시장 데이터를 불러오는 중
전체 종목
Invesco DB Commodity Index Tracking Fund 과거 주가
Invesco DB Commodity Index Tracking Fund · DBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Commodity Index Tracking Fund · DBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,136 | ₩44,444 | ₩44,055 | ₩44,203 | +0.15% | 62.5만 |
| 2026.10.08 | ₩44,203 | ₩44,511 | ₩43,881 | ₩44,136 | -0.15% | 137.6만 |
| 2026.10.07 | ₩43,908 | ₩44,015 | ₩43,371 | ₩43,599 | -0.70% | 57만 |
| 2026.10.06 | ₩43,170 | ₩43,841 | ₩43,063 | ₩43,841 | +1.55% | 90.9만 |
| 2026.10.05 | ₩43,666 | ₩43,854 | ₩43,344 | ₩43,438 | -0.52% | 60.9만 |
| 2026.10.02 | ₩43,250 | ₩43,666 | ₩42,915 | ₩43,639 | +0.90% | 106.3만 |
| 2026.10.01 | ₩43,411 | ₩44,001 | ₩43,331 | ₩43,921 | +1.17% | 224.1만 |
| 2026.09.30 | ₩43,666 | ₩43,747 | ₩43,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,344 |
| -0.74% |
| 117.8만 |
| 2026.09.29 | ₩42,996 | ₩43,250 | ₩42,915 | ₩42,915 | -0.19% | 75만 |
|---|
| 2026.09.28 | ₩43,934 | ₩43,988 | ₩43,210 | ₩43,572 | -0.82% | 99.8만 |
|---|
| 2026.09.25 | ₩43,894 | ₩44,162 | ₩43,546 | ₩43,747 | -0.34% | 72.8만 |
|---|
| 2026.09.24 | ₩44,216 | ₩44,833 | ₩44,095 | ₩44,498 | +0.64% | 80.5만 |
|---|
| 2026.09.23 | ₩43,706 | ₩44,149 | ₩43,653 | ₩44,095 | +0.89% | 63.9만 |
|---|
| 2026.09.22 | ₩43,398 | ₩43,827 | ₩43,358 | ₩43,505 | +0.25% | 59.6만 |
|---|
| 2026.09.21 | ₩43,760 | ₩43,841 | ₩43,478 | ₩43,693 | -0.15% | 58.2만 |
|---|
| 2026.09.18 | ₩44,538 | ₩44,538 | ₩44,055 | ₩44,162 | -0.84% | 98.5만 |
|---|
| 2026.09.17 | ₩44,189 | ₩44,551 | ₩44,189 | ₩44,323 | +0.30% | 55.7만 |
|---|
| 2026.09.16 | ₩45,128 | ₩45,128 | ₩44,377 | ₩44,471 | -1.46% | 99.5만 |
|---|
| 2026.09.15 | ₩44,739 | ₩45,302 | ₩44,739 | ₩45,168 | +0.96% | 82.7만 |
|---|
| 2026.09.14 | ₩44,913 | ₩45,061 | ₩44,283 | ₩44,457 | -1.02% | 130.9만 |
|---|
| 2026.09.11 | ₩44,404 | ₩44,565 | ₩44,243 | ₩44,471 | +0.15% | 57.7만 |
|---|
| 2026.09.10 | ₩44,511 | ₩45,101 | ₩44,337 | ₩45,088 | +1.30% | 102.3만 |
|---|
| 2026.09.09 | ₩44,001 | ₩44,095 | ₩43,827 | ₩44,055 | +0.12% | 57.9만 |
|---|
| 2026.09.08 | ₩43,277 | ₩43,478 | ₩43,103 | ₩43,452 | +0.40% | 70만 |
|---|
| 2026.09.04 | ₩42,567 | ₩42,862 | ₩42,245 | ₩42,781 | +0.50% | 83.5만 |
|---|
| 2026.09.03 | ₩42,647 | ₩43,090 | ₩42,647 | ₩42,862 | +0.50% | 39.6만 |
|---|
| 2026.09.02 | ₩42,607 | ₩42,929 | ₩42,553 | ₩42,821 | +0.50% | 109만 |
|---|
| 2026.09.01 | ₩42,339 | ₩42,875 | ₩42,178 | ₩42,821 | +1.14% | 254만 |
|---|
| 2026.08.31 | ₩41,775 | ₩42,003 | ₩41,628 | ₩41,976 | +0.48% | 58만 |
