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 | ₩33,822 | ₩33,822 | ₩33,621 | ₩33,715 | -0.32% | 6.3만 |
| 2026.10.08 | ₩33,447 | ₩33,460 | ₩33,152 | ₩33,179 | -0.80% | 22.8만 |
| 2026.10.07 | ₩33,715 | ₩33,782 | ₩33,581 | ₩33,661 | -0.16% | 12.7만 |
| 2026.10.06 | ₩33,675 | ₩33,809 | ₩33,648 | ₩33,742 | +0.20% | 10.4만 |
| 2026.10.05 | ₩33,514 | ₩33,715 | ₩33,501 | ₩33,608 | +0.28% | 11.8만 |
| 2026.10.02 | ₩33,567 | ₩33,621 | ₩33,259 | ₩33,353 | -0.64% | 13.2만 |
| 2026.10.01 | ₩33,581 | ₩33,594 | ₩33,340 | ₩33,501 | -0.24% | 23.3만 |
| 2026.09.30 | ₩33,996 | ₩34,171 | ₩33,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,903 |
| -0.28% |
| 17.3만 |
| 2026.09.29 | ₩34,063 | ₩34,278 | ₩33,903 | ₩34,251 | +0.55% | 32.4만 |
|---|
| 2026.09.28 | ₩34,238 | ₩34,345 | ₩34,171 | ₩34,171 | -0.20% | 20.7만 |
|---|
| 2026.09.25 | ₩34,465 | ₩34,747 | ₩34,465 | ₩34,747 | +0.82% | 22.8만 |
|---|
| 2026.09.24 | ₩34,559 | ₩34,774 | ₩34,559 | ₩34,747 | +0.54% | 28.8만 |
|---|
| 2026.09.23 | ₩34,707 | ₩34,774 | ₩34,519 | ₩34,586 | -0.35% | 15.5만 |
|---|
| 2026.09.22 | ₩34,921 | ₩35,122 | ₩34,827 | ₩35,068 | +0.42% | 11.2만 |
|---|
| 2026.09.21 | ₩34,881 | ₩34,881 | ₩34,653 | ₩34,680 | -0.58% | 11.3만 |
|---|
| 2026.09.18 | ₩34,452 | ₩34,787 | ₩34,398 | ₩34,760 | +0.89% | 12.2만 |
|---|
| 2026.09.17 | ₩34,345 | ₩34,546 | ₩34,291 | ₩34,452 | +0.31% | 45.9만 |
|---|
| 2026.09.16 | ₩33,862 | ₩33,956 | ₩33,648 | ₩33,755 | -0.32% | 38.6만 |
|---|
| 2026.09.15 | ₩33,688 | ₩33,755 | ₩33,514 | ₩33,688 | 0.00% | 12만 |
|---|
| 2026.09.14 | ₩33,769 | ₩33,769 | ₩33,420 | ₩33,581 | -0.56% | 35.6만 |
|---|
| 2026.09.11 | ₩33,970 | ₩34,077 | ₩33,970 | ₩34,050 | +0.24% | 8.6만 |
|---|
| 2026.09.10 | ₩34,599 | ₩34,599 | ₩33,943 | ₩33,956 | -1.86% | 49.2만 |
|---|
| 2026.09.09 | ₩35,202 | ₩35,390 | ₩35,122 | ₩35,229 | +0.08% | 22.4만 |
|---|
| 2026.09.08 | ₩35,162 | ₩35,216 | ₩34,908 | ₩34,921 | -0.69% | 36.7만 |
|---|
| 2026.09.04 | ₩34,425 | ₩34,559 | ₩34,425 | ₩34,506 | +0.23% | 10.9만 |
|---|
| 2026.09.03 | ₩34,452 | ₩34,573 | ₩34,385 | ₩34,559 | +0.31% | 6.1만 |
|---|
| 2026.09.02 | ₩34,130 | ₩34,331 | ₩34,130 | ₩34,318 | +0.55% | 22.1만 |
|---|
| 2026.09.01 | ₩34,171 | ₩34,264 | ₩33,956 | ₩34,063 | -0.31% | 22.1만 |
|---|
| 2026.08.31 | ₩34,130 | ₩34,439 | ₩34,130 | ₩34,318 | +0.55% | 12.6만 |
|---|
| 2026.08.28 | ₩34,385 | ₩34,385 | ₩34,050 | ₩34,144 | -0.70% | 10.8만 |
|---|
| 2026.08.27 | ₩34,104 | ₩34,264 | ₩34,104 | ₩34,251 | +0.43% | 7.9만 |
|---|
| 2026.08.26 | ₩34,385 | ₩34,385 | ₩34,130 | ₩34,211 | -0.51% | 10.1만 |
|---|
| 2026.08.25 | ₩34,224 | ₩34,492 | ₩34,144 | ₩34,465 | +0.70% | 49만 |
|---|
| 2026.08.24 | ₩34,318 | ₩34,385 | ₩34,130 | ₩34,197 | -0.35% | 30.5만 |
|---|
| 2026.08.21 | ₩34,050 | ₩34,238 | ₩34,050 | ₩34,238 | +0.55% | 11.7만 |
|---|
| 2026.08.20 | ₩33,514 | ₩33,769 | ₩33,514 | ₩33,715 | +0.60% | 21.6만 |
|---|
| 2026.08.19 | ₩33,769 | ₩33,889 | ₩33,702 | ₩33,862 | +0.28% | 8.5만 |
|---|
| 2026.08.18 | ₩33,903 | ₩33,916 | ₩33,554 | ₩33,594 | -0.91% | 48.3만 |
|---|
| 2026.08.17 | ₩34,050 | ₩34,157 | ₩34,023 | ₩34,090 | +0.12% | 8.8만 |
|---|
| 2026.08.14 | ₩33,970 | ₩34,090 | ₩33,970 | ₩34,063 | +0.28% | 7.6만 |
|---|
| 2026.08.13 | ₩34,077 | ₩34,117 | ₩33,889 | ₩33,903 | -0.51% | 11.2만 |
|---|
| 2026.08.12 | ₩34,626 | ₩34,626 | ₩34,171 | ₩34,171 | -1.32% | 10.2만 |
|---|
| 2026.08.11 | ₩34,519 | ₩34,532 | ₩34,358 | ₩34,425 | -0.27% | 9.7만 |
|---|
| 2026.08.10 | ₩34,184 | ₩34,398 | ₩34,130 | ₩34,398 | +0.63% | 13.1만 |
|---|
| 2026.08.07 | ₩34,144 | ₩34,157 | ₩33,983 | ₩33,996 | -0.43% | 12.7만 |
|---|
| 2026.08.06 | ₩34,211 | ₩34,291 | ₩34,104 | ₩34,224 | +0.04% | 32.4만 |
|---|
| 2026.08.05 | ₩34,117 | ₩34,305 | ₩33,996 | ₩34,278 | +0.47% | 13만 |
|---|
| 2026.08.04 | ₩34,023 | ₩34,037 | ₩33,862 | ₩33,889 | -0.39% | 17.4만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,755 | ₩33,407 | ₩33,755 | +0.04% | 12만 |
|---|
| 2026.07.31 | ₩33,581 | ₩33,715 | ₩33,340 | ₩33,715 | +0.40% | 8.1만 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,621 | ₩33,366 | ₩33,554 | +0.56% | 31.2만 |
|---|
| 2026.07.29 | ₩33,058 | ₩33,407 | ₩32,978 | ₩33,112 | +0.16% | 25.8만 |
|---|
| 2026.07.28 | ₩32,924 | ₩33,085 | ₩32,830 | ₩32,951 | +0.08% | 14만 |
|---|
| 2026.07.27 | ₩33,259 | ₩33,326 | ₩33,206 | ₩33,299 | +0.12% | 11.9만 |
|---|
| 2026.07.24 | ₩33,125 | ₩33,246 | ₩33,058 | ₩33,085 | -0.12% | 37.4만 |
|---|
| 2026.07.23 | ₩33,219 | ₩33,273 | ₩33,045 | ₩33,098 | -0.36% | 10.7만 |
|---|
| 2026.07.22 | ₩33,380 | ₩33,527 | ₩33,366 | ₩33,407 | +0.08% | 27.1만 |
|---|
| 2026.07.21 | ₩33,232 | ₩33,460 | ₩33,232 | ₩33,393 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩32,857 | ₩32,938 | ₩32,750 | ₩32,857 | 0.00% | 6.2만 |
|---|
| 2026.07.17 | ₩32,576 | ₩32,871 | ₩32,549 | ₩32,871 | +0.90% | 9.4만 |
|---|
| 2026.07.16 | ₩33,085 | ₩33,165 | ₩32,884 | ₩32,938 | -0.45% | 8만 |
|---|
| 2026.07.15 | ₩32,938 | ₩33,058 | ₩32,817 | ₩32,951 | +0.04% | 19.5만 |
|---|
| 2026.07.14 | ₩33,112 | ₩33,246 | ₩32,964 | ₩32,991 | -0.36% | 19.2만 |
|---|
| 2026.07.13 | ₩32,938 | ₩32,938 | ₩32,723 | ₩32,804 | -0.41% | 16.3만 |
|---|
| 2026.07.10 | ₩32,817 | ₩32,871 | ₩32,710 | ₩32,763 | -0.16% | 22.9만 |
|---|
| 2026.07.09 | ₩32,616 | ₩32,978 | ₩32,616 | ₩32,844 | +0.70% | 29.5만 |
|---|
| 2026.07.08 | ₩32,254 | ₩32,348 | ₩32,093 | ₩32,308 | +0.17% | 24.3만 |
|---|
| 2026.07.07 | ₩32,428 | ₩32,643 | ₩32,268 | ₩32,281 | -0.45% | 33.2만 |
|---|
| 2026.07.06 | ₩32,268 | ₩32,522 | ₩32,268 | ₩32,509 | +0.75% | 22만 |
|---|
| 2026.07.02 | ₩32,080 | ₩32,254 | ₩32,013 | ₩32,107 | +0.08% | 62.7만 |
|---|
| 2026.07.01 | ₩32,147 | ₩32,281 | ₩32,026 | ₩32,080 | -0.21% | 35.9만 |
|---|
| 2026.06.30 | ₩32,294 | ₩32,522 | ₩32,281 | ₩32,294 | 0.00% | 17.8만 |
|---|
| 2026.06.29 | ₩32,294 | ₩32,294 | ₩32,013 | ₩32,134 | -0.50% | 40.2만 |
|---|
| 2026.06.26 | ₩32,455 | ₩32,603 | ₩32,361 | ₩32,522 | +0.21% | 37.4만 |
|---|
| 2026.06.25 | ₩32,308 | ₩32,442 | ₩32,134 | ₩32,375 | +0.21% | 48.8만 |
|---|
| 2026.06.24 | ₩31,986 | ₩32,201 | ₩31,799 | ₩31,879 | -0.34% | 41.2만 |
|---|
| 2026.06.23 | ₩32,830 | ₩32,951 | ₩32,750 | ₩32,790 | -0.12% | 38.4만 |
|---|
| 2026.06.22 | ₩33,916 | ₩33,956 | ₩33,742 | ₩33,822 | -0.28% | 34만 |
|---|
| 2026.06.18 | ₩34,130 | ₩34,130 | ₩33,889 | ₩33,903 | -0.67% | 12만 |
|---|
| 2026.06.17 | ₩34,238 | ₩34,318 | ₩33,728 | ₩33,809 | -1.25% | 28.5만 |
|---|
| 2026.06.16 | ₩34,117 | ₩34,224 | ₩34,037 | ₩34,144 | +0.08% | 17.3만 |
|---|
| 2026.06.15 | ₩34,171 | ₩34,251 | ₩33,983 | ₩34,077 | -0.27% | 38.6만 |
|---|
| 2026.06.12 | ₩34,184 | ₩34,479 | ₩34,171 | ₩34,479 | +0.86% | 19.8만 |
|---|
| 2026.06.11 | ₩33,608 | ₩34,211 | ₩33,608 | ₩34,117 | +1.52% | 52.1만 |
|---|
| 2026.06.10 | ₩33,836 | ₩33,996 | ₩33,527 | ₩33,567 | -0.79% | 58.6만 |
|---|
| 2026.06.09 | ₩34,506 | ₩34,573 | ₩33,929 | ₩34,063 | -1.28% | 100.2만 |
|---|
| 2026.06.08 | ₩34,385 | ₩34,439 | ₩34,291 | ₩34,398 | +0.04% | 56.2만 |
|---|
| 2026.06.05 | ₩34,680 | ₩34,693 | ₩34,171 | ₩34,238 | -1.28% | 64.7만 |
|---|
| 2026.06.04 | ₩35,095 | ₩35,149 | ₩34,975 | ₩35,135 | +0.11% | 28.4만 |
|---|
| 2026.06.03 | ₩35,256 | ₩35,350 | ₩35,055 | ₩35,122 | -0.38% | 31.8만 |
|---|
| 2026.06.02 | ₩35,725 | ₩35,792 | ₩35,658 | ₩35,685 | -0.11% | 21.5만 |
|---|
| 2026.06.01 | ₩35,082 | ₩35,430 | ₩34,988 | ₩35,390 | +0.88% | 40.5만 |
|---|
| 2026.05.29 | ₩34,894 | ₩34,894 | ₩34,680 | ₩34,800 | -0.27% | 17.7만 |
|---|
| 2026.05.28 | ₩34,653 | ₩34,948 | ₩34,586 | ₩34,867 | +0.62% | 59.8만 |
|---|
| 2026.05.27 | ₩34,599 | ₩34,653 | ₩34,425 | ₩34,479 | -0.35% | 27.9만 |
|---|
| 2026.05.26 | ₩34,800 | ₩34,921 | ₩34,733 | ₩34,908 | +0.31% | 54.5만 |
|---|
| 2026.05.22 | ₩34,519 | ₩34,707 | ₩34,465 | ₩34,707 | +0.54% | 48.7만 |
|---|
| 2026.05.21 | ₩34,331 | ₩34,573 | ₩34,238 | ₩34,546 | +0.62% | 43.6만 |
|---|
| 2026.05.20 | ₩34,291 | ₩34,640 | ₩34,224 | ₩34,586 | +0.86% | 30.7만 |
|---|
| 2026.05.19 | ₩34,037 | ₩34,144 | ₩33,889 | ₩34,037 | 0.00% | 55.8만 |
|---|
| 2026.05.18 | ₩34,104 | ₩34,224 | ₩33,996 | ₩34,130 | +0.08% | 79만 |
|---|
| 2026.05.15 | ₩33,956 | ₩34,117 | ₩33,929 | ₩34,077 | +0.36% | 47.2만 |
|---|
| 2026.05.14 | ₩35,109 | ₩35,122 | ₩34,908 | ₩35,082 | -0.08% | 34.1만 |
|---|
| 2026.05.13 | ₩35,296 | ₩35,497 | ₩35,055 | ₩35,189 | -0.30% | 85.6만 |
|---|
| 2026.05.12 | ₩34,599 | ₩35,149 | ₩34,586 | ₩35,149 | +1.59% | 58.2만 |
|---|
| 2026.05.11 | ₩34,519 | ₩34,814 | ₩34,506 | ₩34,733 | +0.62% | 41.2만 |
|---|
| 2026.05.08 | ₩33,943 | ₩33,983 | ₩33,782 | ₩33,929 | -0.04% | 26만 |
|---|
| 2026.05.07 | ₩33,876 | ₩33,889 | ₩33,554 | ₩33,608 | -0.79% | 21.4만 |
|---|
| 2026.05.06 | ₩33,836 | ₩33,876 | ₩33,728 | ₩33,849 | +0.04% | 45.3만 |
|---|
| 2026.05.05 | ₩33,567 | ₩33,702 | ₩33,501 | ₩33,567 | 0.00% | 42.4만 |
|---|
| 2026.05.04 | ₩32,884 | ₩33,018 | ₩32,629 | ₩32,817 | -0.20% | 31.6만 |
|---|
| 2026.05.01 | ₩33,192 | ₩33,393 | ₩33,098 | ₩33,179 | -0.04% | 43.6만 |
|---|
| 2026.04.30 | ₩33,139 | ₩33,353 | ₩33,005 | ₩33,313 | +0.53% | 40.9만 |
|---|
| 2026.04.29 | ₩33,219 | ₩33,219 | ₩32,924 | ₩33,005 | -0.65% | 63.9만 |
|---|
| 2026.04.28 | ₩33,326 | ₩33,407 | ₩33,259 | ₩33,326 | 0.00% | 30.4만 |
|---|
| 2026.04.27 | ₩33,648 | ₩33,715 | ₩33,554 | ₩33,621 | -0.08% | 36.8만 |
|---|
| 2026.04.24 | ₩33,728 | ₩33,795 | ₩33,675 | ₩33,755 | +0.08% | 74.2만 |
|---|
| 2026.04.23 | ₩33,742 | ₩33,929 | ₩33,594 | ₩33,728 | -0.04% | 53만 |
|---|
| 2026.04.22 | ₩33,648 | ₩33,996 | ₩33,594 | ₩33,943 | +0.88% | 42.4만 |
|---|
| 2026.04.21 | ₩33,501 | ₩33,621 | ₩33,192 | ₩33,206 | -0.88% | 27.1만 |
|---|
| 2026.04.20 | ₩33,501 | ₩33,541 | ₩33,407 | ₩33,501 | 0.00% | 47.9만 |
|---|
| 2026.04.17 | ₩33,366 | ₩33,527 | ₩33,286 | ₩33,447 | +0.24% | 43.6만 |
|---|
| 2026.04.16 | ₩33,581 | ₩33,661 | ₩33,420 | ₩33,527 | -0.16% | 28.4만 |
|---|
| 2026.04.15 | ₩33,527 | ₩33,621 | ₩33,434 | ₩33,581 | +0.16% | 24만 |
|---|
| 2026.04.14 | ₩33,313 | ₩33,487 | ₩33,273 | ₩33,487 | +0.52% | 23.9만 |
|---|
| 2026.04.13 | ₩32,777 | ₩33,326 | ₩32,750 | ₩33,219 | +1.35% | 143.9만 |
|---|
| 2026.04.10 | ₩32,536 | ₩32,683 | ₩32,415 | ₩32,522 | -0.04% | 37.8만 |
|---|
| 2026.04.09 | ₩32,000 | ₩32,214 | ₩31,839 | ₩32,174 | +0.54% | 47.7만 |
|---|
| 2026.04.08 | ₩31,986 | ₩32,120 | ₩31,879 | ₩32,040 | +0.17% | 53.8만 |
|---|
| 2026.04.07 | ₩31,611 | ₩31,638 | ₩31,316 | ₩31,477 | -0.42% | 28.9만 |
|---|
| 2026.04.06 | ₩31,544 | ₩31,651 | ₩31,423 | ₩31,531 | -0.04% | 15.9만 |
|---|
| 2026.04.02 | ₩31,437 | ₩31,866 | ₩31,383 | ₩31,557 | +0.38% | 40.6만 |
|---|
| 2026.04.01 | ₩31,584 | ₩31,919 | ₩31,504 | ₩31,812 | +0.72% | 28.6만 |
|---|
| 2026.03.31 | ₩31,464 | ₩31,665 | ₩31,356 | ₩31,490 | +0.09% | 32.5만 |
|---|
| 2026.03.30 | ₩31,222 | ₩31,316 | ₩31,035 | ₩31,276 | +0.17% | 29.1만 |
|---|
| 2026.03.27 | ₩30,686 | ₩30,914 | ₩30,633 | ₩30,686 | 0.00% | 42.8만 |
|---|
| 2026.03.26 | ₩30,780 | ₩30,928 | ₩30,512 | ₩30,566 | -0.70% | 17.8만 |
|---|
| 2026.03.25 | ₩30,847 | ₩31,008 | ₩30,700 | ₩30,834 | -0.04% | 17.2만 |
|---|
| 2026.03.24 | ₩30,365 | ₩30,633 | ₩30,338 | ₩30,512 | +0.49% | 14.7만 |
|---|
| 2026.03.23 | ₩30,499 | ₩30,847 | ₩30,459 | ₩30,619 | +0.40% | 23.1만 |
|---|
| 2026.03.20 | ₩30,499 | ₩30,539 | ₩29,829 | ₩29,936 | -1.85% | 190.2만 |
|---|
| 2026.03.19 | ₩30,057 | ₩30,834 | ₩29,963 | ₩30,753 | +2.32% | 109.6만 |
|---|
| 2026.03.18 | ₩31,316 | ₩31,584 | ₩31,169 | ₩31,196 | -0.39% | 41.6만 |
|---|
| 2026.03.17 | ₩32,160 | ₩32,174 | ₩31,866 | ₩31,933 | -0.71% | 27.8만 |
|---|
| 2026.03.16 | ₩32,174 | ₩32,321 | ₩32,107 | ₩32,308 | +0.42% | 100.1만 |
|---|
| 2026.03.13 | ₩32,522 | ₩32,549 | ₩31,866 | ₩31,866 | -2.02% | 92.6만 |
|---|
| 2026.03.12 | ₩32,830 | ₩32,938 | ₩32,656 | ₩32,884 | +0.16% | 58.1만 |
|---|
| 2026.03.11 | ₩32,670 | ₩32,938 | ₩32,589 | ₩32,897 | +0.70% | 37.2만 |
|---|
| 2026.03.10 | ₩32,589 | ₩32,790 | ₩32,562 | ₩32,683 | +0.29% | 85.5만 |
|---|
| 2026.03.09 | ₩32,281 | ₩32,603 | ₩32,160 | ₩32,589 | +0.95% | 71.8만 |
|---|
| 2026.03.06 | ₩32,428 | ₩32,576 | ₩32,120 | ₩32,576 | +0.45% | 12.5만 |
|---|
| 2026.03.05 | ₩31,946 | ₩32,214 | ₩31,879 | ₩32,026 | +0.25% | 18.7만 |
|---|
| 2026.03.04 | ₩32,415 | ₩32,616 | ₩32,321 | ₩32,495 | +0.25% | 67.6만 |
|---|
| 2026.03.03 | ₩31,973 | ₩32,120 | ₩31,691 | ₩31,986 | +0.04% | 53.2만 |
|---|
| 2026.03.02 | ₩32,214 | ₩32,402 | ₩32,120 | ₩32,241 | +0.08% | 32.9만 |
|---|
| 2026.02.27 | ₩32,589 | ₩32,603 | ₩32,348 | ₩32,402 | -0.58% | 13.8만 |
|---|
| 2026.02.26 | ₩32,388 | ₩32,522 | ₩32,120 | ₩32,402 | +0.04% | 16.9만 |
|---|
| 2026.02.25 | ₩32,415 | ₩32,763 | ₩32,361 | ₩32,616 | +0.62% | 21만 |
|---|
| 2026.02.24 | ₩32,134 | ₩32,294 | ₩32,120 | ₩32,214 | +0.25% | 11.3만 |
|---|
| 2026.02.23 | ₩31,866 | ₩31,866 | ₩31,544 | ₩31,745 | -0.38% | 13.4만 |
|---|
| 2026.02.20 | ₩31,624 | ₩31,959 | ₩31,531 | ₩31,919 | +0.93% | 16.5만 |
|---|
| 2026.02.19 | ₩31,303 | ₩31,584 | ₩31,222 | ₩31,544 | +0.77% | 21.2만 |
|---|
| 2026.02.18 | ₩31,531 | ₩31,799 | ₩31,477 | ₩31,665 | +0.42% | 16.9만 |
|---|
| 2026.02.17 | ₩31,102 | ₩31,155 | ₩30,914 | ₩31,035 | -0.22% | 70.5만 |
|---|
| 2026.02.13 | ₩31,490 | ₩31,705 | ₩31,263 | ₩31,598 | +0.34% | 22.9만 |
|---|
| 2026.02.12 | ₩32,308 | ₩32,388 | ₩31,571 | ₩31,611 | -2.16% | 24.2만 |
|---|
| 2026.02.11 | ₩32,415 | ₩32,428 | ₩32,120 | ₩32,375 | -0.12% | 32.8만 |
|---|
| 2026.02.10 | ₩32,053 | ₩32,147 | ₩31,879 | ₩31,986 | -0.21% | 94.3만 |
|---|
| 2026.02.09 | ₩32,013 | ₩32,388 | ₩31,973 | ₩32,348 | +1.05% | 54.7만 |
|---|
| 2026.02.06 | ₩31,490 | ₩32,000 | ₩31,490 | ₩31,946 | +1.45% | 28.1만 |
|---|
| 2026.02.05 | ₩31,517 | ₩31,557 | ₩31,155 | ₩31,169 | -1.11% | 53.9만 |
|---|
| 2026.02.04 | ₩32,214 | ₩32,214 | ₩31,544 | ₩31,745 | -1.46% | 52.1만 |
|---|
| 2026.02.03 | ₩32,227 | ₩32,428 | ₩32,187 | ₩32,361 | +0.42% | 42만 |
|---|
| 2026.02.02 | ₩31,464 | ₩31,624 | ₩31,276 | ₩31,544 | +0.26% | 161.1만 |
|---|
| 2026.01.30 | ₩32,589 | ₩32,763 | ₩31,557 | ₩32,160 | -1.32% | 88.5만 |
|---|
| 2026.01.29 | ₩34,827 | ₩34,881 | ₩32,777 | ₩33,635 | -3.42% | 80.4만 |
|---|
| 2026.01.28 | ₩32,777 | ₩32,938 | ₩32,576 | ₩32,924 | +0.45% | 40.1만 |
|---|
| 2026.01.27 | ₩32,308 | ₩32,603 | ₩32,067 | ₩32,589 | +0.87% | 64.7만 |
|---|
| 2026.01.26 | ₩32,844 | ₩32,884 | ₩32,442 | ₩32,549 | -0.90% | 50.2만 |
|---|
| 2026.01.23 | ₩32,442 | ₩32,964 | ₩32,375 | ₩32,536 | +0.29% | 49.2만 |
|---|
| 2026.01.22 | ₩31,812 | ₩32,093 | ₩31,638 | ₩31,986 | +0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩31,959 | ₩31,959 | ₩31,678 | ₩31,825 | -0.42% | 39.8만 |
|---|
| 2026.01.20 | ₩31,772 | ₩31,825 | ₩31,490 | ₩31,812 | +0.13% | 100.2만 |
|---|
| 2026.01.16 | ₩31,772 | ₩31,892 | ₩31,571 | ₩31,839 | +0.21% | 24.3만 |
|---|
| 2026.01.15 | ₩32,361 | ₩32,603 | ₩32,254 | ₩32,549 | +0.58% | 30만 |
|---|
| 2026.01.14 | ₩32,817 | ₩32,911 | ₩32,616 | ₩32,897 | +0.24% | 23.5만 |
|---|
| 2026.01.13 | ₩32,495 | ₩32,576 | ₩32,294 | ₩32,348 | -0.45% | 48.7만 |
|---|
| 2026.01.12 | ₩32,093 | ₩32,549 | ₩32,080 | ₩32,442 | +1.09% | 44.4만 |
|---|
