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 | ₩33,830 | ₩33,830 | ₩33,629 | ₩33,723 | -0.32% | 6.3만 |
| 2026.10.08 | ₩33,455 | ₩33,469 | ₩33,160 | ₩33,187 | -0.80% | 22.8만 |
| 2026.10.07 | ₩33,723 | ₩33,790 | ₩33,589 | ₩33,670 | -0.16% | 12.7만 |
| 2026.10.06 | ₩33,683 | ₩33,817 | ₩33,656 | ₩33,750 | +0.20% | 10.4만 |
| 2026.10.05 | ₩33,522 | ₩33,723 | ₩33,509 | ₩33,616 | +0.28% | 11.8만 |
| 2026.10.02 | ₩33,576 | ₩33,629 | ₩33,267 | ₩33,361 | -0.64% | 13.2만 |
| 2026.10.01 | ₩33,589 | ₩33,603 | ₩33,348 | ₩33,509 | -0.24% | 23.3만 |
| 2026.09.30 | ₩34,005 | ₩34,179 | ₩33,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,911 |
| -0.28% |
| 17.3만 |
| 2026.09.29 | ₩34,072 | ₩34,286 | ₩33,911 | ₩34,259 | +0.55% | 32.4만 |
|---|
| 2026.09.28 | ₩34,246 | ₩34,353 | ₩34,179 | ₩34,179 | -0.20% | 20.7만 |
|---|
| 2026.09.25 | ₩34,474 | ₩34,755 | ₩34,474 | ₩34,755 | +0.82% | 22.8만 |
|---|
| 2026.09.24 | ₩34,568 | ₩34,782 | ₩34,568 | ₩34,755 | +0.54% | 28.8만 |
|---|
| 2026.09.23 | ₩34,715 | ₩34,782 | ₩34,527 | ₩34,594 | -0.35% | 15.5만 |
|---|
| 2026.09.22 | ₩34,930 | ₩35,131 | ₩34,836 | ₩35,077 | +0.42% | 11.2만 |
|---|
| 2026.09.21 | ₩34,889 | ₩34,889 | ₩34,661 | ₩34,688 | -0.58% | 11.3만 |
|---|
| 2026.09.18 | ₩34,460 | ₩34,795 | ₩34,407 | ₩34,769 | +0.89% | 12.2만 |
|---|
| 2026.09.17 | ₩34,353 | ₩34,554 | ₩34,300 | ₩34,460 | +0.31% | 45.9만 |
|---|
| 2026.09.16 | ₩33,871 | ₩33,964 | ₩33,656 | ₩33,763 | -0.32% | 38.6만 |
|---|
| 2026.09.15 | ₩33,696 | ₩33,763 | ₩33,522 | ₩33,696 | 0.00% | 12만 |
|---|
| 2026.09.14 | ₩33,777 | ₩33,777 | ₩33,428 | ₩33,589 | -0.56% | 35.6만 |
|---|
| 2026.09.11 | ₩33,978 | ₩34,085 | ₩33,978 | ₩34,058 | +0.24% | 8.6만 |
|---|
| 2026.09.10 | ₩34,608 | ₩34,608 | ₩33,951 | ₩33,964 | -1.86% | 49.2만 |
|---|
| 2026.09.09 | ₩35,211 | ₩35,399 | ₩35,131 | ₩35,238 | +0.08% | 22.4만 |
|---|
| 2026.09.08 | ₩35,171 | ₩35,224 | ₩34,916 | ₩34,930 | -0.69% | 36.7만 |
|---|
| 2026.09.04 | ₩34,434 | ₩34,568 | ₩34,434 | ₩34,514 | +0.23% | 10.9만 |
|---|
| 2026.09.03 | ₩34,460 | ₩34,581 | ₩34,393 | ₩34,568 | +0.31% | 6.1만 |
|---|
| 2026.09.02 | ₩34,139 | ₩34,340 | ₩34,139 | ₩34,326 | +0.55% | 22.1만 |
|---|
| 2026.09.01 | ₩34,179 | ₩34,273 | ₩33,964 | ₩34,072 | -0.31% | 22.1만 |
|---|
| 2026.08.31 | ₩34,139 | ₩34,447 | ₩34,139 | ₩34,326 | +0.55% | 12.6만 |
|---|
| 2026.08.28 | ₩34,393 | ₩34,393 | ₩34,058 | ₩34,152 | -0.70% | 10.8만 |
|---|
| 2026.08.27 | ₩34,112 | ₩34,273 | ₩34,112 | ₩34,259 | +0.43% | 7.9만 |
|---|
