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 | ₩44,100 | ₩44,408 | ₩44,020 | ₩44,167 | +0.15% | 62.5만 |
| 2026.10.08 | ₩44,167 | ₩44,475 | ₩43,845 | ₩44,100 | -0.15% | 137.6만 |
| 2026.10.07 | ₩43,872 | ₩43,979 | ₩43,336 | ₩43,564 | -0.70% | 57만 |
| 2026.10.06 | ₩43,135 | ₩43,805 | ₩43,028 | ₩43,805 | +1.55% | 90.9만 |
| 2026.10.05 | ₩43,631 | ₩43,819 | ₩43,309 | ₩43,403 | -0.52% | 60.9만 |
| 2026.10.02 | ₩43,216 | ₩43,631 | ₩42,881 | ₩43,604 | +0.90% | 106.3만 |
| 2026.10.01 | ₩43,376 | ₩43,966 | ₩43,296 | ₩43,886 | +1.17% | 224.1만 |
| 2026.09.30 | ₩43,631 | ₩43,711 | ₩43,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,309 |
| -0.74% |
| 117.8만 |
| 2026.09.29 | ₩42,961 | ₩43,216 | ₩42,881 | ₩42,881 | -0.19% | 75만 |
|---|
| 2026.09.28 | ₩43,899 | ₩43,953 | ₩43,175 | ₩43,537 | -0.82% | 99.8만 |
|---|
| 2026.09.25 | ₩43,859 | ₩44,127 | ₩43,510 | ₩43,711 | -0.34% | 72.8만 |
|---|
| 2026.09.24 | ₩44,180 | ₩44,797 | ₩44,060 | ₩44,462 | +0.64% | 80.5만 |
|---|
| 2026.09.23 | ₩43,671 | ₩44,113 | ₩43,618 | ₩44,060 | +0.89% | 63.9만 |
|---|
| 2026.09.22 | ₩43,363 | ₩43,792 | ₩43,323 | ₩43,470 | +0.25% | 59.6만 |
|---|
| 2026.09.21 | ₩43,725 | ₩43,805 | ₩43,443 | ₩43,658 | -0.15% | 58.2만 |
|---|
| 2026.09.18 | ₩44,502 | ₩44,502 | ₩44,020 | ₩44,127 | -0.84% | 98.5만 |
|---|
| 2026.09.17 | ₩44,154 | ₩44,515 | ₩44,154 | ₩44,288 | +0.30% | 55.7만 |
|---|
| 2026.09.16 | ₩45,092 | ₩45,092 | ₩44,341 | ₩44,435 | -1.46% | 99.5만 |
|---|
| 2026.09.15 | ₩44,703 | ₩45,266 | ₩44,703 | ₩45,132 | +0.96% | 82.7만 |
|---|
| 2026.09.14 | ₩44,877 | ₩45,025 | ₩44,247 | ₩44,422 | -1.02% | 130.9만 |
|---|
| 2026.09.11 | ₩44,368 | ₩44,529 | ₩44,207 | ₩44,435 | +0.15% | 57.7만 |
|---|
| 2026.09.10 | ₩44,475 | ₩45,065 | ₩44,301 | ₩45,051 | +1.30% | 102.3만 |
|---|
| 2026.09.09 | ₩43,966 | ₩44,060 | ₩43,792 | ₩44,020 | +0.12% | 57.9만 |
|---|
| 2026.09.08 | ₩43,242 | ₩43,443 | ₩43,068 | ₩43,417 | +0.40% | 70만 |
|---|
| 2026.09.04 | ₩42,532 | ₩42,827 | ₩42,211 | ₩42,747 | +0.50% | 83.5만 |
|---|
| 2026.09.03 | ₩42,613 | ₩43,055 | ₩42,613 | ₩42,827 | +0.50% | 39.6만 |
|---|
| 2026.09.02 | ₩42,572 | ₩42,894 | ₩42,519 | ₩42,787 | +0.50% | 109만 |
|---|
| 2026.09.01 | ₩42,304 | ₩42,840 | ₩42,144 | ₩42,787 | +1.14% | 254만 |
|---|
| 2026.08.31 | ₩41,742 | ₩41,969 | ₩41,594 | ₩41,943 | +0.48% | 58만 |
|---|
| 2026.08.28 | ₩41,460 | ₩41,460 | ₩41,125 | ₩41,259 | -0.48% | 94만 |
|---|
| 2026.08.27 | ₩40,991 | ₩41,474 | ₩40,924 | ₩41,353 | +0.88% | 30.8만 |
|---|
| 2026.08.26 | ₩40,643 | ₩41,165 | ₩40,562 | ₩40,871 | +0.56% | 91.8만 |
|---|
| 2026.08.25 | ₩40,763 | ₩41,072 | ₩40,763 | ₩40,777 | +0.03% | 54만 |
|---|
| 2026.08.24 | ₩41,782 | ₩41,849 | ₩41,393 | ₩41,460 | -0.77% | 285.3만 |
|---|
| 2026.08.21 | ₩41,969 | ₩42,036 | ₩41,795 | ₩41,889 | -0.19% | 46.7만 |
|---|
| 2026.08.20 | ₩41,541 | ₩41,715 | ₩41,474 | ₩41,688 | +0.35% | 40.9만 |
|---|
| 2026.08.19 | ₩41,072 | ₩41,420 | ₩41,072 | ₩41,219 | +0.36% | 35.3만 |
|---|
| 2026.08.18 | ₩40,964 | ₩41,058 | ₩40,844 | ₩40,844 | -0.29% | 53.6만 |
|---|
| 2026.08.17 | ₩40,388 | ₩41,005 | ₩40,388 | ₩40,951 | +1.39% | 66만 |
|---|
| 2026.08.14 | ₩39,946 | ₩40,241 | ₩39,852 | ₩40,201 | +0.64% | 16.6만 |
|---|
| 2026.08.13 | ₩40,013 | ₩40,160 | ₩39,718 | ₩39,906 | -0.27% | 31.8만 |
|---|
| 2026.08.12 | ₩40,147 | ₩40,375 | ₩40,107 | ₩40,348 | +0.50% | 107.9만 |
|---|
| 2026.08.11 | ₩39,812 | ₩40,201 | ₩39,812 | ₩40,160 | +0.88% | 31.5만 |
|---|
| 2026.08.10 | ₩39,517 | ₩40,160 | ₩39,410 | ₩40,107 | +1.49% | 120만 |
|---|
| 2026.08.07 | ₩38,686 | ₩39,062 | ₩38,686 | ₩38,740 | +0.14% | 111.5만 |
|---|
| 2026.08.06 | ₩38,392 | ₩38,767 | ₩38,338 | ₩38,673 | +0.73% | 78.9만 |
|---|
| 2026.08.05 | ₩38,177 | ₩38,271 | ₩37,949 | ₩38,164 | -0.04% | 63.2만 |
|---|
| 2026.08.04 | ₩38,097 | ₩38,164 | ₩37,789 | ₩37,936 | -0.42% | 168.1만 |
|---|
| 2026.08.03 | ₩39,330 | ₩39,330 | ₩38,325 | ