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 | ₩33,849 | ₩33,849 | ₩33,648 | ₩33,742 | -0.32% | 6.3만 |
| 2026.10.08 | ₩33,474 | ₩33,487 | ₩33,179 | ₩33,206 | -0.80% | 22.8만 |
| 2026.10.07 | ₩33,742 | ₩33,809 | ₩33,608 | ₩33,688 | -0.16% | 12.7만 |
| 2026.10.06 | ₩33,702 | ₩33,836 | ₩33,675 | ₩33,769 | +0.20% | 10.4만 |
| 2026.10.05 | ₩33,541 | ₩33,742 | ₩33,528 | ₩33,635 | +0.28% | 11.8만 |
| 2026.10.02 | ₩33,595 | ₩33,648 | ₩33,286 | ₩33,380 | -0.64% | 13.2만 |
| 2026.10.01 | ₩33,608 | ₩33,621 | ₩33,367 | ₩33,528 | -0.24% | 23.3만 |
| 2026.09.30 | ₩34,024 | ₩34,198 | ₩33,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,930 |
| -0.28% |
| 17.3만 |
| 2026.09.29 | ₩34,091 | ₩34,305 | ₩33,930 | ₩34,279 | +0.55% | 32.4만 |
|---|
| 2026.09.28 | ₩34,265 | ₩34,372 | ₩34,198 | ₩34,198 | -0.20% | 20.7만 |
|---|
| 2026.09.25 | ₩34,493 | ₩34,775 | ₩34,493 | ₩34,775 | +0.82% | 22.8만 |
|---|
| 2026.09.24 | ₩34,587 | ₩34,802 | ₩34,587 | ₩34,775 | +0.54% | 28.8만 |
|---|
| 2026.09.23 | ₩34,734 | ₩34,802 | ₩34,547 | ₩34,614 | -0.35% | 15.5만 |
|---|
| 2026.09.22 | ₩34,949 | ₩35,150 | ₩34,855 | ₩35,097 | +0.42% | 11.2만 |
|---|
| 2026.09.21 | ₩34,909 | ₩34,909 | ₩34,681 | ₩34,708 | -0.58% | 11.3만 |
|---|
| 2026.09.18 | ₩34,480 | ₩34,815 | ₩34,426 | ₩34,788 | +0.89% | 12.2만 |
|---|
| 2026.09.17 | ₩34,372 | ₩34,574 | ₩34,319 | ₩34,480 | +0.31% | 45.9만 |
|---|
| 2026.09.16 | ₩33,890 | ₩33,983 | ₩33,675 | ₩33,782 | -0.32% | 38.6만 |
|---|
| 2026.09.15 | ₩33,715 | ₩33,782 | ₩33,541 | ₩33,715 | 0.00% | 12만 |
|---|
| 2026.09.14 | ₩33,796 | ₩33,796 | ₩33,447 | ₩33,608 | -0.56% | 35.6만 |
|---|
| 2026.09.11 | ₩33,997 | ₩34,104 | ₩33,997 | ₩34,077 | +0.24% | 8.6만 |
|---|
| 2026.09.10 | ₩34,627 | ₩34,627 | ₩33,970 | ₩33,983 | -1.86% | 49.2만 |
|---|
| 2026.09.09 | ₩35,231 | ₩35,418 | ₩35,150 | ₩35,258 | +0.08% | 22.4만 |
|---|
| 2026.09.08 | ₩35,190 | ₩35,244 | ₩34,936 | ₩34,949 | -0.69% | 36.7만 |
|---|
| 2026.09.04 | ₩34,453 | ₩34,587 | ₩34,453 | ₩34,533 | +0.23% | 10.9만 |
|---|
| 2026.09.03 | ₩34,480 | ₩34,600 | ₩34,413 | ₩34,587 | +0.31% | 6.1만 |
|---|
| 2026.09.02 | ₩34,158 | ₩34,359 | ₩34,158 | ₩34,346 | +0.55% | 22.1만 |
|---|
| 2026.09.01 | ₩34,198 | ₩34,292 | ₩33,983 | ₩34,091 | -0.31% | 22.1만 |
|---|
| 2026.08.31 | ₩34,158 | ₩34,466 | ₩34,158 | ₩34,346 | +0.55% | 12.6만 |
|---|
| 2026.08.28 | ₩34,413 | ₩34,413 | ₩34,077 | ₩34,171 | -0.70% | 10.8만 |
|---|
| 2026.08.27 | ₩34,131 | ₩34,292 | ₩34,131 | ₩34,279 | +0.43% | 7.9만 |