|---|
| 2026.08.28 | ₩41,494 | ₩41,494 | ₩41,158 | ₩41,292 | -0.48% | 94만 |
|---|
| 2026.08.27 | ₩41,024 | ₩41,507 | ₩40,957 | ₩41,386 | +0.88% | 30.8만 |
|---|
| 2026.08.26 | ₩40,676 | ₩41,199 | ₩40,595 | ₩40,904 | +0.56% | 91.8만 |
|---|
| 2026.08.25 | ₩40,796 | ₩41,105 | ₩40,796 | ₩40,810 | +0.03% | 54만 |
|---|
| 2026.08.24 | ₩41,815 | ₩41,883 | ₩41,427 | ₩41,494 | -0.77% | 285.3만 |
|---|
| 2026.08.21 | ₩42,003 | ₩42,070 | ₩41,829 | ₩41,923 | -0.19% | 46.7만 |
|---|
| 2026.08.20 | ₩41,574 | ₩41,748 | ₩41,507 | ₩41,722 | +0.35% | 40.9만 |
|---|
| 2026.08.19 | ₩41,105 | ₩41,453 | ₩41,105 | ₩41,252 | +0.36% | 35.3만 |
|---|
| 2026.08.18 | ₩40,997 | ₩41,091 | ₩40,877 | ₩40,877 | -0.29% | 53.6만 |
|---|
| 2026.08.17 | ₩40,421 | ₩41,038 | ₩40,421 | ₩40,984 | +1.39% | 66만 |
|---|
| 2026.08.14 | ₩39,978 | ₩40,273 | ₩39,884 | ₩40,233 | +0.64% | 16.6만 |
|---|
| 2026.08.13 | ₩40,045 | ₩40,193 | ₩39,750 | ₩39,938 | -0.27% | 31.8만 |
|---|
| 2026.08.12 | ₩40,179 | ₩40,407 | ₩40,139 | ₩40,381 | +0.50% | 107.9만 |
|---|
| 2026.08.11 | ₩39,844 | ₩40,233 | ₩39,844 | ₩40,193 | +0.88% | 31.5만 |
|---|
| 2026.08.10 | ₩39,549 | ₩40,193 | ₩39,442 | ₩40,139 | +1.49% | 120만 |
|---|
| 2026.08.07 | ₩38,718 | ₩39,093 | ₩38,718 | ₩38,771 | +0.14% | 111.5만 |
|---|
| 2026.08.06 | ₩38,423 | ₩38,798 | ₩38,369 | ₩38,704 | +0.73% | 78.9만 |
|---|
| 2026.08.05 | ₩38,208 | ₩38,302 | ₩37,980 | ₩38,195 | -0.04% | 63.2만 |
|---|
| 2026.08.04 | ₩38,127 | ₩38,195 | ₩37,819 | ₩37,967 | -0.42% | 168.1만 |
|---|
| 2026.08.03 | ₩39,361 | ₩39,361 | ₩38,355 | ₩38,731 | -1.60% | 139.1만 |
|---|
| 2026.07.31 | ₩39,616 | ₩39,643 | ₩39,281 | ₩39,495 | -0.30% | 129.4만 |
|---|
| 2026.07.30 | ₩39,294 | ₩39,428 | ₩39,214 | ₩39,321 | +0.07% | 64.1만 |
|---|
| 2026.07.29 | ₩39,227 | ₩39,562 | ₩39,187 | ₩39,455 | +0.58% | 114.4만 |
|---|
| 2026.07.28 | ₩38,731 | ₩38,785 | ₩38,168 | ₩38,355 | -0.97% | 53.3만 |
|---|
| 2026.07.27 | ₩39,469 | ₩39,469 | ₩38,905 | ₩38,905 | -1.43% | 82.1만 |
|---|
| 2026.07.24 | ₩40,340 | ₩40,434 | ₩40,059 | ₩40,367 | +0.07% | 81.7만 |
|---|
| 2026.07.23 | ₩40,609 | ₩40,997 | ₩40,609 | ₩40,649 | +0.10% | 126.8만 |
|---|
| 2026.07.22 | ₩40,045 | ₩40,179 | ₩39,951 | ₩40,045 | 0.00% | 119.8만 |
|---|
| 2026.07.21 | ₩39,495 | ₩39,697 | ₩39,469 | ₩39,656 | +0.41% | 92.5만 |
|---|
| 2026.07.20 | ₩38,878 | ₩39,187 | ₩38,798 | ₩39,080 | +0.52% | 80.9만 |
|---|
| 2026.07.17 | ₩38,543 | ₩38,919 | ₩38,516 | ₩38,865 | +0.84% | 431.9만 |
|---|
| 2026.07.16 | ₩38,516 | ₩38,530 | ₩38,114 | ₩38,168 | -0.91% | 52.2만 |