| 2026.01.09 | ₩31,986 | ₩32,134 | ₩31,906 | ₩32,026 | +0.13% | 83.5만 |
|---|
| 2026.01.08 | ₩31,155 | ₩31,464 | ₩31,048 | ₩31,437 | +0.90% | 19.3만 |
|---|
| 2026.01.07 | ₩32,160 | ₩32,160 | ₩31,651 | ₩31,651 | -1.58% | 26.6만 |
|---|
| 2026.01.06 | ₩32,455 | ₩32,670 | ₩32,442 | ₩32,616 | +0.50% | 82.3만 |
|---|
| 2026.01.05 | ₩31,624 | ₩32,040 | ₩31,557 | ₩32,000 | +1.19% | 51.2만 |
|---|
| 2026.01.02 | ₩30,901 | ₩30,914 | ₩30,740 | ₩30,834 | -0.22% | 19.1만 |
|---|
| 2025.12.31 | ₩30,646 | ₩30,847 | ₩30,606 | ₩30,740 | +0.31% | 20만 |
|---|
| 2025.12.30 | ₩30,807 | ₩30,954 | ₩30,673 | ₩30,847 | +0.13% | 46.1만 |
|---|
| 2025.12.29 | ₩30,124 | ₩30,258 | ₩30,043 | ₩30,124 | 0.00% | 55.4만 |
|---|
| 2025.12.26 | ₩30,418 | ₩30,713 | ₩30,378 | ₩30,646 | +0.75% | 141.5만 |
|---|
| 2025.12.24 | ₩29,990 | ₩30,097 | ₩29,869 | ₩30,003 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩30,003 | ₩30,043 | ₩29,748 | ₩29,949 | -0.18% | 13.2만 |
|---|
| 2025.12.22 | ₩29,681 | ₩29,695 | ₩29,588 | ₩29,641 | -0.14% | 26.7만 |
|---|
| 2025.12.19 | ₩30,325 | ₩30,405 | ₩30,311 | ₩30,338 | +0.04% | 18.2만 |
|---|
| 2025.12.18 | ₩30,418 | ₩30,418 | ₩29,869 | ₩30,003 | -1.37% | 9.4만 |
|---|
| 2025.12.17 | ₩29,856 | ₩29,949 | ₩29,842 | ₩29,923 | +0.22% | 10만 |
|---|
| 2025.12.16 | ₩29,789 | ₩29,789 | ₩29,547 | ₩29,655 | -0.45% | 13.3만 |
|---|
| 2025.12.15 | ₩29,896 | ₩29,896 | ₩29,708 | ₩29,775 | -0.40% | 18.6만 |
|---|
| 2025.12.12 | ₩30,338 | ₩30,338 | ₩29,494 | ₩29,722 | -2.03% | 51.6만 |
|---|
| 2025.12.11 | ₩30,003 | ₩30,298 | ₩29,976 | ₩30,137 | +0.45% | 24.7만 |
|---|
| 2025.12.10 | ₩30,070 | ₩30,070 | ₩29,614 | ₩29,789 | -0.94% | 56.7만 |
|---|
| 2025.12.09 | ₩29,668 | ₩29,735 | ₩29,534 | ₩29,561 | -0.36% | 12.1만 |
|---|
| 2025.12.08 | ₩30,057 | ₩30,164 | ₩29,842 | ₩30,097 | +0.13% | 156.3만 |
|---|
| 2025.12.05 | ₩29,963 | ₩30,110 | ₩29,963 | ₩30,057 | +0.31% | 11.9만 |
|---|
| 2025.12.04 | ₩29,815 | ₩29,869 | ₩29,708 | ₩29,762 | -0.18% | 3.3만 |
|---|
| 2025.12.03 | ₩29,681 | ₩29,923 | ₩29,681 | ₩29,802 | +0.41% | 7.5만 |
|---|
| 2025.12.02 | ₩29,601 | ₩29,641 | ₩29,253 | ₩29,333 | -0.91% | 5.7만 |
|---|
| 2025.12.01 | ₩29,681 | ₩29,681 | ₩29,480 | ₩29,494 | -0.63% | 38.7만 |
|---|
| 2025.11.28 | ₩29,226 | ₩29,480 | ₩29,226 | ₩29,454 | +0.78% | 8.8만 |
|---|
| 2025.11.26 | ₩29,092 | ₩29,172 | ₩28,998 | ₩29,132 | +0.14% | 9.9만 |
|---|
| 2025.11.25 | ₩28,676 | ₩28,837 | ₩28,636 | ₩28,757 | +0.28% | 4.7만 |
|---|
| 2025.11.24 | ₩28,609 | ₩28,703 | ₩28,569 | ₩28,676 | +0.23% | 1.9만 |
