,670 | ₩33,764 | +0.20% | 10.4만 |
| 2026.10.05 | ₩33,536 | ₩33,737 | ₩33,523 | ₩33,630 | +0.28% | 11.8만 |
| 2026.10.02 | ₩33,590 | ₩33,643 | ₩33,281 | ₩33,375 | -0.64% | 13.2만 |
| 2026.10.01 | ₩33,603 | ₩33,616 | ₩33,362 | ₩33,523 | -0.24% | 23.3만 |
| 2026.09.30 | ₩34,019 | ₩34,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,925 |
| -0.28% |
| 17.3만 |
| 2026.09.29 | ₩34,086 | ₩34,300 | ₩33,925 | ₩34,273 | +0.55% | 32.4만 |
|---|
| 2026.09.28 | ₩34,260 | ₩34,367 | ₩34,193 | ₩34,193 | -0.20% | 20.7만 |
|---|
| 2026.09.25 | ₩34,488 | ₩34,770 | ₩34,488 | ₩34,770 | +0.82% | 22.8만 |
|---|
| 2026.09.24 | ₩34,582 | ₩34,796 | ₩34,582 | ₩34,770 | +0.54% | 28.8만 |
|---|
| 2026.09.23 | ₩34,729 | ₩34,796 | ₩34,542 | ₩34,609 | -0.35% | 15.5만 |
|---|
| 2026.09.22 | ₩34,944 | ₩35,145 | ₩34,850 | ₩35,091 | +0.42% | 11.2만 |
|---|
| 2026.09.21 | ₩34,904 | ₩34,904 | ₩34,676 | ₩34,702 | -0.58% | 11.3만 |
|---|
| 2026.09.18 | ₩34,475 | ₩34,810 | ₩34,421 | ₩34,783 | +0.89% | 12.2만 |
|---|
| 2026.09.17 | ₩34,367 | ₩34,568 | ₩34,314 | ₩34,475 | +0.31% | 45.9만 |
|---|
| 2026.09.16 | ₩33,885 | ₩33,978 | ₩33,670 | ₩33,777 | -0.32% | 38.6만 |
|---|
| 2026.09.15 | ₩33,710 | ₩33,777 | ₩33,536 | ₩33,710 | 0.00% | 12만 |
|---|
| 2026.09.14 | ₩33,791 | ₩33,791 | ₩33,442 | ₩33,603 | -0.56% | 35.6만 |
|---|
| 2026.09.11 | ₩33,992 | ₩34,099 | ₩33,992 | ₩34,072 | +0.24% | 8.6만 |
|---|
| 2026.09.10 | ₩34,622 | ₩34,622 | ₩33,965 | ₩33,978 | -1.86% | 49.2만 |
|---|
| 2026.09.09 | ₩35,225 | ₩35,413 | ₩35,145 | ₩35,252 | +0.08% | 22.4만 |
|---|
| 2026.09.08 | ₩35,185 | ₩35,239 | ₩34,930 | ₩34,944 | -0.69% | 36.7만 |
|---|
| 2026.09.04 | ₩34,448 | ₩34,582 | ₩34,448 | ₩34,528 | +0.23% | 10.9만 |
|---|
| 2026.09.03 | ₩34,475 | ₩34,595 | ₩34,407 | ₩34,582 | +0.31% | 6.1만 |
|---|
| 2026.09.02 | ₩34,153 | ₩34,354 | ₩34,153 | ₩34,340 | +0.55% | 22.1만 |
|---|
| 2026.09.01 | ₩34,193 | ₩34,287 | ₩33,978 | ₩34,086 | -0.31% | 22.1만 |
|---|
| 2026.08.31 | ₩34,153 | ₩34,461 | ₩34,153 | ₩34,340 | +0.55% | 12.6만 |
|---|
| 2026.08.28 | ₩34,407 | ₩34,407 | ₩34,072 | ₩34,166 | -0.70% | 10.8만 |
|---|
| 2026.08.27 | ₩34,126 | ₩34,287 | ₩34,126 | ₩34,273 | +0.43% | 7.9만 |
|---|
| 2026.08.26 | ₩34,407 | ₩34,407 | ₩34,153 | ₩34,233 | -0.51% | 10.1만 |
|---|
| 2026.08.25 | ₩34,247 | ₩34,515 | ₩34,166 | ₩34,488 | +0.70% | 49만 |
|---|
| 2026.08.24 | ₩34,340 | ₩34,407 | ₩34,153 | ₩34,220 | -0.35% | 30.5만 |
|---|