|---|
| 2026.07.15 | ₩38,557 | ₩38,651 | ₩38,181 | ₩38,610 | +0.14% | 60.9만 |
|---|
| 2026.07.14 | ₩38,436 | ₩38,516 | ₩38,087 | ₩38,396 | -0.10% | 86.8만 |
|---|
| 2026.07.13 | ₩37,350 | ₩38,074 | ₩37,269 | ₩37,993 | +1.72% | 77.1만 |
|---|
| 2026.07.10 | ₩36,880 | ₩37,108 | ₩36,773 | ₩36,907 | +0.07% | 51만 |
|---|
| 2026.07.09 | ₩37,216 | ₩37,229 | ₩36,894 | ₩36,988 | -0.61% | 44.9만 |
|---|
| 2026.07.08 | ₩37,108 | ₩37,497 | ₩36,961 | ₩37,283 | +0.47% | 139.4만 |
|---|
| 2026.07.07 | ₩36,330 | ₩36,733 | ₩36,290 | ₩36,679 | +0.96% | 78.1만 |
|---|
| 2026.07.06 | ₩35,874 | ₩36,237 | ₩35,874 | ₩36,210 | +0.93% | 77.5만 |
|---|
| 2026.07.02 | ₩35,499 | ₩35,673 | ₩35,445 | ₩35,633 | +0.38% | 83만 |
|---|
| 2026.07.01 | ₩35,646 | ₩35,821 | ₩35,459 | ₩35,472 | -0.49% | 194만 |
|---|
| 2026.06.30 | ₩35,888 | ₩35,928 | ₩35,633 | ₩35,754 | -0.37% | 148만 |
|---|
| 2026.06.29 | ₩35,700 | ₩35,740 | ₩35,539 | ₩35,620 | -0.23% | 72.9만 |
|---|
| 2026.06.26 | ₩35,687 | ₩35,727 | ₩35,526 | ₩35,633 | -0.15% | 52.2만 |
|---|
| 2026.06.25 | ₩35,606 | ₩36,210 | ₩35,579 | ₩36,116 | +1.43% | 53만 |
|---|
| 2026.06.24 | ₩35,579 | ₩35,754 | ₩35,418 | ₩35,472 | -0.30% | 105.1만 |
|---|
| 2026.06.23 | ₩36,330 | ₩36,451 | ₩36,250 | ₩36,371 | +0.11% | 57.3만 |
|---|
| 2026.06.22 | ₩36,894 | ₩36,934 | ₩36,639 | ₩36,760 | -0.36% | 58.5만 |
|---|
| 2026.06.18 | ₩36,920 | ₩37,148 | ₩36,585 | ₩37,055 | +0.36% | 112.1만 |
|---|
| 2026.06.17 | ₩37,511 | ₩38,020 | ₩37,122 | ₩37,162 | -0.93% | 145.5만 |
|---|
| 2026.06.16 | ₩37,417 | ₩37,604 | ₩37,229 | ₩37,417 | 0.00% | 46.4만 |
|---|
| 2026.06.15 | ₩37,792 | ₩37,886 | ₩37,685 | ₩37,846 | +0.14% | 107만 |
|---|
| 2026.06.12 | ₩38,396 | ₩38,731 | ₩38,235 | ₩38,288 | -0.28% | 108.1만 |
|---|
| 2026.06.11 | ₩39,120 | ₩39,321 | ₩38,583 | ₩38,691 | -1.10% | 137.7만 |
|---|
| 2026.06.10 | ₩39,053 | ₩39,415 | ₩39,053 | ₩39,120 | +0.17% | 93.1만 |
|---|
| 2026.06.09 | ₩39,254 | ₩39,334 | ₩38,651 | ₩38,986 | -0.68% | 268.9만 |
|---|
| 2026.06.08 | ₩39,536 | ₩39,670 | ₩39,442 | ₩39,522 | -0.03% | 65.4만 |
|---|
| 2026.06.05 | ₩39,710 | ₩39,723 | ₩39,160 | ₩39,200 | -1.28% | 112.6만 |
|---|
| 2026.06.04 | ₩40,179 | ₩40,193 | ₩39,898 | ₩40,072 | -0.27% | 78.1만 |
|---|
| 2026.06.03 | ₩40,635 | ₩40,729 | ₩40,461 | ₩40,622 | -0.03% | 50.8만 |
|---|
| 2026.06.02 | ₩40,233 | ₩40,434 | ₩40,166 | ₩40,394 | +0.40% | 71.6만 |
|---|
| 2026.06.01 | ₩40,287 | ₩40,649 | ₩40,018 | ₩40,220 | -0.17% | 164.3만 |
|---|