|---|
| 2026.08.26 | ₩34,413 | ₩34,413 | ₩34,158 | ₩34,238 | -0.51% | 10.1만 |
|---|
| 2026.08.25 | ₩34,252 | ₩34,520 | ₩34,171 | ₩34,493 | +0.70% | 49만 |
|---|
| 2026.08.24 | ₩34,346 | ₩34,413 | ₩34,158 | ₩34,225 | -0.35% | 30.5만 |
|---|
| 2026.08.21 | ₩34,077 | ₩34,265 | ₩34,077 | ₩34,265 | +0.55% | 11.7만 |
|---|
| 2026.08.20 | ₩33,541 | ₩33,796 | ₩33,541 | ₩33,742 | +0.60% | 21.6만 |
|---|
| 2026.08.19 | ₩33,796 | ₩33,916 | ₩33,729 | ₩33,890 | +0.28% | 8.5만 |
|---|
| 2026.08.18 | ₩33,930 | ₩33,943 | ₩33,581 | ₩33,621 | -0.91% | 48.3만 |
|---|
| 2026.08.17 | ₩34,077 | ₩34,185 | ₩34,051 | ₩34,118 | +0.12% | 8.8만 |
|---|
| 2026.08.14 | ₩33,997 | ₩34,118 | ₩33,997 | ₩34,091 | +0.28% | 7.6만 |
|---|
| 2026.08.13 | ₩34,104 | ₩34,144 | ₩33,916 | ₩33,930 | -0.51% | 11.2만 |
|---|
| 2026.08.12 | ₩34,654 | ₩34,654 | ₩34,198 | ₩34,198 | -1.32% | 10.2만 |
|---|
| 2026.08.11 | ₩34,547 | ₩34,560 | ₩34,386 | ₩34,453 | -0.27% | 9.7만 |
|---|
| 2026.08.10 | ₩34,211 | ₩34,426 | ₩34,158 | ₩34,426 | +0.63% | 13.1만 |
|---|
| 2026.08.07 | ₩34,171 | ₩34,185 | ₩34,010 | ₩34,024 | -0.43% | 12.7만 |
|---|
| 2026.08.06 | ₩34,238 | ₩34,319 | ₩34,131 | ₩34,252 | +0.04% | 32.4만 |
|---|
| 2026.08.05 | ₩34,144 | ₩34,332 | ₩34,024 | ₩34,305 | +0.47% | 13만 |
|---|
| 2026.08.04 | ₩34,051 | ₩34,064 | ₩33,890 | ₩33,916 | -0.39% | 17.4만 |
|---|
| 2026.08.03 | ₩33,769 | ₩33,782 | ₩33,434 | ₩33,782 | +0.04% | 12만 |
|---|
| 2026.07.31 | ₩33,608 | ₩33,742 | ₩33,367 | ₩33,742 | +0.40% | 8.1만 |
|---|
| 2026.07.30 | ₩33,393 | ₩33,648 | ₩33,393 | ₩33,581 | +0.56% | 31.2만 |
|---|
| 2026.07.29 | ₩33,085 | ₩33,434 | ₩33,004 | ₩33,139 | +0.16% | 25.8만 |
|---|
| 2026.07.28 | ₩32,951 | ₩33,112 | ₩32,857 | ₩32,978 | +0.08% | 14만 |
|---|
| 2026.07.27 | ₩33,286 | ₩33,353 | ₩33,232 | ₩33,326 | +0.12% | 11.9만 |
|---|
| 2026.07.24 | ₩33,152 | ₩33,273 | ₩33,085 | ₩33,112 | -0.12% | 37.4만 |
|---|
| 2026.07.23 | ₩33,246 | ₩33,300 | ₩33,072 | ₩33,125 | -0.36% | 10.7만 |
|---|
| 2026.07.22 | ₩33,407 | ₩33,554 | ₩33,393 | ₩33,434 | +0.08% | 27.1만 |
|---|
| 2026.07.21 | ₩33,259 | ₩33,487 | ₩33,259 | ₩33,420 | +0.48% | 17.2만 |
|---|
| 2026.07.20 | ₩32,884 | ₩32,964 | ₩32,776 | ₩32,884 | 0.00% | 6.2만 |
|---|
| 2026.07.17 | ₩32,602 | ₩32,897 | ₩32,575 | ₩32,897 | +0.90% | 9.4만 |
|---|
| 2026.07.16 | ₩33,112 | ₩33,192 | ₩32,911 | ₩32,964 | -0.45% | 8만 |
|---|
| 2026.07.15 | ₩32,964 | ₩33,085 | ₩32,844 | ₩32,978 | +0.04% | 19.5만 |
|---|
| 2026.07.14 | ₩33,139 | ₩33,273 | ₩32,991 | ₩33,018 | -0.36% | 19.2만 |
|---|
| 2026.07.13 | ₩32,964 | ₩32,964 | ₩32,750 | ₩32,830 | -0.41% | 16.3만 |
|---|
| 2026.07.10 | ₩32,844 | ₩32,897 | ₩32,736 | ₩32,790 | -0.16% | 22.9만 |
|---|
| 2026.07.09 | ₩32,642 | ₩33,004 | ₩32,642 | ₩32,870 | +0.70% | 29.5만 |
|---|
| 2026.07.08 | ₩32,280 | ₩32,374 | ₩32,119 | ₩32,334 | +0.17% | 24.3만 |
|---|
| 2026.07.07 | ₩32,455 | ₩32,669 | ₩32,294 | ₩32,307 | -0.45% | 33.2만 |
|---|
| 2026.07.06 | ₩32,294 | ₩32,548 | ₩32,294 | ₩32,535 | +0.75% | 22만 |
|---|
| 2026.07.02 | ₩32,106 | ₩32,280 | ₩32,039 | ₩32,133 | +0.08% | 62.7만 |
|---|
| 2026.07.01 | ₩32,173 | ₩32,307 | ₩32,052 | ₩32,106 | -0.21% | 35.9만 |
|---|
| 2026.06.30 | ₩32,321 | ₩32,548 | ₩32,307 | ₩32,321 | 0.00% | 17.8만 |
|---|
| 2026.06.29 | ₩32,321 | ₩32,321 | ₩32,039 | ₩32,160 | -0.50% | 40.2만 |
|---|
| 2026.06.26 | ₩32,481 | ₩32,629 | ₩32,388 | ₩32,548 | +0.21% | 37.4만 |
|---|
| 2026.06.25 | ₩32,334 | ₩32,468 | ₩32,160 | ₩32,401 | +0.21% | 48.8만 |
|---|
| 2026.06.24 | ₩32,012 | ₩32,227 | ₩31,824 | ₩31,905 | -0.34% | 41.2만 |
|---|
| 2026.06.23 | ₩32,857 | ₩32,978 | ₩32,776 | ₩32,817 | -0.12% | 38.4만 |
|---|
| 2026.06.22 | ₩33,943 | ₩33,983 | ₩33,769 | ₩33,849 | -0.28% | 34만 |
|---|
| 2026.06.18 | ₩34,158 | ₩34,158 | ₩33,916 | ₩33,930 | -0.67% | 12만 |
|---|
| 2026.06.17 | ₩34,265 | ₩34,346 | ₩33,755 | ₩33,836 | -1.25% | 28.5만 |
|---|
| 2026.06.16 | ₩34,144 | ₩34,252 | ₩34,064 | ₩34,171 | +0.08% | 17.3만 |
|---|
| 2026.06.15 | ₩34,198 | ₩34,279 | ₩34,010 | ₩34,104 | -0.27% | 38.6만 |
|---|
| 2026.06.12 | ₩34,211 | ₩34,507 | ₩34,198 | ₩34,507 | +0.86% | 19.8만 |
|---|
| 2026.06.11 | ₩33,635 | ₩34,238 | ₩33,635 | ₩34,144 | +1.52% | 52.1만 |
|---|
| 2026.06.10 | ₩33,863 | ₩34,024 | ₩33,554 | ₩33,595 | -0.79% | 58.6만 |
|---|
| 2026.06.09 | ₩34,533 | ₩34,600 | ₩33,957 | ₩34,091 | -1.28% | 100.2만 |
|---|
| 2026.06.08 | ₩34,413 | ₩34,466 | ₩34,319 | ₩34,426 | +0.04% | 56.2만 |
|---|
| 2026.06.05 | ₩34,708 | ₩34,721 | ₩34,198 | ₩34,265 | -1.28% | 64.7만 |
|---|
| 2026.06.04 | ₩35,123 | ₩35,177 | ₩35,003 | ₩35,164 | +0.11% | 28.4만 |
|---|
| 2026.06.03 | ₩35,284 | ₩35,378 | ₩35,083 | ₩35,150 | -0.38% | 31.8만 |
|---|
| 2026.06.02 | ₩35,754 | ₩35,821 | ₩35,687 | ₩35,713 | -0.11% | 21.5만 |
|---|
| 2026.06.01 | ₩35,110 | ₩35,459 | ₩35,016 | ₩35,418 | +0.88% | 40.5만 |
|---|
| 2026.05.29 | ₩34,922 | ₩34,922 | ₩34,708 | ₩34,828 | -0.27% | 17.7만 |
|---|
| 2026.05.28 | ₩34,681 | ₩34,976 | ₩34,614 | ₩34,895 | +0.62% | 59.8만 |
|---|
| 2026.05.27 | ₩34,627 | ₩34,681 | ₩34,453 | ₩34,507 | -0.35% | 27.9만 |
|---|
| 2026.05.26 | ₩34,828 | ₩34,949 | ₩34,761 | ₩34,936 | +0.31% | 54.5만 |
|---|
| 2026.05.22 | ₩34,547 | ₩34,734 | ₩34,493 | ₩34,734 | +0.54% | 48.7만 |
|---|
| 2026.05.21 | ₩34,359 | ₩34,600 | ₩34,265 | ₩34,574 | +0.62% | 43.6만 |
|---|
| 2026.05.20 | ₩34,319 | ₩34,667 | ₩34,252 | ₩34,614 | +0.86% | 30.7만 |
|---|
| 2026.05.19 | ₩34,064 | ₩34,171 | ₩33,916 | ₩34,064 | 0.00% | 55.8만 |
|---|
| 2026.05.18 | ₩34,131 | ₩34,252 | ₩34,024 | ₩34,158 | +0.08% | 79만 |
|---|
| 2026.05.15 | ₩33,983 | ₩34,144 | ₩33,957 | ₩34,104 | +0.36% | 47.2만 |
|---|
| 2026.05.14 | ₩35,137 | ₩35,150 | ₩34,936 | ₩35,110 | -0.08% | 34.1만 |
|---|
| 2026.05.13 | ₩35,325 | ₩35,526 | ₩35,083 | ₩35,217 | -0.30% | 85.6만 |
|---|
| 2026.05.12 | ₩34,627 | ₩35,177 | ₩34,614 | ₩35,177 | +1.59% | 58.2만 |
|---|
| 2026.05.11 | ₩34,547 | ₩34,842 | ₩34,533 | ₩34,761 | +0.62% | 41.2만 |
|---|
| 2026.05.08 | ₩33,970 | ₩34,010 | ₩33,809 | ₩33,957 | -0.04% | 26만 |
|---|
| 2026.05.07 | ₩33,903 | ₩33,916 | ₩33,581 | ₩33,635 | -0.79% | 21.4만 |
|---|
| 2026.05.06 | ₩33,863 | ₩33,903 | ₩33,755 | ₩33,876 | +0.04% | 45.3만 |
|---|
| 2026.05.05 | ₩33,595 | ₩33,729 | ₩33,528 | ₩33,595 | 0.00% | 42.4만 |
|---|
| 2026.05.04 | ₩32,911 | ₩33,045 | ₩32,656 | ₩32,844 | -0.20% | 31.6만 |
|---|
| 2026.05.01 | ₩33,219 | ₩33,420 | ₩33,125 | ₩33,206 | -0.04% | 43.6만 |
|---|
| 2026.04.30 | ₩33,165 | ₩33,380 | ₩33,031 | ₩33,340 | +0.53% | 40.9만 |
|---|
| 2026.04.29 | ₩33,246 | ₩33,246 | ₩32,951 | ₩33,031 | -0.65% | 63.9만 |
|---|
| 2026.04.28 | ₩33,353 | ₩33,434 | ₩33,286 | ₩33,353 | 0.00% | 30.4만 |
|---|
| 2026.04.27 | ₩33,675 | ₩33,742 | ₩33,581 | ₩33,648 | -0.08% | 36.8만 |
|---|
| 2026.04.24 | ₩33,755 | ₩33,823 | ₩33,702 | ₩33,782 | +0.08% | 74.2만 |
|---|
| 2026.04.23 | ₩33,769 | ₩33,957 | ₩33,621 | ₩33,755 | -0.04% | 53만 |
|---|
| 2026.04.22 | ₩33,675 | ₩34,024 | ₩33,621 | ₩33,970 | +0.88% | 42.4만 |
|---|
| 2026.04.21 | ₩33,528 | ₩33,648 | ₩33,219 | ₩33,232 | -0.88% | 27.1만 |
|---|
| 2026.04.20 | ₩33,528 | ₩33,568 | ₩33,434 | ₩33,528 | 0.00% | 47.9만 |
|---|
| 2026.04.17 | ₩33,393 | ₩33,554 | ₩33,313 | ₩33,474 | +0.24% | 43.6만 |
|---|
| 2026.04.16 | ₩33,608 | ₩33,688 | ₩33,447 | ₩33,554 | -0.16% | 28.4만 |
|---|
| 2026.04.15 | ₩33,554 | ₩33,648 | ₩33,460 | ₩33,608 | +0.16% | 24만 |
|---|
| 2026.04.14 | ₩33,340 | ₩33,514 | ₩33,300 | ₩33,514 | +0.52% | 23.9만 |
|---|
| 2026.04.13 | ₩32,803 | ₩33,353 | ₩32,776 | ₩33,246 | +1.35% | 143.9만 |