| 2026.08.21 | ₩34,072 | ₩34,260 | ₩34,072 | ₩34,260 | +0.55% | 11.7만 |
|---|
| 2026.08.20 | ₩33,536 | ₩33,791 | ₩33,536 | ₩33,737 | +0.60% | 21.6만 |
|---|
| 2026.08.19 | ₩33,791 | ₩33,911 | ₩33,724 | ₩33,885 | +0.28% | 8.5만 |
|---|
| 2026.08.18 | ₩33,925 | ₩33,938 | ₩33,576 | ₩33,616 | -0.91% | 48.3만 |
|---|
| 2026.08.17 | ₩34,072 | ₩34,180 | ₩34,045 | ₩34,112 | +0.12% | 8.8만 |
|---|
| 2026.08.14 | ₩33,992 | ₩34,112 | ₩33,992 | ₩34,086 | +0.28% | 7.6만 |
|---|
| 2026.08.13 | ₩34,099 | ₩34,139 | ₩33,911 | ₩33,925 | -0.51% | 11.2만 |
|---|
| 2026.08.12 | ₩34,649 | ₩34,649 | ₩34,193 | ₩34,193 | -1.32% | 10.2만 |
|---|
| 2026.08.11 | ₩34,542 | ₩34,555 | ₩34,381 | ₩34,448 | -0.27% | 9.7만 |
|---|
| 2026.08.10 | ₩34,206 | ₩34,421 | ₩34,153 | ₩34,421 | +0.63% | 13.1만 |
|---|
| 2026.08.07 | ₩34,166 | ₩34,180 | ₩34,005 | ₩34,019 | -0.43% | 12.7만 |
|---|
| 2026.08.06 | ₩34,233 | ₩34,314 | ₩34,126 | ₩34,247 | +0.04% | 32.4만 |
|---|
| 2026.08.05 | ₩34,139 | ₩34,327 | ₩34,019 | ₩34,300 | +0.47% | 13만 |
|---|
| 2026.08.04 | ₩34,045 | ₩34,059 | ₩33,885 | ₩33,911 | -0.39% | 17.4만 |
|---|
| 2026.08.03 | ₩33,764 | ₩33,777 | ₩33,429 | ₩33,777 | +0.04% | 12만 |
|---|
| 2026.07.31 | ₩33,603 | ₩33,737 | ₩33,362 | ₩33,737 | +0.40% | 8.1만 |
|---|
| 2026.07.30 | ₩33,388 | ₩33,643 | ₩33,388 | ₩33,576 | +0.56% | 31.2만 |
|---|
| 2026.07.29 | ₩33,080 | ₩33,429 | ₩33,000 | ₩33,134 | +0.16% | 25.8만 |
|---|
| 2026.07.28 | ₩32,946 | ₩33,107 | ₩32,852 | ₩32,973 | +0.08% | 14만 |
|---|
| 2026.07.27 | ₩33,281 | ₩33,348 | ₩33,228 | ₩33,321 | +0.12% | 11.9만 |
|---|
| 2026.07.24 | ₩33,147 | ₩33,268 | ₩33,080 | ₩33,107 | -0.12% | 37.4만 |
|---|
| 2026.07.23 | ₩33,241 | ₩33,295 | ₩33,067 | ₩33,120 | -0.36% | 10.7만 |
|---|
| 2026.07.22 | ₩33,402 | ₩33,549 | ₩33,388 | ₩33,429 | +0.08% | 27.1만 |
|---|
| 2026.07.21 | ₩33,254 | ₩33,482 | ₩33,254 | ₩33,415 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩32,879 | ₩32,959 | ₩32,772 | ₩32,879 | 0.00% | 6.2만 |
|---|
| 2026.07.17 | ₩32,597 | ₩32,892 | ₩32,570 | ₩32,892 | +0.90% | 9.4만 |
|---|
| 2026.07.16 | ₩33,107 | ₩33,187 | ₩32,906 | ₩32,959 | -0.45% | 8만 |
|---|
| 2026.07.15 | ₩32,959 | ₩33,080 | ₩32,839 | ₩32,973 | +0.04% | 19.5만 |
|---|
| 2026.07.14 | ₩33,134 | ₩33,268 | ₩32,986 | ₩33,013 | -0.36% | 19.2만 |
|---|
| 2026.07.13 | ₩32,959 | ₩32,959 | ₩32,745 | ₩32,825 | -0.41% | 16.3만 |
|---|
| 2026.07.10 | ₩32,839 | ₩32,892 | ₩32,731 | ₩32,785 | -0.16% | 22.9만 |
|---|
| 2026.07.09 | ₩32,638 | ₩33,000 | ₩32,638 | ₩32,865 | +0.70% | 29.5만 |
|---|
| 2026.07.08 | ₩32,275 | ₩32,369 | ₩32,115 | ₩32,329 | +0.17% | 24.3만 |
|---|
| 2026.07.07 | ₩32,450 | ₩32,664 | ₩32,289 | ₩32,302 | -0.45% | 33.2만 |
|---|
| 2026.07.06 | ₩32,289 | ₩32,544 | ₩32,289 | ₩32,530 | +0.75% | 22만 |
|---|
| 2026.07.02 | ₩32,101 | ₩32,275 | ₩32,034 | ₩32,128 | +0.08% | 62.7만 |
|---|
| 2026.07.01 | ₩32,168 | ₩32,302 | ₩32,048 | ₩32,101 | -0.21% | 35.9만 |
|---|
| 2026.06.30 | ₩32,316 | ₩32,544 | ₩32,302 | ₩32,316 | 0.00% | 17.8만 |
|---|
| 2026.06.29 | ₩32,316 | ₩32,316 | ₩32,034 | ₩32,155 | -0.50% | 40.2만 |
|---|
| 2026.06.26 | ₩32,477 | ₩32,624 | ₩32,383 | ₩32,544 | +0.21% | 37.4만 |
|---|
| 2026.06.25 | ₩32,329 | ₩32,463 | ₩32,155 | ₩32,396 | +0.21% | 48.8만 |
|---|
| 2026.06.24 | ₩32,007 | ₩32,222 | ₩31,820 | ₩31,900 | -0.34% | 41.2만 |
|---|
| 2026.06.23 | ₩32,852 | ₩32,973 | ₩32,772 | ₩32,812 | -0.12% | 38.4만 |
|---|
| 2026.06.22 | ₩33,938 | ₩33,978 | ₩33,764 | ₩33,844 | -0.28% | 34만 |
|---|
| 2026.06.18 | ₩34,153 | ₩34,153 | ₩33,911 | ₩33,925 | -0.67% | 12만 |
|---|
| 2026.06.17 | ₩34,260 | ₩34,340 | ₩33,750 | ₩33,831 | -1.25% | 28.5만 |
|---|
| 2026.06.16 | ₩34,139 | ₩34,247 | ₩34,059 | ₩34,166 | +0.08% | 17.3만 |
|---|
| 2026.06.15 | ₩34,193 | ₩34,273 | ₩34,005 | ₩34,099 | -0.27% | 38.6만 |
|---|
| 2026.06.12 | ₩34,206 | ₩34,501 | ₩34,193 | ₩34,501 | +0.86% | 19.8만 |
|---|
| 2026.06.11 | ₩33,630 | ₩34,233 | ₩33,630 | ₩34,139 | +1.52% | 52.1만 |
|---|
| 2026.06.10 | ₩33,858 | ₩34,019 | ₩33,549 | ₩33,590 | -0.79% | 58.6만 |
|---|
| 2026.06.09 | ₩34,528 | ₩34,595 | ₩33,952 | ₩34,086 | -1.28% | 100.2만 |
|---|
| 2026.06.08 | ₩34,407 | ₩34,461 | ₩34,314 | ₩34,421 | +0.04% | 56.2만 |
|---|
| 2026.06.05 | ₩34,702 | ₩34,716 | ₩34,193 | ₩34,260 | -1.28% | 64.7만 |
|---|
| 2026.06.04 | ₩35,118 | ₩35,172 | ₩34,997 | ₩35,158 | +0.11% | 28.4만 |
|---|
| 2026.06.03 | ₩35,279 | ₩35,373 | ₩35,078 | ₩35,145 | -0.38% | 31.8만 |
|---|
| 2026.06.02 | ₩35,748 | ₩35,815 | ₩35,681 | ₩35,708 | -0.11% | 21.5만 |
|---|
| 2026.06.01 | ₩35,105 | ₩35,453 | ₩35,011 | ₩35,413 | +0.88% | 40.5만 |
|---|
| 2026.05.29 | ₩34,917 | ₩34,917 | ₩34,702 | ₩34,823 | -0.27% | 17.7만 |
|---|
| 2026.05.28 | ₩34,676 | ₩34,971 | ₩34,609 | ₩34,890 | +0.62% | 59.8만 |
|---|
| 2026.05.27 | ₩34,622 | ₩34,676 | ₩34,448 | ₩34,501 | -0.35% | 27.9만 |
|---|
| 2026.05.26 | ₩34,823 | ₩34,944 | ₩34,756 | ₩34,930 | +0.31% | 54.5만 |
|---|
| 2026.05.22 | ₩34,542 | ₩34,729 | ₩34,488 | ₩34,729 | +0.54% | 48.7만 |
|---|
| 2026.05.21 | ₩34,354 | ₩34,595 | ₩34,260 | ₩34,568 | +0.62% | 43.6만 |
|---|
| 2026.05.20 | ₩34,314 | ₩34,662 | ₩34,247 | ₩34,609 | +0.86% | 30.7만 |
|---|
| 2026.05.19 | ₩34,059 | ₩34,166 | ₩33,911 | ₩34,059 | 0.00% | 55.8만 |
|---|
| 2026.05.18 | ₩34,126 | ₩34,247 | ₩34,019 | ₩34,153 | +0.08% | 79만 |
|---|
| 2026.05.15 | ₩33,978 | ₩34,139 | ₩33,952 | ₩34,099 | +0.36% | 47.2만 |
|---|
| 2026.05.14 | ₩35,132 | ₩35,145 | ₩34,930 | ₩35,105 | -0.08% | 34.1만 |
|---|
| 2026.05.13 | ₩35,319 | ₩35,520 | ₩35,078 | ₩35,212 | -0.30% | 85.6만 |
|---|
| 2026.05.12 | ₩34,622 | ₩35,172 | ₩34,609 | ₩35,172 | +1.59% | 58.2만 |
|---|
| 2026.05.11 | ₩34,542 | ₩34,837 | ₩34,528 | ₩34,756 | +0.62% | 41.2만 |
|---|
| 2026.05.08 | ₩33,965 | ₩34,005 | ₩33,804 | ₩33,952 | -0.04% | 26만 |
|---|
| 2026.05.07 | ₩33,898 | ₩33,911 | ₩33,576 | ₩33,630 | -0.79% | 21.4만 |
|---|
| 2026.05.06 | ₩33,858 | ₩33,898 | ₩33,750 | ₩33,871 | +0.04% | 45.3만 |
|---|
| 2026.05.05 | ₩33,590 | ₩33,724 | ₩33,523 | ₩33,590 | 0.00% | 42.4만 |
|---|
| 2026.05.04 | ₩32,906 | ₩33,040 | ₩32,651 | ₩32,839 | -0.20% | 31.6만 |
|---|
| 2026.05.01 | ₩33,214 | ₩33,415 | ₩33,120 | ₩33,201 | -0.04% | 43.6만 |
|---|
| 2026.04.30 | ₩33,160 | ₩33,375 | ₩33,026 | ₩33,335 | +0.53% | 40.9만 |
|---|
| 2026.04.29 | ₩33,241 | ₩33,241 | ₩32,946 | ₩33,026 | -0.65% | 63.9만 |
|---|
| 2026.04.28 | ₩33,348 | ₩33,429 | ₩33,281 | ₩33,348 | 0.00% | 30.4만 |
|---|
| 2026.04.27 | ₩33,670 | ₩33,737 | ₩33,576 | ₩33,643 | -0.08% | 36.8만 |
|---|
| 2026.04.24 | ₩33,750 | ₩33,817 | ₩33,697 | ₩33,777 | +0.08% | 74.2만 |
|---|
| 2026.04.23 | ₩33,764 | ₩33,952 | ₩33,616 | ₩33,750 | -0.04% | 53만 |
|---|
| 2026.04.22 | ₩33,670 | ₩34,019 | ₩33,616 | ₩33,965 | +0.88% | 42.4만 |
|---|
| 2026.04.21 | ₩33,523 | ₩33,643 | ₩33,214 | ₩33,228 | -0.88% | 27.1만 |
|---|
| 2026.04.20 | ₩33,523 | ₩33,563 | ₩33,429 | ₩33,523 | 0.00% | 47.9만 |
|---|
| 2026.04.17 | ₩33,388 | ₩33,549 | ₩33,308 | ₩33,469 | +0.24% | 43.6만 |
|---|
| 2026.04.16 | ₩33,603 | ₩33,683 | ₩33,442 | ₩33,549 | -0.16% | 28.4만 |
|---|
| 2026.04.15 | ₩33,549 | ₩33,643 | ₩33,455 | ₩33,603 | +0.16% | 24만 |
|---|
| 2026.04.14 | ₩33,335 | ₩33,509 | ₩33,295 | ₩33,509 | +0.52% | 23.9만 |
|---|
| 2026.04.13 | ₩32,798 | ₩33,348 | ₩32,772 | ₩33,241 | +1.35% | 143.9만 |
|---|
| 2026.04.10 | ₩32,557 | ₩32,705 | ₩32,436 | ₩32,544 | -0.04% | 37.8만 |
|---|
| 2026.04.09 | ₩32,021 | ₩32,235 | ₩31,860 | ₩32,195 | +0.54% | 47.7만 |
|---|
| 2026.04.08 | ₩32,007 | ₩32,141 | ₩31,900 | ₩32,061 | +0.17% | 53.8만 |
|---|
| 2026.04.07 | ₩31,632 | ₩31,659 | ₩31,337 | ₩31,498 | -0.42% | 28.9만 |
|---|
| 2026.04.06 | ₩31,565 | ₩31,672 | ₩31,444 | ₩31,551 | -0.04% | 15.9만 |
|---|
| 2026.04.02 | ₩31,458 | ₩31,887 | ₩31,404 | ₩31,578 | +0.38% | 40.6만 |
|---|
| 2026.04.01 | ₩31,605 | ₩31,940 | ₩31,525 | ₩31,833 | +0.72% | 28.6만 |
|---|
| 2026.03.31 | ₩31,484 | ₩31,685 | ₩31,377 | ₩31,511 | +0.09% | 32.5만 |
|---|
| 2026.03.30 | ₩31,243 | ₩31,337 | ₩31,055 | ₩31,297 | +0.17% | 29.1만 |
|---|
| 2026.03.27 | ₩30,707 | ₩30,935 | ₩30,653 | ₩30,707 | 0.00% | 42.8만 |
|---|
| 2026.03.26 | ₩30,800 | ₩30,948 | ₩30,532 | ₩30,586 | -0.70% | 17.8만 |
|---|
| 2026.03.25 | ₩30,868 | ₩31,028 | ₩30,720 | ₩30,854 | -0.04% | 17.2만 |
|---|
| 2026.03.24 | ₩30,385 | ₩30,653 | ₩30,358 | ₩30,532 | +0.49% | 14.7만 |
|---|
| 2026.03.23 | ₩30,519 | ₩30,868 | ₩30,479 | ₩30,640 | +0.40% | 23.1만 |
|---|
| 2026.03.20 | ₩30,519 | ₩30,559 | ₩29,848 | ₩29,956 | -1.85% | 190.2만 |
|---|
| 2026.03.19 | ₩30,076 | ₩30,854 | ₩29,983 | ₩30,774 | +2.32% | 109.6만 |
|---|
| 2026.03.18 | ₩31,337 | ₩31,605 | ₩31,189 | ₩31,216 | -0.39% | 41.6만 |
|---|
| 2026.03.17 | ₩32,182 | ₩32,195 | ₩31,887 | ₩31,954 | -0.71% | 27.8만 |
|---|
| 2026.03.16 | ₩32,195 | ₩32,343 | ₩32,128 | ₩32,329 | +0.42% | 100.1만 |
|---|
| 2026.03.13 | ₩32,544 | ₩32,570 | ₩31,887 | ₩31,887 | -2.02% | 92.6만 |
|---|
| 2026.03.12 | ₩32,852 | ₩32,959 | ₩32,678 | ₩32,906 | +0.16% | 58.1만 |
|---|
| 2026.03.11 | ₩32,691 | ₩32,959 | ₩32,611 | ₩32,919 | +0.70% | 37.2만 |
|---|
| 2026.03.10 | ₩32,611 | ₩32,812 | ₩32,584 | ₩32,705 | +0.29% | 85.5만 |
|---|
| 2026.03.09 | ₩32,302 | ₩32,624 | ₩32,182 | ₩32,611 | +0.95% | 71.8만 |
|---|
| 2026.03.06 | ₩32,450 | ₩32,597 | ₩32,141 | ₩32,597 | +0.45% | 12.5만 |
|---|
| 2026.03.05 | ₩31,967 | ₩32,235 | ₩31,900 | ₩32,048 | +0.25% | 18.7만 |
|---|
| 2026.03.04 | ₩32,436 | ₩32,638 | ₩32,343 | ₩32,517 | +0.25% | 67.6만 |
|---|
| 2026.03.03 | ₩31,994 | ₩32,141 | ₩31,712 | ₩32,007 | +0.04% | 53.2만 |
|---|
| 2026.03.02 | ₩32,235 | ₩32,423 | ₩32,141 | ₩32,262 | +0.08% | 32.9만 |
|---|
| 2026.02.27 | ₩32,611 | ₩32,624 | ₩32,369 | ₩32,423 | -0.58% | 13.8만 |
|---|
| 2026.02.26 | ₩32,410 | ₩32,544 | ₩32,141 | ₩32,423 | +0.04% | 16.9만 |
|---|
| 2026.02.25 | ₩32,436 | ₩32,785 | ₩32,383 | ₩32,638 | +0.62% | 21만 |
|---|