| 2026.05.29 | ₩39,603 | ₩39,683 | ₩39,281 | ₩39,536 | -0.17% | 103.5만 |
|---|
| 2026.05.28 | ₩39,804 | ₩39,871 | ₩39,254 | ₩39,857 | +0.13% | 91.9만 |
|---|
| 2026.05.27 | ₩39,455 | ₩39,804 | ₩39,428 | ₩39,549 | +0.24% | 93.7만 |
|---|
| 2026.05.26 | ₩40,407 | ₩40,649 | ₩40,220 | ₩40,273 | -0.33% | 148.9만 |
|---|
| 2026.05.22 | ₩41,038 | ₩41,279 | ₩40,662 | ₩40,957 | -0.20% | 86.3만 |
|---|
| 2026.05.21 | ₩41,963 | ₩41,963 | ₩40,810 | ₩41,172 | -1.89% | 75.2만 |
|---|
| 2026.05.20 | ₩42,057 | ₩42,124 | ₩41,132 | ₩41,413 | -1.53% | 134.4만 |
|---|
| 2026.05.19 | ₩42,406 | ₩42,499 | ₩42,124 | ₩42,392 | -0.03% | 96만 |
|---|
| 2026.05.18 | ₩41,896 | ₩42,634 | ₩41,829 | ₩42,084 | +0.45% | 151.4만 |
|---|
| 2026.05.15 | ₩41,614 | ₩41,896 | ₩41,561 | ₩41,829 | +0.52% | 83.2만 |
|---|
| 2026.05.14 | ₩41,641 | ₩41,829 | ₩41,520 | ₩41,775 | +0.32% | 67.9만 |
|---|
| 2026.05.13 | ₩42,379 | ₩42,540 | ₩41,990 | ₩42,070 | -0.73% | 77.8만 |
|---|
| 2026.05.12 | ₩42,218 | ₩42,513 | ₩42,070 | ₩42,499 | +0.67% | 130.2만 |
|---|
| 2026.05.11 | ₩41,225 | ₩41,802 | ₩41,225 | ₩41,655 | +1.04% | 321.4만 |
|---|
| 2026.05.08 | ₩40,407 | ₩40,796 | ₩40,407 | ₩40,635 | +0.56% | 131만 |
|---|
| 2026.05.07 | ₩39,884 | ₩40,729 | ₩39,656 | ₩40,568 | +1.71% | 536.8만 |
|---|
| 2026.05.06 | ₩40,729 | ₩40,810 | ₩40,394 | ₩40,515 | -0.53% | 174만 |
|---|
| 2026.05.05 | ₩41,829 | ₩41,936 | ₩41,655 | ₩41,842 | +0.03% | 70만 |
|---|
| 2026.05.04 | ₩41,427 | ₩42,191 | ₩41,400 | ₩42,017 | +1.42% | 247.9만 |
|---|
| 2026.05.01 | ₩41,413 | ₩41,453 | ₩41,024 | ₩41,319 | -0.23% | 162.6만 |
|---|
| 2026.04.30 | ₩41,292 | ₩41,722 | ₩41,292 | ₩41,708 | +1.01% | 214.5만 |
|---|
| 2026.04.29 | ₩41,346 | ₩41,722 | ₩41,346 | ₩41,681 | +0.81% | 188.6만 |
|---|
| 2026.04.28 | ₩40,488 | ₩40,702 | ₩40,381 | ₩40,689 | +0.50% | 156.5만 |
|---|
| 2026.04.27 | ₩40,233 | ₩40,568 | ₩40,193 | ₩40,354 | +0.30% | 147.9만 |
|---|
| 2026.04.24 | ₩39,884 | ₩40,099 | ₩39,670 | ₩40,045 | +0.40% | 97.4만 |
|---|
| 2026.04.23 | ₩39,589 | ₩40,287 | ₩39,562 | ₩40,085 | +1.25% | 107.4만 |
|---|
| 2026.04.22 | ₩39,334 | ₩39,670 | ₩39,334 | ₩39,576 | +0.61% | 123.3만 |
|---|
| 2026.04.21 | ₩38,583 | ₩39,267 | ₩38,530 | ₩39,174 | +1.53% | 80.4만 |
|---|
| 2026.04.20 | ₩38,275 | ₩38,651 | ₩38,248 | ₩38,449 | +0.46% | 122.6만 |
|---|
| 2026.04.17 | ₩37,658 | ₩38,020 | ₩37,336 | ₩37,940 | +0.75% | 470.3만 |
|---|
| 2026.04.16 | ₩38,959 | ₩39,254 | ₩38,959 | ₩39,039 | +0.21% | 55.7만 |
|---|
| 2026.04.15 | ₩38,677 | ₩38,946 | ₩38,624 | ₩38,744 | +0.17% | 77만 |
|---|
| 2026.04.14 | ₩38,946 | ₩38,986 | ₩38,530 | ₩38,677 | -0.69% | 95.8만 |
|---|
| 2026.04.13 | ₩39,174 | ₩39,348 | ₩38,731 | ₩38,838 | -0.86% | 120.7만 |
|---|
| 2026.04.10 | ₩38,396 | ₩38,597 | ₩38,181 | ₩38,221 | -0.45% | 49.7만 |
|---|
| 2026.04.09 | ₩38,624 | ₩38,825 | ₩38,154 | ₩38,503 | -0.31% | 94.8만 |
|---|
| 2026.04.08 | ₩37,591 | ₩38,409 | ₩37,551 | ₩38,302 | +1.89% | 355.8만 |
|---|
| 2026.04.07 | ₩39,710 | ₩39,911 | ₩39,039 | ₩39,388 | -0.81% | 221만 |
|---|
| 2026.04.06 | ₩39,415 | ₩39,710 | ₩39,254 | ₩39,536 | +0.31% | 131.1만 |
|---|
| 2026.04.02 | ₩39,522 | ₩39,536 | ₩38,932 | ₩39,334 | -0.48% | 176.5만 |
|---|
| 2026.04.01 | ₩38,516 | ₩38,624 | ₩38,235 | ₩38,463 | -0.14% | 786.7만 |
|---|
| 2026.03.31 | ₩39,267 | ₩39,402 | ₩38,664 | ₩38,825 | -1.13% | 639.4만 |
|---|
| 2026.03.30 | ₩39,415 | ₩39,482 | ₩39,080 | ₩39,241 | -0.44% | 106.8만 |
|---|
| 2026.03.27 | ₩38,691 | ₩39,187 | ₩38,624 | ₩39,026 | +0.87% | 59.5만 |
|---|
| 2026.03.26 | ₩38,141 | ₩38,436 | ₩38,087 | ₩38,141 | 0.00% | 57만 |
|---|
| 2026.03.25 | ₩37,256 | ₩37,873 | ₩37,256 | ₩37,779 | +1.40% | 91만 |
|---|
| 2026.03.24 | ₩37,792 | ₩38,087 | ₩37,631 | ₩37,873 | +0.21% | 149.2만 |
|---|
| 2026.03.23 | ₩37,698 | ₩37,725 | ₩36,760 | ₩37,216 | -1.28% | 213.1만 |
|---|
| 2026.03.20 | ₩38,785 | ₩39,080 | ₩38,543 | ₩38,811 | +0.07% | 196만 |
|---|
| 2026.03.19 | ₩38,959 | ₩39,227 | ₩38,275 | ₩38,677 | -0.72% | 105.2만 |
|---|
| 2026.03.18 | ₩38,852 | ₩39,294 | ₩38,744 | ₩39,254 | +1.04% | 87.3만 |
|---|
| 2026.03.17 | ₩38,476 | ₩38,583 | ₩38,275 | ₩38,570 | +0.24% | 45만 |
|---|
| 2026.03.16 | ₩38,382 | ₩38,490 | ₩37,819 | ₩37,967 | -1.08% | 123.2만 |
|---|
| 2026.03.13 | ₩38,248 | ₩38,610 | ₩37,846 | ₩38,503 | +0.67% | 113.6만 |
|---|
| 2026.03.12 | ₩38,516 | ₩38,798 | ₩38,208 | ₩38,704 | +0.49% | 177만 |
|---|
| 2026.03.11 | ₩37,108 | ₩37,752 | ₩36,679 | ₩37,725 | +1.66% | 122.6만 |
|---|
| 2026.03.10 | ₩36,974 | ₩37,068 | ₩35,673 | ₩37,014 | +0.11% | 249.8만 |
|---|
| 2026.03.09 | ₩38,060 | ₩38,369 | ₩35,794 | ₩36,397 | -4.37% | 511.6만 |
|---|
| 2026.03.06 | ₩36,625 | ₩37,095 | ₩36,545 | ₩36,894 | +0.73% | 446.3만 |
|---|
| 2026.03.05 | ₩35,338 | ₩35,861 | ₩35,298 | ₩35,566 | +0.65% | 130.1만 |
|---|
| 2026.03.04 | ₩34,922 | ₩35,123 | ₩34,761 | ₩35,056 | +0.38% | 54만 |
|---|
| 2026.03.03 | ₩35,365 | ₩35,392 | ₩34,305 | ₩34,748 | -1.74% | 129.9만 |
|---|
| 2026.03.02 | ₩34,721 | ₩34,802 | ₩34,211 | ₩34,614 | -0.31% | 170.7만 |
|---|
| 2026.02.27 | ₩33,662 | ₩33,675 | ₩33,447 | ₩33,662 | 0.00% | 46.8만 |