|---|
| 2025.11.21 | ₩28,435 | ₩28,650 | ₩28,328 | ₩28,556 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩28,931 | ₩28,931 | ₩28,422 | ₩28,449 | -1.67% | 3.4만 |
|---|
| 2025.11.19 | ₩28,636 | ₩28,717 | ₩28,569 | ₩28,717 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,516 | ₩28,569 | ₩28,408 | ₩28,435 | -0.28% | 6만 |
|---|
| 2025.11.17 | ₩28,609 | ₩28,743 | ₩28,489 | ₩28,583 | -0.09% | 15만 |
|---|
| 2025.11.14 | ₩28,904 | ₩29,065 | ₩28,810 | ₩28,918 | +0.05% | 5.8만 |
|---|
| 2025.11.13 | ₩29,320 | ₩29,373 | ₩28,958 | ₩29,011 | -1.05% | 4.4만 |
|---|
| 2025.11.12 | ₩29,279 | ₩29,346 | ₩29,132 | ₩29,212 | -0.23% | 3.8만 |
|---|
| 2025.11.11 | ₩28,877 | ₩29,159 | ₩28,877 | ₩29,132 | +0.88% | 2.3만 |
|---|
| 2025.11.10 | ₩29,105 | ₩29,266 | ₩28,998 | ₩29,172 | +0.23% | 7.8만 |
|---|
| 2025.11.07 | ₩28,877 | ₩29,052 | ₩28,824 | ₩28,944 | +0.23% | 7.1만 |
|---|
| 2025.11.06 | ₩28,904 | ₩28,971 | ₩28,770 | ₩28,824 | -0.28% | 3.8만 |
|---|
| 2025.11.05 | ₩28,904 | ₩29,025 | ₩28,770 | ₩28,931 | +0.09% | 6.9만 |
|---|
| 2025.11.04 | ₩28,985 | ₩29,078 | ₩28,877 | ₩28,971 | -0.05% | 11.2만 |
|---|
| 2025.11.03 | ₩29,387 | ₩29,400 | ₩29,199 | ₩29,373 | -0.05% | 11.5만 |
|---|
| 2025.10.31 | ₩29,199 | ₩29,413 | ₩28,971 | ₩29,413 | +0.73% | 5만 |
|---|
| 2025.10.30 | ₩28,998 | ₩29,132 | ₩28,824 | ₩29,078 | +0.28% | 11.3만 |
|---|
| 2025.10.29 | ₩29,373 | ₩29,547 | ₩29,132 | ₩29,212 | -0.55% | 7.1만 |
|---|
| 2025.10.28 | ₩29,025 | ₩29,360 | ₩29,025 | ₩29,226 | +0.69% | 4.8만 |
|---|
| 2025.10.27 | ₩29,132 | ₩29,266 | ₩29,025 | ₩29,226 | +0.32% | 6.7만 |
|---|
| 2025.10.24 | ₩28,864 | ₩29,025 | ₩28,717 | ₩28,944 | +0.28% | 8.3만 |
|---|
| 2025.10.23 | ₩28,810 | ₩28,971 | ₩28,730 | ₩28,824 | +0.05% | 4.6만 |
|---|
| 2025.10.22 | ₩28,462 | ₩28,676 | ₩28,435 | ₩28,609 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩28,207 | ₩28,301 | ₩28,087 | ₩28,100 | -0.38% | 3.3만 |
|---|
| 2025.10.20 | ₩28,194 | ₩28,328 | ₩28,087 | ₩28,288 | +0.33% | 6만 |
|---|
| 2025.10.17 | ₩28,221 | ₩28,221 | ₩27,966 | ₩28,073 | -0.52% | 10.8만 |
|---|
| 2025.10.16 | ₩28,073 | ₩28,315 | ₩28,033 | ₩28,248 | +0.62% | 6.9만 |
|---|
| 2025.10.15 | ₩27,913 | ₩28,100 | ₩27,792 | ₩27,953 | +0.14% | 7.8만 |
|---|
| 2025.10.14 | ₩27,698 | ₩27,980 | ₩27,685 | ₩27,966 | +0.97% | 8.9만 |
|---|
| 2025.10.13 | ₩28,502 | ₩28,529 | ₩28,315 | ₩28,315 | -0.66% | 3.5만 |
|---|
| 2025.10.10 | ₩28,690 | ₩28,690 | ₩27,765 | ₩27,899 | -2.76% | 4.2만 |
|---|