|---|
| 2026.04.10 | ₩32,562 | ₩32,709 | ₩32,441 | ₩32,548 | -0.04% | 37.8만 |
|---|
| 2026.04.09 | ₩32,025 | ₩32,240 | ₩31,865 | ₩32,200 | +0.54% | 47.7만 |
|---|
| 2026.04.08 | ₩32,012 | ₩32,146 | ₩31,905 | ₩32,066 | +0.17% | 53.8만 |
|---|
| 2026.04.07 | ₩31,637 | ₩31,663 | ₩31,342 | ₩31,502 | -0.42% | 28.9만 |
|---|
| 2026.04.06 | ₩31,569 | ₩31,677 | ₩31,449 | ₩31,556 | -0.04% | 15.9만 |
|---|
| 2026.04.02 | ₩31,462 | ₩31,891 | ₩31,409 | ₩31,583 | +0.38% | 40.6만 |
|---|
| 2026.04.01 | ₩31,610 | ₩31,945 | ₩31,529 | ₩31,838 | +0.72% | 28.6만 |
|---|
| 2026.03.31 | ₩31,489 | ₩31,690 | ₩31,382 | ₩31,516 | +0.09% | 32.5만 |
|---|
| 2026.03.30 | ₩31,248 | ₩31,342 | ₩31,060 | ₩31,301 | +0.17% | 29.1만 |
|---|
| 2026.03.27 | ₩30,711 | ₩30,939 | ₩30,658 | ₩30,711 | 0.00% | 42.8만 |
|---|
| 2026.03.26 | ₩30,805 | ₩30,953 | ₩30,537 | ₩30,590 | -0.70% | 17.8만 |
|---|
| 2026.03.25 | ₩30,872 | ₩31,033 | ₩30,725 | ₩30,859 | -0.04% | 17.2만 |
|---|
| 2026.03.24 | ₩30,389 | ₩30,658 | ₩30,363 | ₩30,537 | +0.49% | 14.7만 |
|---|
| 2026.03.23 | ₩30,523 | ₩30,872 | ₩30,483 | ₩30,644 | +0.40% | 23.1만 |
|---|
| 2026.03.20 | ₩30,523 | ₩30,564 | ₩29,853 | ₩29,960 | -1.85% | 190.2만 |
|---|
| 2026.03.19 | ₩30,081 | ₩30,859 | ₩29,987 | ₩30,778 | +2.32% | 109.6만 |
|---|
| 2026.03.18 | ₩31,342 | ₩31,610 | ₩31,194 | ₩31,221 | -0.39% | 41.6만 |
|---|
| 2026.03.17 | ₩32,186 | ₩32,200 | ₩31,891 | ₩31,958 | -0.71% | 27.8만 |
|---|
| 2026.03.16 | ₩32,200 | ₩32,347 | ₩32,133 | ₩32,334 | +0.42% | 100.1만 |
|---|
| 2026.03.13 | ₩32,548 | ₩32,575 | ₩31,891 | ₩31,891 | -2.02% | 92.6만 |
|---|
| 2026.03.12 | ₩32,857 | ₩32,964 | ₩32,683 | ₩32,911 | +0.16% | 58.1만 |
|---|
| 2026.03.11 | ₩32,696 | ₩32,964 | ₩32,616 | ₩32,924 | +0.70% | 37.2만 |
|---|
| 2026.03.10 | ₩32,616 | ₩32,817 | ₩32,589 | ₩32,709 | +0.29% | 85.5만 |
|---|
| 2026.03.09 | ₩32,307 | ₩32,629 | ₩32,186 | ₩32,616 | +0.95% | 71.8만 |
|---|
| 2026.03.06 | ₩32,455 | ₩32,602 | ₩32,146 | ₩32,602 | +0.45% | 12.5만 |
|---|
| 2026.03.05 | ₩31,972 | ₩32,240 | ₩31,905 | ₩32,052 | +0.25% | 18.7만 |
|---|
| 2026.03.04 | ₩32,441 | ₩32,642 | ₩32,347 | ₩32,522 | +0.25% | 67.6만 |
|---|
| 2026.03.03 | ₩31,999 | ₩32,146 | ₩31,717 | ₩32,012 | +0.04% | 53.2만 |
|---|
| 2026.03.02 | ₩32,240 | ₩32,428 | ₩32,146 | ₩32,267 | +0.08% | 32.9만 |
|---|
| 2026.02.27 | ₩32,616 | ₩32,629 | ₩32,374 | ₩32,428 | -0.58% | 13.8만 |
|---|
| 2026.02.26 | ₩32,414 | ₩32,548 | ₩32,146 | ₩32,428 | +0.04% | 16.9만 |