| 2026.08.26 | ₩34,393 | ₩34,393 | ₩34,139 | ₩34,219 | -0.51% | 10.1만 |
|---|
| 2026.08.25 | ₩34,233 | ₩34,501 | ₩34,152 | ₩34,474 | +0.70% | 49만 |
|---|
| 2026.08.24 | ₩34,326 | ₩34,393 | ₩34,139 | ₩34,206 | -0.35% | 30.5만 |
|---|
| 2026.08.21 | ₩34,058 | ₩34,246 | ₩34,058 | ₩34,246 | +0.55% | 11.7만 |
|---|
| 2026.08.20 | ₩33,522 | ₩33,777 | ₩33,522 | ₩33,723 | +0.60% | 21.6만 |
|---|
| 2026.08.19 | ₩33,777 | ₩33,897 | ₩33,710 | ₩33,871 | +0.28% | 8.5만 |
|---|
| 2026.08.18 | ₩33,911 | ₩33,924 | ₩33,562 | ₩33,603 | -0.91% | 48.3만 |
|---|
| 2026.08.17 | ₩34,058 | ₩34,166 | ₩34,031 | ₩34,099 | +0.12% | 8.8만 |
|---|
| 2026.08.14 | ₩33,978 | ₩34,099 | ₩33,978 | ₩34,072 | +0.28% | 7.6만 |
|---|
| 2026.08.13 | ₩34,085 | ₩34,125 | ₩33,897 | ₩33,911 | -0.51% | 11.2만 |
|---|
| 2026.08.12 | ₩34,635 | ₩34,635 | ₩34,179 | ₩34,179 | -1.32% | 10.2만 |
|---|
| 2026.08.11 | ₩34,527 | ₩34,541 | ₩34,367 | ₩34,434 | -0.27% | 9.7만 |
|---|
| 2026.08.10 | ₩34,192 | ₩34,407 | ₩34,139 | ₩34,407 | +0.63% | 13.1만 |
|---|
| 2026.08.07 | ₩34,152 | ₩34,166 | ₩33,991 | ₩34,005 | -0.43% | 12.7만 |
|---|
| 2026.08.06 | ₩34,219 | ₩34,300 | ₩34,112 | ₩34,233 | +0.04% | 32.4만 |
|---|
| 2026.08.05 | ₩34,125 | ₩34,313 | ₩34,005 | ₩34,286 | +0.47% | 13만 |
|---|
| 2026.08.04 | ₩34,031 | ₩34,045 | ₩33,871 | ₩33,897 | -0.39% | 17.4만 |
|---|
| 2026.08.03 | ₩33,750 | ₩33,763 | ₩33,415 | ₩33,763 | +0.04% | 12만 |
|---|
| 2026.07.31 | ₩33,589 | ₩33,723 | ₩33,348 | ₩33,723 | +0.40% | 8.1만 |
|---|
| 2026.07.30 | ₩33,375 | ₩33,629 | ₩33,375 | ₩33,562 | +0.56% | 31.2만 |
|---|
| 2026.07.29 | ₩33,066 | ₩33,415 | ₩32,986 | ₩33,120 | +0.16% | 25.8만 |
|---|
| 2026.07.28 | ₩32,932 | ₩33,093 | ₩32,839 | ₩32,959 | +0.08% | 14만 |
|---|
| 2026.07.27 | ₩33,267 | ₩33,335 | ₩33,214 | ₩33,308 | +0.12% | 11.9만 |
|---|
| 2026.07.24 | ₩33,133 | ₩33,254 | ₩33,066 | ₩33,093 | -0.12% | 37.4만 |
|---|
| 2026.07.23 | ₩33,227 | ₩33,281 | ₩33,053 | ₩33,107 | -0.36% | 10.7만 |
|---|
| 2026.07.22 | ₩33,388 | ₩33,536 | ₩33,375 | ₩33,415 | +0.08% | 27.1만 |
|---|
| 2026.07.21 | ₩33,241 | ₩33,469 | ₩33,241 | ₩33,402 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩32,865 | ₩32,946 | ₩32,758 | ₩32,865 | 0.00% | 6.2만 |
|---|
| 2026.07.17 | ₩32,584 | ₩32,879 | ₩32,557 | ₩32,879 | +0.90% | 9.4만 |
|---|
| 2026.07.16 | ₩33,093 | ₩33,174 | ₩32,892 | ₩32,946 | -0.45% | 8만 |
|---|
| 2026.07.15 | ₩32,946 | ₩33,066 | ₩32,825 | ₩32,959 | +0.04% | 19.5만 |
|---|
| 2026.07.14 | ₩33,120 | ₩33,254 | ₩32,973 | ₩32,999 | -0.36% | 19.2만 |