| 2026.02.24 | ₩32,155 | ₩32,316 | ₩32,141 | ₩32,235 | +0.25% | 11.3만 |
|---|
| 2026.02.23 | ₩31,887 | ₩31,887 | ₩31,565 | ₩31,766 | -0.38% | 13.4만 |
|---|
| 2026.02.20 | ₩31,645 | ₩31,980 | ₩31,551 | ₩31,940 | +0.93% | 16.5만 |
|---|
| 2026.02.19 | ₩31,323 | ₩31,605 | ₩31,243 | ₩31,565 | +0.77% | 21.2만 |
|---|
| 2026.02.18 | ₩31,551 | ₩31,820 | ₩31,498 | ₩31,685 | +0.42% | 16.9만 |
|---|
| 2026.02.17 | ₩31,122 | ₩31,176 | ₩30,935 | ₩31,055 | -0.22% | 70.5만 |
|---|
| 2026.02.13 | ₩31,511 | ₩31,726 | ₩31,283 | ₩31,618 | +0.34% | 22.9만 |
|---|
| 2026.02.12 | ₩32,329 | ₩32,410 | ₩31,592 | ₩31,632 | -2.16% | 24.2만 |
|---|
| 2026.02.11 | ₩32,436 | ₩32,450 | ₩32,141 | ₩32,396 | -0.12% | 32.8만 |
|---|
| 2026.02.10 | ₩32,074 | ₩32,168 | ₩31,900 | ₩32,007 | -0.21% | 94.3만 |
|---|
| 2026.02.09 | ₩32,034 | ₩32,410 | ₩31,994 | ₩32,369 | +1.05% | 54.7만 |
|---|
| 2026.02.06 | ₩31,511 | ₩32,021 | ₩31,511 | ₩31,967 | +1.45% | 28.1만 |
|---|
| 2026.02.05 | ₩31,538 | ₩31,578 | ₩31,176 | ₩31,189 | -1.11% | 53.9만 |
|---|
| 2026.02.04 | ₩32,235 | ₩32,235 | ₩31,565 | ₩31,766 | -1.46% | 52.1만 |
|---|
| 2026.02.03 | ₩32,249 | ₩32,450 | ₩32,208 | ₩32,383 | +0.42% | 42만 |
|---|
| 2026.02.02 | ₩31,484 | ₩31,645 | ₩31,297 | ₩31,565 | +0.26% | 161.1만 |
|---|
| 2026.01.30 | ₩32,611 | ₩32,785 | ₩31,578 | ₩32,182 | -1.32% | 88.5만 |
|---|
| 2026.01.29 | ₩34,850 | ₩34,904 | ₩32,798 | ₩33,657 | -3.42% | 80.4만 |
|---|
| 2026.01.28 | ₩32,798 | ₩32,959 | ₩32,597 | ₩32,946 | +0.45% | 40.1만 |
|---|
| 2026.01.27 | ₩32,329 | ₩32,624 | ₩32,088 | ₩32,611 | +0.87% | 64.7만 |
|---|
| 2026.01.26 | ₩32,865 | ₩32,906 | ₩32,463 | ₩32,570 | -0.90% | 50.2만 |
|---|
| 2026.01.23 | ₩32,463 | ₩32,986 | ₩32,396 | ₩32,557 | +0.29% | 49.2만 |
|---|
| 2026.01.22 | ₩31,833 | ₩32,115 | ₩31,659 | ₩32,007 | +0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩31,980 | ₩31,980 | ₩31,699 | ₩31,846 | -0.42% | 39.8만 |
|---|
| 2026.01.20 | ₩31,793 | ₩31,846 | ₩31,511 | ₩31,833 | +0.13% | 100.2만 |
|---|
| 2026.01.16 | ₩31,793 | ₩31,913 | ₩31,592 | ₩31,860 | +0.21% | 24.3만 |
|---|
| 2026.01.15 | ₩32,383 | ₩32,624 | ₩32,275 | ₩32,570 | +0.58% | 30만 |
|---|
| 2026.01.14 | ₩32,839 | ₩32,933 | ₩32,638 | ₩32,919 | +0.24% | 23.5만 |
|---|
| 2026.01.13 | ₩32,517 | ₩32,597 | ₩32,316 | ₩32,369 | -0.45% | 48.7만 |
|---|
| 2026.01.12 | ₩32,115 | ₩32,570 | ₩32,101 | ₩32,463 | +1.09% | 44.4만 |
|---|
| 2026.01.09 | ₩32,007 | ₩32,155 | ₩31,927 | ₩32,048 | +0.13% | 83.5만 |
|---|