|---|
| 2026.02.25 | ₩32,441 | ₩32,790 | ₩32,388 | ₩32,642 | +0.62% | 21만 |
|---|
| 2026.02.24 | ₩32,160 | ₩32,321 | ₩32,146 | ₩32,240 | +0.25% | 11.3만 |
|---|
| 2026.02.23 | ₩31,891 | ₩31,891 | ₩31,569 | ₩31,771 | -0.38% | 13.4만 |
|---|
| 2026.02.20 | ₩31,650 | ₩31,985 | ₩31,556 | ₩31,945 | +0.93% | 16.5만 |
|---|
| 2026.02.19 | ₩31,328 | ₩31,610 | ₩31,248 | ₩31,569 | +0.77% | 21.2만 |
|---|
| 2026.02.18 | ₩31,556 | ₩31,824 | ₩31,502 | ₩31,690 | +0.42% | 16.9만 |
|---|
| 2026.02.17 | ₩31,127 | ₩31,181 | ₩30,939 | ₩31,060 | -0.22% | 70.5만 |
|---|
| 2026.02.13 | ₩31,516 | ₩31,730 | ₩31,288 | ₩31,623 | +0.34% | 22.9만 |
|---|
| 2026.02.12 | ₩32,334 | ₩32,414 | ₩31,596 | ₩31,637 | -2.16% | 24.2만 |
|---|
| 2026.02.11 | ₩32,441 | ₩32,455 | ₩32,146 | ₩32,401 | -0.12% | 32.8만 |
|---|
| 2026.02.10 | ₩32,079 | ₩32,173 | ₩31,905 | ₩32,012 | -0.21% | 94.3만 |
|---|
| 2026.02.09 | ₩32,039 | ₩32,414 | ₩31,999 | ₩32,374 | +1.05% | 54.7만 |
|---|
| 2026.02.06 | ₩31,516 | ₩32,025 | ₩31,516 | ₩31,972 | +1.45% | 28.1만 |
|---|
| 2026.02.05 | ₩31,543 | ₩31,583 | ₩31,181 | ₩31,194 | -1.11% | 53.9만 |
|---|
| 2026.02.04 | ₩32,240 | ₩32,240 | ₩31,569 | ₩31,771 | -1.46% | 52.1만 |
|---|
| 2026.02.03 | ₩32,253 | ₩32,455 | ₩32,213 | ₩32,388 | +0.42% | 42만 |
|---|
| 2026.02.02 | ₩31,489 | ₩31,650 | ₩31,301 | ₩31,569 | +0.26% | 161.1만 |
|---|
| 2026.01.30 | ₩32,616 | ₩32,790 | ₩31,583 | ₩32,186 | -1.32% | 88.5만 |
|---|
| 2026.01.29 | ₩34,855 | ₩34,909 | ₩32,803 | ₩33,662 | -3.42% | 80.4만 |
|---|
| 2026.01.28 | ₩32,803 | ₩32,964 | ₩32,602 | ₩32,951 | +0.45% | 40.1만 |
|---|
| 2026.01.27 | ₩32,334 | ₩32,629 | ₩32,093 | ₩32,616 | +0.87% | 64.7만 |
|---|
| 2026.01.26 | ₩32,870 | ₩32,911 | ₩32,468 | ₩32,575 | -0.90% | 50.2만 |
|---|
| 2026.01.23 | ₩32,468 | ₩32,991 | ₩32,401 | ₩32,562 | +0.29% | 49.2만 |
|---|
| 2026.01.22 | ₩31,838 | ₩32,119 | ₩31,663 | ₩32,012 | +0.55% | 22.6만 |
|---|
| 2026.01.21 | ₩31,985 | ₩31,985 | ₩31,704 | ₩31,851 | -0.42% | 39.8만 |
|---|
| 2026.01.20 | ₩31,797 | ₩31,851 | ₩31,516 | ₩31,838 | +0.13% | 100.2만 |
|---|
| 2026.01.16 | ₩31,797 | ₩31,918 | ₩31,596 | ₩31,865 | +0.21% | 24.3만 |
|---|
| 2026.01.15 | ₩32,388 | ₩32,629 | ₩32,280 | ₩32,575 | +0.58% | 30만 |
|---|
| 2026.01.14 | ₩32,844 | ₩32,937 | ₩32,642 | ₩32,924 | +0.24% | 23.5만 |
|---|
| 2026.01.13 | ₩32,522 | ₩32,602 | ₩32,321 | ₩32,374 | -0.45% | 48.7만 |
|---|
| 2026.01.12 | ₩32,119 | ₩32,575 | ₩32,106 | ₩32,468 | +1.09% | 44.4만 |
|---|