|---|
| 2026.07.13 | ₩32,946 | ₩32,946 | ₩32,731 | ₩32,812 | -0.41% | 16.3만 |
|---|
| 2026.07.10 | ₩32,825 | ₩32,879 | ₩32,718 | ₩32,772 | -0.16% | 22.9만 |
|---|
| 2026.07.09 | ₩32,624 | ₩32,986 | ₩32,624 | ₩32,852 | +0.70% | 29.5만 |
|---|
| 2026.07.08 | ₩32,262 | ₩32,356 | ₩32,101 | ₩32,316 | +0.17% | 24.3만 |
|---|
| 2026.07.07 | ₩32,436 | ₩32,651 | ₩32,276 | ₩32,289 | -0.45% | 33.2만 |
|---|
| 2026.07.06 | ₩32,276 | ₩32,530 | ₩32,276 | ₩32,517 | +0.75% | 22만 |
|---|
| 2026.07.02 | ₩32,088 | ₩32,262 | ₩32,021 | ₩32,115 | +0.08% | 62.7만 |
|---|
| 2026.07.01 | ₩32,155 | ₩32,289 | ₩32,034 | ₩32,088 | -0.21% | 35.9만 |
|---|
| 2026.06.30 | ₩32,302 | ₩32,530 | ₩32,289 | ₩32,302 | 0.00% | 17.8만 |
|---|
| 2026.06.29 | ₩32,302 | ₩32,302 | ₩32,021 | ₩32,142 | -0.50% | 40.2만 |
|---|
| 2026.06.26 | ₩32,463 | ₩32,611 | ₩32,369 | ₩32,530 | +0.21% | 37.4만 |
|---|
| 2026.06.25 | ₩32,316 | ₩32,450 | ₩32,142 | ₩32,383 | +0.21% | 48.8만 |
|---|
| 2026.06.24 | ₩31,994 | ₩32,209 | ₩31,807 | ₩31,887 | -0.34% | 41.2만 |
|---|
| 2026.06.23 | ₩32,839 | ₩32,959 | ₩32,758 | ₩32,798 | -0.12% | 38.4만 |
|---|
| 2026.06.22 | ₩33,924 | ₩33,964 | ₩33,750 | ₩33,830 | -0.28% | 34만 |
|---|
| 2026.06.18 | ₩34,139 | ₩34,139 | ₩33,897 | ₩33,911 | -0.67% | 12만 |
|---|
| 2026.06.17 | ₩34,246 | ₩34,326 | ₩33,737 | ₩33,817 | -1.25% | 28.5만 |
|---|
| 2026.06.16 | ₩34,125 | ₩34,233 | ₩34,045 | ₩34,152 | +0.08% | 17.3만 |
|---|
| 2026.06.15 | ₩34,179 | ₩34,259 | ₩33,991 | ₩34,085 | -0.27% | 38.6만 |
|---|
| 2026.06.12 | ₩34,192 | ₩34,487 | ₩34,179 | ₩34,487 | +0.86% | 19.8만 |
|---|
| 2026.06.11 | ₩33,616 | ₩34,219 | ₩33,616 | ₩34,125 | +1.52% | 52.1만 |
|---|
| 2026.06.10 | ₩33,844 | ₩34,005 | ₩33,536 | ₩33,576 | -0.79% | 58.6만 |
|---|
| 2026.06.09 | ₩34,514 | ₩34,581 | ₩33,938 | ₩34,072 | -1.28% | 100.2만 |
|---|
| 2026.06.08 | ₩34,393 | ₩34,447 | ₩34,300 | ₩34,407 | +0.04% | 56.2만 |
|---|
| 2026.06.05 | ₩34,688 | ₩34,702 | ₩34,179 | ₩34,246 | -1.28% | 64.7만 |
|---|
| 2026.06.04 | ₩35,104 | ₩35,157 | ₩34,983 | ₩35,144 | +0.11% | 28.4만 |
|---|
| 2026.06.03 | ₩35,265 | ₩35,358 | ₩35,064 | ₩35,131 | -0.38% | 31.8만 |
|---|
| 2026.06.02 | ₩35,734 | ₩35,801 | ₩35,667 | ₩35,694 | -0.11% | 21.5만 |
|---|
| 2026.06.01 | ₩35,090 | ₩35,439 | ₩34,997 | ₩35,399 | +0.88% | 40.5만 |
|---|
| 2026.05.29 | ₩34,903 | ₩34,903 | ₩34,688 | ₩34,809 | -0.27% | 17.7만 |
|---|
| 2026.05.28 | ₩34,661 | ₩34,956 | ₩34,594 | ₩34,876 | +0.62% | 59.8만 |
|---|
| 2026.05.27 | ₩34,608 | ₩34,661 | ₩34,434 | ₩34,487 | -0.35% | 27.9만 |
|---|
| 2026.05.26 | ₩34,809 | ₩34,930 | ₩34,742 | ₩34,916 | +0.31% | 54.5만 |
|---|
| 2026.05.22 | ₩34,527 | ₩34,715 | ₩34,474 | ₩34,715 | +0.54% | 48.7만 |
|---|
| 2026.05.21 | ₩34,340 | ₩34,581 | ₩34,246 | ₩34,554 | +0.62% | 43.6만 |
|---|
| 2026.05.20 | ₩34,300 | ₩34,648 | ₩34,233 | ₩34,594 | +0.86% | 30.7만 |
|---|
| 2026.05.19 | ₩34,045 | ₩34,152 | ₩33,897 | ₩34,045 | 0.00% | 55.8만 |
|---|
| 2026.05.18 | ₩34,112 | ₩34,233 | ₩34,005 | ₩34,139 | +0.08% | 79만 |
|---|
| 2026.05.15 | ₩33,964 | ₩34,125 | ₩33,938 | ₩34,085 | +0.36% | 47.2만 |
|---|
| 2026.05.14 | ₩35,117 | ₩35,131 | ₩34,916 | ₩35,090 | -0.08% | 34.1만 |
|---|
| 2026.05.13 | ₩35,305 | ₩35,506 | ₩35,064 | ₩35,198 | -0.30% | 85.6만 |
|---|
| 2026.05.12 | ₩34,608 | ₩35,157 | ₩34,594 | ₩35,157 | +1.59% | 58.2만 |
|---|
| 2026.05.11 | ₩34,527 | ₩34,822 | ₩34,514 | ₩34,742 | +0.62% | 41.2만 |
|---|
| 2026.05.08 | ₩33,951 | ₩33,991 | ₩33,790 | ₩33,938 | -0.04% | 26만 |
|---|
| 2026.05.07 | ₩33,884 | ₩33,897 | ₩33,562 | ₩33,616 | -0.79% | 21.4만 |
|---|
| 2026.05.06 | ₩33,844 | ₩33,884 | ₩33,737 | ₩33,857 | +0.04% | 45.3만 |
|---|
| 2026.05.05 | ₩33,576 | ₩33,710 | ₩33,509 | ₩33,576 | 0.00% | 42.4만 |
|---|
| 2026.05.04 | ₩32,892 | ₩33,026 | ₩32,638 | ₩32,825 | -0.20% | 31.6만 |
|---|
| 2026.05.01 | ₩33,200 | ₩33,402 | ₩33,107 | ₩33,187 | -0.04% | 43.6만 |
|---|
| 2026.04.30 | ₩33,147 | ₩33,361 | ₩33,013 | ₩33,321 | +0.53% | 40.9만 |
|---|
| 2026.04.29 | ₩33,227 | ₩33,227 | ₩32,932 | ₩33,013 | -0.65% | 63.9만 |
|---|
| 2026.04.28 | ₩33,335 | ₩33,415 | ₩33,267 | ₩33,335 | 0.00% | 30.4만 |
|---|
| 2026.04.27 | ₩33,656 | ₩33,723 | ₩33,562 | ₩33,629 | -0.08% | 36.8만 |
|---|
| 2026.04.24 | ₩33,737 | ₩33,804 | ₩33,683 | ₩33,763 | +0.08% | 74.2만 |
|---|
| 2026.04.23 | ₩33,750 | ₩33,938 | ₩33,603 | ₩33,737 | -0.04% | 53만 |
|---|
| 2026.04.22 | ₩33,656 | ₩34,005 | ₩33,603 | ₩33,951 | +0.88% | 42.4만 |
|---|
| 2026.04.21 | ₩33,509 | ₩33,629 | ₩33,200 | ₩33,214 | -0.88% | 27.1만 |
|---|
| 2026.04.20 | ₩33,509 | ₩33,549 | ₩33,415 | ₩33,509 | 0.00% | 47.9만 |
|---|
| 2026.04.17 | ₩33,375 | ₩33,536 | ₩33,294 | ₩33,455 | +0.24% | 43.6만 |
|---|
| 2026.04.16 | ₩33,589 | ₩33,670 | ₩33,428 | ₩33,536 | -0.16% | 28.4만 |
|---|
| 2026.04.15 | ₩33,536 | ₩33,629 | ₩33,442 | ₩33,589 | +0.16% | 24만 |
|---|
| 2026.04.14 | ₩33,321 | ₩33,495 | ₩33,281 | ₩33,495 | +0.52% | 23.9만 |
|---|
| 2026.04.13 | ₩32,785 | ₩33,335 | ₩32,758 | ₩33,227 | +1.35% | 143.9만 |