|---|
| 2026.02.26 | ₩32,978 | ₩33,353 | ₩32,870 | ₩33,206 | +0.69% | 38.6만 |
|---|
| 2026.02.25 | ₩33,206 | ₩33,434 | ₩33,098 | ₩33,192 | -0.04% | 78.5만 |
|---|
| 2026.02.24 | ₩33,112 | ₩33,192 | ₩33,018 | ₩33,152 | +0.12% | 77.9만 |
|---|
| 2026.02.23 | ₩33,179 | ₩33,326 | ₩33,045 | ₩33,192 | +0.04% | 74.7만 |
|---|
| 2026.02.20 | ₩32,790 | ₩33,045 | ₩32,736 | ₩32,991 | +0.61% | 35.1만 |
|---|
| 2026.02.19 | ₩32,575 | ₩32,763 | ₩32,468 | ₩32,763 | +0.58% | 27.9만 |
|---|
| 2026.02.18 | ₩32,146 | ₩32,508 | ₩32,146 | ₩32,468 | +1.00% | 40.9만 |
|---|
| 2026.02.17 | ₩31,730 | ₩31,771 | ₩31,543 | ₩31,637 | -0.30% | 38.8만 |
|---|
| 2026.02.13 | ₩31,985 | ₩32,119 | ₩31,838 | ₩32,025 | +0.13% | 25.1만 |
|---|
| 2026.02.12 | ₩32,562 | ₩32,589 | ₩31,878 | ₩31,918 | -1.98% | 175.7만 |
|---|
| 2026.02.11 | ₩32,763 | ₩32,763 | ₩32,522 | ₩32,683 | -0.25% | 102.6만 |
|---|
| 2026.02.10 | ₩32,495 | ₩32,495 | ₩32,227 | ₩32,374 | -0.37% | 38.4만 |
|---|
| 2026.02.09 | ₩32,160 | ₩32,575 | ₩32,146 | ₩32,522 | +1.13% | 63만 |
|---|
| 2026.02.06 | ₩31,972 | ₩32,388 | ₩31,958 | ₩32,200 | +0.71% | 91.3만 |
|---|
| 2026.02.05 | ₩31,999 | ₩32,200 | ₩31,704 | ₩31,865 | -0.42% | 91.6만 |
|---|
| 2026.02.04 | ₩32,428 | ₩32,548 | ₩32,093 | ₩32,441 | +0.04% | 131만 |
|---|
| 2026.02.03 | ₩32,146 | ₩32,414 | ₩32,012 | ₩32,388 | +0.75% | 116.5만 |
|---|
| 2026.02.02 | ₩31,730 | ₩31,865 | ₩31,368 | ₩31,569 | -0.51% | 306.4만 |
|---|
| 2026.01.30 | ₩33,246 | ₩33,340 | ₩32,119 | ₩32,763 | -1.45% | 226.7만 |
|---|
| 2026.01.29 | ₩34,426 | ₩34,453 | ₩33,219 | ₩33,930 | -1.44% | 100.2만 |
|---|
| 2026.01.28 | ₩33,219 | ₩33,487 | ₩33,139 | ₩33,447 | +0.69% | 55.7만 |
|---|
| 2026.01.27 | ₩32,589 | ₩33,031 | ₩32,495 | ₩33,018 | +1.32% | 92.9만 |
|---|
| 2026.01.26 | ₩32,656 | ₩32,857 | ₩32,441 | ₩32,575 | -0.25% | 74.9만 |
|---|
| 2026.01.23 | ₩32,253 | ₩32,455 | ₩32,253 | ₩32,428 | +0.54% | 89.1만 |
|---|
| 2026.01.22 | ₩31,811 | ₩31,865 | ₩31,717 | ₩31,838 | +0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩31,891 | ₩31,905 | ₩31,717 | ₩31,851 | -0.13% | 69.3만 |
|---|
| 2026.01.20 | ₩31,529 | ₩31,637 | ₩31,449 | ₩31,489 | -0.13% | 42.8만 |
|---|
| 2026.01.16 | ₩31,114 | ₩31,167 | ₩30,966 | ₩31,060 | -0.17% | 50.7만 |
|---|
| 2026.01.15 | ₩31,087 | ₩31,261 | ₩31,006 | ₩31,114 | +0.09% | 49만 |
|---|
| 2026.01.14 | ₩31,610 | ₩31,717 | ₩31,194 | ₩31,368 | -0.76% | 131.7만 |
|---|
| 2026.01.13 | ₩31,315 | ₩31,476 | ₩31,248 | ₩31,342 | +0.09% | 82.6만 |
|---|