| 2026.01.08 | ₩31,176 | ₩31,484 | ₩31,069 | ₩31,458 | +0.90% | 19.3만 |
|---|
| 2026.01.07 | ₩32,182 | ₩32,182 | ₩31,672 | ₩31,672 | -1.58% | 26.6만 |
|---|
| 2026.01.06 | ₩32,477 | ₩32,691 | ₩32,463 | ₩32,638 | +0.50% | 82.3만 |
|---|
| 2026.01.05 | ₩31,645 | ₩32,061 | ₩31,578 | ₩32,021 | +1.19% | 51.2만 |
|---|
| 2026.01.02 | ₩30,921 | ₩30,935 | ₩30,760 | ₩30,854 | -0.22% | 19.1만 |
|---|
| 2025.12.31 | ₩30,666 | ₩30,868 | ₩30,626 | ₩30,760 | +0.31% | 20만 |
|---|
| 2025.12.30 | ₩30,827 | ₩30,975 | ₩30,693 | ₩30,868 | +0.13% | 46.1만 |
|---|
| 2025.12.29 | ₩30,143 | ₩30,278 | ₩30,063 | ₩30,143 | 0.00% | 55.4만 |
|---|
| 2025.12.26 | ₩30,438 | ₩30,733 | ₩30,398 | ₩30,666 | +0.75% | 141.5만 |
|---|
| 2025.12.24 | ₩30,009 | ₩30,117 | ₩29,889 | ₩30,023 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩30,023 | ₩30,063 | ₩29,768 | ₩29,969 | -0.18% | 13.2만 |
|---|
| 2025.12.22 | ₩29,701 | ₩29,714 | ₩29,607 | ₩29,661 | -0.14% | 26.7만 |
|---|
| 2025.12.19 | ₩30,345 | ₩30,425 | ₩30,331 | ₩30,358 | +0.04% | 18.2만 |
|---|
| 2025.12.18 | ₩30,438 | ₩30,438 | ₩29,889 | ₩30,023 | -1.37% | 9.4만 |
|---|
| 2025.12.17 | ₩29,875 | ₩29,969 | ₩29,862 | ₩29,942 | +0.22% | 10만 |
|---|
| 2025.12.16 | ₩29,808 | ₩29,808 | ₩29,567 | ₩29,674 | -0.45% | 13.3만 |
|---|
| 2025.12.15 | ₩29,915 | ₩29,915 | ₩29,728 | ₩29,795 | -0.40% | 18.6만 |
|---|
| 2025.12.12 | ₩30,358 | ₩30,358 | ₩29,513 | ₩29,741 | -2.03% | 51.6만 |
|---|
| 2025.12.11 | ₩30,023 | ₩30,318 | ₩29,996 | ₩30,157 | +0.45% | 24.7만 |
|---|
| 2025.12.10 | ₩30,090 | ₩30,090 | ₩29,634 | ₩29,808 | -0.94% | 56.7만 |
|---|
| 2025.12.09 | ₩29,688 | ₩29,755 | ₩29,553 | ₩29,580 | -0.36% | 12.1만 |
|---|
| 2025.12.08 | ₩30,076 | ₩30,184 | ₩29,862 | ₩30,117 | +0.13% | 156.3만 |
|---|
| 2025.12.05 | ₩29,983 | ₩30,130 | ₩29,983 | ₩30,076 | +0.31% | 11.9만 |
|---|
| 2025.12.04 | ₩29,835 | ₩29,889 | ₩29,728 | ₩29,781 | -0.18% | 3.3만 |
|---|
| 2025.12.03 | ₩29,701 | ₩29,942 | ₩29,701 | ₩29,822 | +0.41% | 7.5만 |
|---|
| 2025.12.02 | ₩29,620 | ₩29,661 | ₩29,272 | ₩29,352 | -0.91% | 5.7만 |
|---|
| 2025.12.01 | ₩29,701 | ₩29,701 | ₩29,500 | ₩29,513 | -0.63% | 38.7만 |
|---|
| 2025.11.28 | ₩29,245 | ₩29,500 | ₩29,245 | ₩29,473 | +0.78% | 8.8만 |
|---|
| 2025.11.26 | ₩29,111 | ₩29,191 | ₩29,017 | ₩29,151 | +0.14% | 9.9만 |
|---|
| 2025.11.25 | ₩28,695 | ₩28,856 | ₩28,655 | ₩28,776 | +0.28% | 4.7만 |
|---|
| 2025.11.24 | ₩28,628 | ₩28,722 | ₩28,588 | ₩28,695 | +0.23% | 1.9만 |
|---|