|---|
| 2026.04.10 | ₩32,544 | ₩32,691 | ₩32,423 | ₩32,530 | -0.04% | 37.8만 |
|---|
| 2026.04.09 | ₩32,008 | ₩32,222 | ₩31,847 | ₩32,182 | +0.54% | 47.7만 |
|---|
| 2026.04.08 | ₩31,994 | ₩32,128 | ₩31,887 | ₩32,048 | +0.17% | 53.8만 |
|---|
| 2026.04.07 | ₩31,619 | ₩31,646 | ₩31,324 | ₩31,485 | -0.42% | 28.9만 |
|---|
| 2026.04.06 | ₩31,552 | ₩31,659 | ₩31,431 | ₩31,538 | -0.04% | 15.9만 |
|---|
| 2026.04.02 | ₩31,445 | ₩31,874 | ₩31,391 | ₩31,565 | +0.38% | 40.6만 |
|---|
| 2026.04.01 | ₩31,592 | ₩31,927 | ₩31,512 | ₩31,820 | +0.72% | 28.6만 |
|---|
| 2026.03.31 | ₩31,471 | ₩31,672 | ₩31,364 | ₩31,498 | +0.09% | 32.5만 |
|---|
| 2026.03.30 | ₩31,230 | ₩31,324 | ₩31,043 | ₩31,284 | +0.17% | 29.1만 |
|---|
| 2026.03.27 | ₩30,694 | ₩30,922 | ₩30,640 | ₩30,694 | 0.00% | 42.8만 |
|---|
| 2026.03.26 | ₩30,788 | ₩30,935 | ₩30,520 | ₩30,573 | -0.70% | 17.8만 |
|---|
| 2026.03.25 | ₩30,855 | ₩31,016 | ₩30,707 | ₩30,841 | -0.04% | 17.2만 |
|---|
| 2026.03.24 | ₩30,372 | ₩30,640 | ₩30,346 | ₩30,520 | +0.49% | 14.7만 |
|---|
| 2026.03.23 | ₩30,506 | ₩30,855 | ₩30,466 | ₩30,627 | +0.40% | 23.1만 |
|---|
| 2026.03.20 | ₩30,506 | ₩30,547 | ₩29,836 | ₩29,943 | -1.85% | 190.2만 |
|---|
| 2026.03.19 | ₩30,064 | ₩30,841 | ₩29,970 | ₩30,761 | +2.32% | 109.6만 |
|---|
| 2026.03.18 | ₩31,324 | ₩31,592 | ₩31,177 | ₩31,203 | -0.39% | 41.6만 |
|---|
| 2026.03.17 | ₩32,168 | ₩32,182 | ₩31,874 | ₩31,941 | -0.71% | 27.8만 |
|---|
| 2026.03.16 | ₩32,182 | ₩32,329 | ₩32,115 | ₩32,316 | +0.42% | 100.1만 |
|---|
| 2026.03.13 | ₩32,530 | ₩32,557 | ₩31,874 | ₩31,874 | -2.02% | 92.6만 |
|---|
| 2026.03.12 | ₩32,839 | ₩32,946 | ₩32,664 | ₩32,892 | +0.16% | 58.1만 |
|---|
| 2026.03.11 | ₩32,678 | ₩32,946 | ₩32,597 | ₩32,906 | +0.70% | 37.2만 |
|---|
| 2026.03.10 | ₩32,597 | ₩32,798 | ₩32,571 | ₩32,691 | +0.29% | 85.5만 |
|---|
| 2026.03.09 | ₩32,289 | ₩32,611 | ₩32,168 | ₩32,597 | +0.95% | 71.8만 |
|---|
| 2026.03.06 | ₩32,436 | ₩32,584 | ₩32,128 | ₩32,584 | +0.45% | 12.5만 |
|---|
| 2026.03.05 | ₩31,954 | ₩32,222 | ₩31,887 | ₩32,034 | +0.25% | 18.7만 |
|---|
| 2026.03.04 | ₩32,423 | ₩32,624 | ₩32,329 | ₩32,503 | +0.25% | 67.6만 |
|---|
| 2026.03.03 | ₩31,981 | ₩32,128 | ₩31,699 | ₩31,994 | +0.04% | 53.2만 |
|---|
| 2026.03.02 | ₩32,222 | ₩32,410 | ₩32,128 | ₩32,249 | +0.08% | 32.9만 |
|---|
| 2026.02.27 | ₩32,597 | ₩32,611 | ₩32,356 | ₩32,410 | -0.58% | 13.8만 |
|---|
| 2026.02.26 | ₩32,396 | ₩32,530 | ₩32,128 | ₩32,410 | +0.04% | 16.9만 |
|---|