| 2026.01.12 | ₩30,926 | ₩31,181 | ₩30,926 | ₩31,100 | +0.56% | 32.1만 |
|---|
| 2026.01.09 | ₩30,805 | ₩30,926 | ₩30,698 | ₩30,711 | -0.30% | 22.1만 |
|---|
| 2026.01.08 | ₩30,322 | ₩30,711 | ₩30,309 | ₩30,684 | +1.19% | 77.7만 |
|---|
| 2026.01.07 | ₩30,456 | ₩30,456 | ₩30,188 | ₩30,295 | -0.53% | 66만 |
|---|
| 2026.01.06 | ₩30,765 | ₩30,818 | ₩30,550 | ₩30,577 | -0.61% | 58.2만 |
|---|
| 2026.01.05 | ₩30,349 | ₩30,604 | ₩30,349 | ₩30,590 | +0.80% | 86만 |
|---|
| 2026.01.02 | ₩30,027 | ₩30,067 | ₩29,893 | ₩30,027 | 0.00% | 82.5만 |
|---|
| 2025.12.31 | ₩30,202 | ₩30,255 | ₩29,974 | ₩29,987 | -0.71% | 93.1만 |
|---|
| 2025.12.30 | ₩30,470 | ₩30,483 | ₩30,336 | ₩30,363 | -0.35% | 59.8만 |
|---|
| 2025.12.29 | ₩30,295 | ₩30,322 | ₩30,135 | ₩30,161 | -0.44% | 53.9만 |
|---|
| 2025.12.26 | ₩30,456 | ₩30,523 | ₩30,349 | ₩30,443 | -0.04% | 68.7만 |
|---|
| 2025.12.24 | ₩30,403 | ₩30,403 | ₩30,255 | ₩30,349 | -0.18% | 36.3만 |
|---|
| 2025.12.23 | ₩30,148 | ₩30,376 | ₩30,067 | ₩30,363 | +0.71% | 64.2만 |
|---|
| 2025.12.22 | ₩30,014 | ₩30,054 | ₩29,960 | ₩30,027 | +0.04% | 51.2만 |
|---|
| 2025.12.19 | ₩30,537 | ₩30,684 | ₩30,470 | ₩30,644 | +0.35% | 28.3만 |
|---|
| 2025.12.18 | ₩30,564 | ₩30,631 | ₩30,403 | ₩30,430 | -0.44% | 21.2만 |
|---|
| 2025.12.17 | ₩30,497 | ₩30,658 | ₩30,456 | ₩30,644 | +0.48% | 50.4만 |
|---|
| 2025.12.16 | ₩30,376 | ₩30,416 | ₩30,255 | ₩30,282 | -0.31% | 39.3만 |
|---|
| 2025.12.15 | ₩30,684 | ₩30,711 | ₩30,483 | ₩30,590 | -0.31% | 25.3만 |
|---|
| 2025.12.12 | ₩31,006 | ₩31,006 | ₩30,658 | ₩30,738 | -0.87% | 42.6만 |
|---|
| 2025.12.11 | ₩30,778 | ₩31,006 | ₩30,778 | ₩30,993 | +0.70% | 53.5만 |
|---|
| 2025.12.10 | ₩30,818 | ₩31,060 | ₩30,751 | ₩31,020 | +0.65% | 38.7만 |
|---|
| 2025.12.09 | ₩30,886 | ₩30,899 | ₩30,778 | ₩30,832 | -0.17% | 29.5만 |
|---|
| 2025.12.08 | ₩31,073 | ₩31,100 | ₩30,899 | ₩30,899 | -0.56% | 78.5만 |
|---|
| 2025.12.05 | ₩31,248 | ₩31,435 | ₩31,248 | ₩31,288 | +0.13% | 50.3만 |
|---|
| 2025.12.04 | ₩31,006 | ₩31,140 | ₩30,912 | ₩31,100 | +0.30% | 19.6만 |
|---|
| 2025.12.03 | ₩31,046 | ₩31,114 | ₩30,939 | ₩31,020 | -0.09% | 14.1만 |
|---|
| 2025.12.02 | ₩30,939 | ₩31,006 | ₩30,818 | ₩30,872 | -0.22% | 52.5만 |
|---|
| 2025.12.01 | ₩30,993 | ₩31,060 | ₩30,939 | ₩31,006 | +0.04% | 68만 |
|---|
| 2025.11.28 | ₩30,765 | ₩30,966 | ₩30,738 | ₩30,926 | +0.52% | 23.6만 |
|---|
| 2025.11.26 | ₩30,269 | ₩30,564 | ₩30,269 | ₩30,523 | +0.84% | 98.3만 |
|---|
| 2025.11.25 | ₩30,135 | ₩30,255 | ₩30,000 | ₩30,202 | +0.22% | 22.5만 |
|---|