| 2025.11.21 | ₩28,454 | ₩28,668 | ₩28,347 | ₩28,575 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩28,950 | ₩28,950 | ₩28,440 | ₩28,467 | -1.67% | 3.4만 |
|---|
| 2025.11.19 | ₩28,655 | ₩28,735 | ₩28,588 | ₩28,735 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,534 | ₩28,588 | ₩28,427 | ₩28,454 | -0.28% | 6만 |
|---|
| 2025.11.17 | ₩28,628 | ₩28,762 | ₩28,508 | ₩28,601 | -0.09% | 15만 |
|---|
| 2025.11.14 | ₩28,923 | ₩29,084 | ₩28,829 | ₩28,937 | +0.05% | 5.8만 |
|---|
| 2025.11.13 | ₩29,339 | ₩29,393 | ₩28,977 | ₩29,030 | -1.05% | 4.4만 |
|---|
| 2025.11.12 | ₩29,299 | ₩29,366 | ₩29,151 | ₩29,232 | -0.23% | 3.8만 |
|---|
| 2025.11.11 | ₩28,896 | ₩29,178 | ₩28,896 | ₩29,151 | +0.88% | 2.3만 |
|---|
| 2025.11.10 | ₩29,124 | ₩29,285 | ₩29,017 | ₩29,191 | +0.23% | 7.8만 |
|---|
| 2025.11.07 | ₩28,896 | ₩29,071 | ₩28,843 | ₩28,963 | +0.23% | 7.1만 |
|---|
| 2025.11.06 | ₩28,923 | ₩28,990 | ₩28,789 | ₩28,843 | -0.28% | 3.8만 |
|---|
| 2025.11.05 | ₩28,923 | ₩29,044 | ₩28,789 | ₩28,950 | +0.09% | 6.9만 |
|---|
| 2025.11.04 | ₩29,004 | ₩29,098 | ₩28,896 | ₩28,990 | -0.05% | 11.2만 |
|---|
| 2025.11.03 | ₩29,406 | ₩29,419 | ₩29,218 | ₩29,393 | -0.05% | 11.5만 |
|---|
| 2025.10.31 | ₩29,218 | ₩29,433 | ₩28,990 | ₩29,433 | +0.73% | 5만 |
|---|
| 2025.10.30 | ₩29,017 | ₩29,151 | ₩28,843 | ₩29,098 | +0.28% | 11.3만 |
|---|
| 2025.10.29 | ₩29,393 | ₩29,567 | ₩29,151 | ₩29,232 | -0.55% | 7.1만 |
|---|
| 2025.10.28 | ₩29,044 | ₩29,379 | ₩29,044 | ₩29,245 | +0.69% | 4.8만 |
|---|
| 2025.10.27 | ₩29,151 | ₩29,285 | ₩29,044 | ₩29,245 | +0.32% | 6.7만 |
|---|
| 2025.10.24 | ₩28,883 | ₩29,044 | ₩28,735 | ₩28,963 | +0.28% | 8.3만 |
|---|
| 2025.10.23 | ₩28,829 | ₩28,990 | ₩28,749 | ₩28,843 | +0.05% | 4.6만 |
|---|
| 2025.10.22 | ₩28,481 | ₩28,695 | ₩28,454 | ₩28,628 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩28,226 | ₩28,320 | ₩28,105 | ₩28,119 | -0.38% | 3.3만 |
|---|
| 2025.10.20 | ₩28,213 | ₩28,347 | ₩28,105 | ₩28,306 | +0.33% | 6만 |
|---|
| 2025.10.17 | ₩28,239 | ₩28,239 | ₩27,985 | ₩28,092 | -0.52% | 10.8만 |
|---|
| 2025.10.16 | ₩28,092 | ₩28,333 | ₩28,052 | ₩28,266 | +0.62% | 6.9만 |
|---|
| 2025.10.15 | ₩27,931 | ₩28,119 | ₩27,810 | ₩27,971 | +0.14% | 7.8만 |
|---|
| 2025.10.14 | ₩27,716 | ₩27,998 | ₩27,703 | ₩27,985 | +0.97% | 8.9만 |
|---|
| 2025.10.13 | ₩28,521 | ₩28,548 | ₩28,333 | ₩28,333 | -0.66% | 3.5만 |
|---|
| 2025.10.10 | ₩28,709 | ₩28,709 | ₩27,783 | ₩27,918 | -2.76% | 4.2만 |
|---|