| 2026.02.25 | ₩32,423 | ₩32,772 | ₩32,369 | ₩32,624 | +0.62% | 21만 |
|---|
| 2026.02.24 | ₩32,142 | ₩32,302 | ₩32,128 | ₩32,222 | +0.25% | 11.3만 |
|---|
| 2026.02.23 | ₩31,874 | ₩31,874 | ₩31,552 | ₩31,753 | -0.38% | 13.4만 |
|---|
| 2026.02.20 | ₩31,632 | ₩31,967 | ₩31,538 | ₩31,927 | +0.93% | 16.5만 |
|---|
| 2026.02.19 | ₩31,311 | ₩31,592 | ₩31,230 | ₩31,552 | +0.77% | 21.2만 |
|---|
| 2026.02.18 | ₩31,538 | ₩31,807 | ₩31,485 | ₩31,672 | +0.42% | 16.9만 |
|---|
| 2026.02.17 | ₩31,110 | ₩31,163 | ₩30,922 | ₩31,043 | -0.22% | 70.5만 |
|---|
| 2026.02.13 | ₩31,498 | ₩31,713 | ₩31,270 | ₩31,605 | +0.34% | 22.9만 |
|---|
| 2026.02.12 | ₩32,316 | ₩32,396 | ₩31,579 | ₩31,619 | -2.16% | 24.2만 |
|---|
| 2026.02.11 | ₩32,423 | ₩32,436 | ₩32,128 | ₩32,383 | -0.12% | 32.8만 |
|---|
| 2026.02.10 | ₩32,061 | ₩32,155 | ₩31,887 | ₩31,994 | -0.21% | 94.3만 |
|---|
| 2026.02.09 | ₩32,021 | ₩32,396 | ₩31,981 | ₩32,356 | +1.05% | 54.7만 |
|---|
| 2026.02.06 | ₩31,498 | ₩32,008 | ₩31,498 | ₩31,954 | +1.45% | 28.1만 |
|---|
| 2026.02.05 | ₩31,525 | ₩31,565 | ₩31,163 | ₩31,177 | -1.11% | 53.9만 |
|---|
| 2026.02.04 | ₩32,222 | ₩32,222 | ₩31,552 | ₩31,753 | -1.46% | 52.1만 |
|---|
| 2026.02.03 | ₩32,235 | ₩32,436 | ₩32,195 | ₩32,369 | +0.42% | 42만 |
|---|
| 2026.02.02 | ₩31,471 | ₩31,632 | ₩31,284 | ₩31,552 | +0.26% | 161.1만 |
|---|
| 2026.01.30 | ₩32,597 | ₩32,772 | ₩31,565 | ₩32,168 | -1.32% | 88.5만 |
|---|
| 2026.01.29 | ₩34,836 | ₩34,889 | ₩32,785 | ₩33,643 | -3.42% | 80.4만 |
|---|
| 2026.01.28 | ₩32,785 | ₩32,946 | ₩32,584 | ₩32,932 | +0.45% | 40.1만 |
|---|
| 2026.01.27 | ₩32,316 | ₩32,611 | ₩32,075 | ₩32,597 | +0.87% | 64.7만 |
|---|
| 2026.01.26 | ₩32,852 | ₩32,892 | ₩32,450 | ₩32,557 | -0.90% | 50.2만 |
|---|
| 2026.01.23 | ₩32,450 | ₩32,973 | ₩32,383 | ₩32,544 | +0.29% | 49.2만 |
|---|
| 2026.01.22 | ₩31,820 | ₩32,101 | ₩31,646 | ₩31,994 | +0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩31,967 | ₩31,967 | ₩31,686 | ₩31,833 | -0.42% | 39.8만 |
|---|
| 2026.01.20 | ₩31,780 | ₩31,833 | ₩31,498 | ₩31,820 | +0.13% | 100.2만 |
|---|
| 2026.01.16 | ₩31,780 | ₩31,900 | ₩31,579 | ₩31,847 | +0.21% | 24.3만 |
|---|
| 2026.01.15 | ₩32,369 | ₩32,611 | ₩32,262 | ₩32,557 | +0.58% | 30만 |
|---|
| 2026.01.14 | ₩32,825 | ₩32,919 | ₩32,624 | ₩32,906 | +0.24% | 23.5만 |
|---|
| 2026.01.13 | ₩32,503 | ₩32,584 | ₩32,302 | ₩32,356 | -0.45% | 48.7만 |
|---|
| 2026.01.12 | ₩32,101 | ₩32,557 | ₩32,088 | ₩32,450 | +1.09% | 44.4만 |
|---|