| 2025.11.24 | ₩30,108 | ₩30,389 | ₩30,041 | ₩30,363 | +0.85% | 51.6만 |
|---|
| 2025.11.21 | ₩30,188 | ₩30,309 | ₩30,054 | ₩30,215 | +0.09% | 52.9만 |
|---|
| 2025.11.20 | ₩30,832 | ₩30,832 | ₩30,403 | ₩30,416 | -1.35% | 28.7만 |
|---|
| 2025.11.19 | ₩30,765 | ₩30,805 | ₩30,577 | ₩30,711 | -0.17% | 96.5만 |
|---|
| 2025.11.18 | ₩30,805 | ₩31,046 | ₩30,698 | ₩31,020 | +0.70% | 35.2만 |
|---|
| 2025.11.17 | ₩30,778 | ₩30,912 | ₩30,738 | ₩30,765 | -0.04% | 35.3만 |
|---|
| 2025.11.14 | ₩30,778 | ₩30,979 | ₩30,684 | ₩30,805 | +0.09% | 78.8만 |
|---|
| 2025.11.13 | ₩30,966 | ₩31,033 | ₩30,738 | ₩30,738 | -0.74% | 29.1만 |
|---|
| 2025.11.12 | ₩30,993 | ₩31,020 | ₩30,845 | ₩30,899 | -0.30% | 80.9만 |
|---|
| 2025.11.11 | ₩31,114 | ₩31,274 | ₩31,114 | ₩31,248 | +0.43% | 26.8만 |
|---|
| 2025.11.10 | ₩30,886 | ₩31,060 | ₩30,778 | ₩31,046 | +0.52% | 25.4만 |
|---|
| 2025.11.07 | ₩30,751 | ₩30,765 | ₩30,590 | ₩30,711 | -0.13% | 30.6만 |
|---|
| 2025.11.06 | ₩30,631 | ₩30,684 | ₩30,483 | ₩30,644 | +0.04% | 55.6만 |
|---|
| 2025.11.05 | ₩30,684 | ₩30,832 | ₩30,577 | ₩30,604 | -0.26% | 37.6만 |
|---|
| 2025.11.04 | ₩30,617 | ₩30,805 | ₩30,537 | ₩30,698 | +0.26% | 48만 |
|---|
| 2025.11.03 | ₩30,792 | ₩30,939 | ₩30,631 | ₩30,912 | +0.39% | 78.6만 |
|---|
| 2025.10.31 | ₩30,617 | ₩30,711 | ₩30,523 | ₩30,684 | +0.22% | 61.1만 |
|---|
| 2025.10.30 | ₩30,349 | ₩30,564 | ₩30,242 | ₩30,470 | +0.40% | 18.3만 |
|---|
| 2025.10.29 | ₩30,470 | ₩30,644 | ₩30,430 | ₩30,456 | -0.04% | 19.1만 |
|---|
| 2025.10.28 | ₩30,349 | ₩30,443 | ₩30,282 | ₩30,295 | -0.18% | 18.1만 |
|---|
| 2025.10.27 | ₩30,644 | ₩30,698 | ₩30,550 | ₩30,577 | -0.22% | 29.5만 |
|---|
| 2025.10.24 | ₩30,658 | ₩30,792 | ₩30,631 | ₩30,644 | -0.04% | 26.9만 |
|---|
| 2025.10.23 | ₩30,564 | ₩30,792 | ₩30,564 | ₩30,631 | +0.22% | 47.2만 |
|---|
| 2025.10.22 | ₩29,866 | ₩30,202 | ₩29,826 | ₩30,121 | +0.85% | 39.7만 |
|---|
| 2025.10.21 | ₩29,732 | ₩29,786 | ₩29,477 | ₩29,652 | -0.27% | 53.4만 |
|---|
| 2025.10.20 | ₩29,719 | ₩29,960 | ₩29,719 | ₩29,960 | +0.81% | 18.5만 |
|---|
| 2025.10.17 | ₩29,679 | ₩29,719 | ₩29,558 | ₩29,665 | -0.05% | 165.1만 |
|---|
| 2025.10.16 | ₩29,799 | ₩29,933 | ₩29,625 | ₩29,692 | -0.36% | 27.9만 |
|---|
| 2025.10.15 | ₩29,786 | ₩29,813 | ₩29,638 | ₩29,746 | -0.14% | 16.5만 |
|---|
| 2025.10.14 | ₩29,585 | ₩29,772 | ₩29,531 | ₩29,638 | +0.18% | 20.5만 |
|---|
| 2025.10.13 | ₩29,907 | ₩30,014 | ₩29,813 | ₩29,974 | +0.22% | 28.3만 |
|---|
| 2025.10.10 | ₩29,987 | ₩30,054 | ₩29,558 | ₩29,598 | -1.30% | 46.4만 |
|---|