| 2026.01.09 | ₩32,012 | ₩32,160 | ₩31,932 | ₩32,052 | +0.13% | 83.5만 |
|---|
| 2026.01.08 | ₩31,181 | ₩31,489 | ₩31,073 | ₩31,462 | +0.90% | 19.3만 |
|---|
| 2026.01.07 | ₩32,186 | ₩32,186 | ₩31,677 | ₩31,677 | -1.58% | 26.6만 |
|---|
| 2026.01.06 | ₩32,481 | ₩32,696 | ₩32,468 | ₩32,642 | +0.50% | 82.3만 |
|---|
| 2026.01.05 | ₩31,650 | ₩32,066 | ₩31,583 | ₩32,025 | +1.19% | 51.2만 |
|---|
| 2026.01.02 | ₩30,926 | ₩30,939 | ₩30,765 | ₩30,859 | -0.22% | 19.1만 |
|---|
| 2025.12.31 | ₩30,671 | ₩30,872 | ₩30,631 | ₩30,765 | +0.31% | 20만 |
|---|
| 2025.12.30 | ₩30,832 | ₩30,979 | ₩30,698 | ₩30,872 | +0.13% | 46.1만 |
|---|
| 2025.12.29 | ₩30,148 | ₩30,282 | ₩30,067 | ₩30,148 | 0.00% | 55.4만 |
|---|
| 2025.12.26 | ₩30,443 | ₩30,738 | ₩30,403 | ₩30,671 | +0.75% | 141.5만 |
|---|
| 2025.12.24 | ₩30,014 | ₩30,121 | ₩29,893 | ₩30,027 | +0.04% | 8.4만 |
|---|
| 2025.12.23 | ₩30,027 | ₩30,067 | ₩29,772 | ₩29,974 | -0.18% | 13.2만 |
|---|
| 2025.12.22 | ₩29,705 | ₩29,719 | ₩29,611 | ₩29,665 | -0.14% | 26.7만 |
|---|
| 2025.12.19 | ₩30,349 | ₩30,430 | ₩30,336 | ₩30,363 | +0.04% | 18.2만 |
|---|
| 2025.12.18 | ₩30,443 | ₩30,443 | ₩29,893 | ₩30,027 | -1.37% | 9.4만 |
|---|
| 2025.12.17 | ₩29,880 | ₩29,974 | ₩29,866 | ₩29,947 | +0.22% | 10만 |
|---|
| 2025.12.16 | ₩29,813 | ₩29,813 | ₩29,571 | ₩29,679 | -0.45% | 13.3만 |
|---|
| 2025.12.15 | ₩29,920 | ₩29,920 | ₩29,732 | ₩29,799 | -0.40% | 18.6만 |
|---|
| 2025.12.12 | ₩30,363 | ₩30,363 | ₩29,518 | ₩29,746 | -2.03% | 51.6만 |
|---|
| 2025.12.11 | ₩30,027 | ₩30,322 | ₩30,000 | ₩30,161 | +0.45% | 24.7만 |
|---|
| 2025.12.10 | ₩30,094 | ₩30,094 | ₩29,638 | ₩29,813 | -0.94% | 56.7만 |
|---|
| 2025.12.09 | ₩29,692 | ₩29,759 | ₩29,558 | ₩29,585 | -0.36% | 12.1만 |
|---|
| 2025.12.08 | ₩30,081 | ₩30,188 | ₩29,866 | ₩30,121 | +0.13% | 156.3만 |
|---|
| 2025.12.05 | ₩29,987 | ₩30,135 | ₩29,987 | ₩30,081 | +0.31% | 11.9만 |
|---|
| 2025.12.04 | ₩29,839 | ₩29,893 | ₩29,732 | ₩29,786 | -0.18% | 3.3만 |
|---|
| 2025.12.03 | ₩29,705 | ₩29,947 | ₩29,705 | ₩29,826 | +0.41% | 7.5만 |
|---|
| 2025.12.02 | ₩29,625 | ₩29,665 | ₩29,276 | ₩29,357 | -0.91% | 5.7만 |
|---|
| 2025.12.01 | ₩29,705 | ₩29,705 | ₩29,504 | ₩29,518 | -0.63% | 38.7만 |
|---|
| 2025.11.28 | ₩29,249 | ₩29,504 | ₩29,249 | ₩29,477 | +0.78% | 8.8만 |
|---|
| 2025.11.26 | ₩29,115 | ₩29,196 | ₩29,021 | ₩29,156 | +0.14% | 9.9만 |
|---|
| 2025.11.25 | ₩28,700 | ₩28,860 | ₩28,659 | ₩28,780 | +0.28% | 4.7만 |
|---|
| 2025.11.24 | ₩28,632 | ₩28,726 | ₩28,592 | ₩28,700 | +0.23% | 1.9만 |
|---|
| 2025.11.21 | ₩28,458 | ₩28,673 | ₩28,351 | ₩28,579 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩28,954 | ₩28,954 | ₩28,445 | ₩28,472 | -1.67% | 3.4만 |
|---|
| 2025.11.19 | ₩28,659 | ₩28,740 | ₩28,592 | ₩28,740 | +0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩28,539 | ₩28,592 | ₩28,431 | ₩28,458 | -0.28% | 6만 |
|---|
| 2025.11.17 | ₩28,632 | ₩28,767 | ₩28,512 | ₩28,606 | -0.09% | 15만 |
|---|
| 2025.11.14 | ₩28,928 | ₩29,088 | ₩28,834 | ₩28,941 | +0.05% | 5.8만 |
|---|
| 2025.11.13 | ₩29,343 | ₩29,397 | ₩28,981 | ₩29,035 | -1.05% | 4.4만 |
|---|
| 2025.11.12 | ₩29,303 | ₩29,370 | ₩29,156 | ₩29,236 | -0.23% | 3.8만 |
|---|
| 2025.11.11 | ₩28,901 | ₩29,182 | ₩28,901 | ₩29,156 | +0.88% | 2.3만 |
|---|
| 2025.11.10 | ₩29,129 | ₩29,290 | ₩29,021 | ₩29,196 | +0.23% | 7.8만 |
|---|
| 2025.11.07 | ₩28,901 | ₩29,075 | ₩28,847 | ₩28,968 | +0.23% | 7.1만 |
|---|
| 2025.11.06 | ₩28,928 | ₩28,995 | ₩28,793 | ₩28,847 | -0.28% | 3.8만 |
|---|
| 2025.11.05 | ₩28,928 | ₩29,048 | ₩28,793 | ₩28,954 | +0.09% | 6.9만 |
|---|
| 2025.11.04 | ₩29,008 | ₩29,102 | ₩28,901 | ₩28,995 | -0.05% | 11.2만 |
|---|
| 2025.11.03 | ₩29,410 | ₩29,424 | ₩29,223 | ₩29,397 | -0.05% | 11.5만 |
|---|
| 2025.10.31 | ₩29,223 | ₩29,437 | ₩28,995 | ₩29,437 | +0.73% | 5만 |
|---|
| 2025.10.30 | ₩29,021 | ₩29,156 | ₩28,847 | ₩29,102 | +0.28% | 11.3만 |
|---|
| 2025.10.29 | ₩29,397 | ₩29,571 | ₩29,156 | ₩29,236 | -0.55% | 7.1만 |
|---|
| 2025.10.28 | ₩29,048 | ₩29,384 | ₩29,048 | ₩29,249 | +0.69% | 4.8만 |
|---|
| 2025.10.27 | ₩29,156 | ₩29,290 | ₩29,048 | ₩29,249 | +0.32% | 6.7만 |
|---|
| 2025.10.24 | ₩28,887 | ₩29,048 | ₩28,740 | ₩28,968 | +0.28% | 8.3만 |
|---|
| 2025.10.23 | ₩28,834 | ₩28,995 | ₩28,753 | ₩28,847 | +0.05% | 4.6만 |
|---|
| 2025.10.22 | ₩28,485 | ₩28,700 | ₩28,458 | ₩28,632 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩28,230 | ₩28,324 | ₩28,109 | ₩28,123 | -0.38% | 3.3만 |
|---|
| 2025.10.20 | ₩28,217 | ₩28,351 | ₩28,109 | ₩28,311 | +0.33% | 6만 |
|---|
| 2025.10.17 | ₩28,244 | ₩28,244 | ₩27,989 | ₩28,096 | -0.52% | 10.8만 |
|---|
| 2025.10.16 | ₩28,096 | ₩28,337 | ₩28,056 | ₩28,270 | +0.62% | 6.9만 |
|---|
| 2025.10.15 | ₩27,935 | ₩28,123 | ₩27,814 | ₩27,975 | +0.14% | 7.8만 |
|---|
| 2025.10.14 | ₩27,721 | ₩28,002 | ₩27,707 | ₩27,989 | +0.97% | 8.9만 |
|---|
| 2025.10.13 | ₩28,525 | ₩28,552 | ₩28,337 | ₩28,337 | -0.66% | 3.5만 |
|---|
| 2025.10.10 | ₩28,713 | ₩28,713 | ₩27,788 | ₩27,922 | -2.76% | 4.2만 |
|---|