| 2026.01.09 | ₩31,994 | ₩32,142 | ₩31,914 | ₩32,034 | +0.13% | 83.5만 |
|---|
| 2026.01.08 | ₩31,163 | ₩31,471 | ₩31,056 | ₩31,445 | +0.90% | 19.3만 |
|---|
| 2026.01.07 | ₩32,168 | ₩32,168 | ₩31,659 | ₩31,659 | -1.58% | 26.6만 |
|---|
| 2026.01.06 | ₩32,463 | ₩32,678 | ₩32,450 | ₩32,624 | +0.50% | 82.3만 |
|---|
| 2026.01.05 | ₩31,632 | ₩32,048 | ₩31,565 | ₩32,008 | +1.19% | 51.2만 |
|---|
| 2026.01.02 | ₩30,908 | ₩30,922 | ₩30,748 | ₩30,841 | -0.22% | 19.1만 |
|---|
| 2025.12.31 | ₩30,654 | ₩30,855 | ₩30,614 | ₩30,748 | +0.31% | 20만 |
|---|
| 2025.12.30 | ₩30,815 | ₩30,962 | ₩30,681 | ₩30,855 | +0.13% | 46.1만 |
|---|
| 2025.12.29 | ₩30,131 | ₩30,265 | ₩30,051 | ₩30,131 | 0.00% | 55.4만 |
|---|
| 2025.12.26 | ₩30,426 | ₩30,721 | ₩30,386 | ₩30,654 | +0.75% | 141.5만 |
|---|
| 2025.12.24 | ₩29,997 | ₩30,104 | ₩29,876 | ₩30,010 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩30,010 | ₩30,051 | ₩29,756 | ₩29,957 | -0.18% | 13.2만 |
|---|
| 2025.12.22 | ₩29,689 | ₩29,702 | ₩29,595 | ₩29,649 | -0.14% | 26.7만 |
|---|
| 2025.12.19 | ₩30,332 | ₩30,413 | ₩30,319 | ₩30,346 | +0.04% | 18.2만 |
|---|
| 2025.12.18 | ₩30,426 | ₩30,426 | ₩29,876 | ₩30,010 | -1.37% | 9.4만 |
|---|
| 2025.12.17 | ₩29,863 | ₩29,957 | ₩29,850 | ₩29,930 | +0.22% | 10만 |
|---|
| 2025.12.16 | ₩29,796 | ₩29,796 | ₩29,555 | ₩29,662 | -0.45% | 13.3만 |
|---|
| 2025.12.15 | ₩29,903 | ₩29,903 | ₩29,716 | ₩29,783 | -0.40% | 18.6만 |
|---|
| 2025.12.12 | ₩30,346 | ₩30,346 | ₩29,501 | ₩29,729 | -2.03% | 51.6만 |
|---|
| 2025.12.11 | ₩30,010 | ₩30,305 | ₩29,984 | ₩30,144 | +0.45% | 24.7만 |
|---|
| 2025.12.10 | ₩30,077 | ₩30,077 | ₩29,622 | ₩29,796 | -0.94% | 56.7만 |
|---|
| 2025.12.09 | ₩29,675 | ₩29,742 | ₩29,541 | ₩29,568 | -0.36% | 12.1만 |
|---|
| 2025.12.08 | ₩30,064 | ₩30,171 | ₩29,850 | ₩30,104 | +0.13% | 156.3만 |
|---|
| 2025.12.05 | ₩29,970 | ₩30,118 | ₩29,970 | ₩30,064 | +0.31% | 11.9만 |
|---|
| 2025.12.04 | ₩29,823 | ₩29,876 | ₩29,716 | ₩29,769 | -0.18% | 3.3만 |
|---|
| 2025.12.03 | ₩29,689 | ₩29,930 | ₩29,689 | ₩29,809 | +0.41% | 7.5만 |
|---|
| 2025.12.02 | ₩29,608 | ₩29,649 | ₩29,260 | ₩29,340 | -0.91% | 5.7만 |
|---|
| 2025.12.01 | ₩29,689 | ₩29,689 | ₩29,488 | ₩29,501 | -0.63% | 38.7만 |
|---|
| 2025.11.28 | ₩29,233 | ₩29,488 | ₩29,233 | ₩29,461 | +0.78% | 8.8만 |
|---|
| 2025.11.26 | ₩29,099 | ₩29,179 | ₩29,005 | ₩29,139 | +0.14% | 9.9만 |
|---|
| 2025.11.25 | ₩28,683 | ₩28,844 | ₩28,643 | ₩28,764 | +0.28% | 4.7만 |
|---|
| 2025.11.24 | ₩28,616 | ₩28,710 | ₩28,576 | ₩28,683 | +0.23% | 1.9만 |
|---|
| 2025.11.21 | ₩28,442 | ₩28,657 | ₩28,335 | ₩28,563 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩28,938 | ₩28,938 | ₩28,429 | ₩28,456 | -1.67% | 3.4만 |
|---|
| 2025.11.19 | ₩28,643 | ₩28,724 | ₩28,576 | ₩28,724 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,523 | ₩28,576 | ₩28,415 | ₩28,442 | -0.28% | 6만 |
|---|
| 2025.11.17 | ₩28,616 | ₩28,751 | ₩28,496 | ₩28,590 | -0.09% | 15만 |
|---|
| 2025.11.14 | ₩28,911 | ₩29,072 | ₩28,818 | ₩28,925 | +0.05% | 5.8만 |
|---|
| 2025.11.13 | ₩29,327 | ₩29,380 | ₩28,965 | ₩29,019 | -1.05% | 4.4만 |
|---|
| 2025.11.12 | ₩29,287 | ₩29,354 | ₩29,139 | ₩29,220 | -0.23% | 3.8만 |
|---|
| 2025.11.11 | ₩28,885 | ₩29,166 | ₩28,885 | ₩29,139 | +0.88% | 2.3만 |
|---|
| 2025.11.10 | ₩29,112 | ₩29,273 | ₩29,005 | ₩29,179 | +0.23% | 7.8만 |
|---|
| 2025.11.07 | ₩28,885 | ₩29,059 | ₩28,831 | ₩28,952 | +0.23% | 7.1만 |
|---|
| 2025.11.06 | ₩28,911 | ₩28,978 | ₩28,777 | ₩28,831 | -0.28% | 3.8만 |
|---|
| 2025.11.05 | ₩28,911 | ₩29,032 | ₩28,777 | ₩28,938 | +0.09% | 6.9만 |
|---|
| 2025.11.04 | ₩28,992 | ₩29,086 | ₩28,885 | ₩28,978 | -0.05% | 11.2만 |
|---|
| 2025.11.03 | ₩29,394 | ₩29,407 | ₩29,206 | ₩29,380 | -0.05% | 11.5만 |
|---|
| 2025.10.31 | ₩29,206 | ₩29,421 | ₩28,978 | ₩29,421 | +0.73% | 5만 |
|---|
| 2025.10.30 | ₩29,005 | ₩29,139 | ₩28,831 | ₩29,086 | +0.28% | 11.3만 |
|---|
| 2025.10.29 | ₩29,380 | ₩29,555 | ₩29,139 | ₩29,220 | -0.55% | 7.1만 |
|---|
| 2025.10.28 | ₩29,032 | ₩29,367 | ₩29,032 | ₩29,233 | +0.69% | 4.8만 |
|---|
| 2025.10.27 | ₩29,139 | ₩29,273 | ₩29,032 | ₩29,233 | +0.32% | 6.7만 |
|---|
| 2025.10.24 | ₩28,871 | ₩29,032 | ₩28,724 | ₩28,952 | +0.28% | 8.3만 |
|---|
| 2025.10.23 | ₩28,818 | ₩28,978 | ₩28,737 | ₩28,831 | +0.05% | 4.6만 |
|---|
| 2025.10.22 | ₩28,469 | ₩28,683 | ₩28,442 | ₩28,616 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩28,214 | ₩28,308 | ₩28,094 | ₩28,107 | -0.38% | 3.3만 |
|---|
| 2025.10.20 | ₩28,201 | ₩28,335 | ₩28,094 | ₩28,295 | +0.33% | 6만 |
|---|
| 2025.10.17 | ₩28,228 | ₩28,228 | ₩27,973 | ₩28,080 | -0.52% | 10.8만 |
|---|
| 2025.10.16 | ₩28,080 | ₩28,322 | ₩28,040 | ₩28,255 | +0.62% | 6.9만 |
|---|
| 2025.10.15 | ₩27,919 | ₩28,107 | ₩27,799 | ₩27,960 | +0.14% | 7.8만 |
|---|
| 2025.10.14 | ₩27,705 | ₩27,987 | ₩27,692 | ₩27,973 | +0.97% | 8.9만 |
|---|
| 2025.10.13 | ₩28,509 | ₩28,536 | ₩28,322 | ₩28,322 | -0.66% | 3.5만 |
|---|
| 2025.10.10 | ₩28,697 | ₩28,697 | ₩27,772 | ₩27,906 | -2.76% | 4.2만 |
|---|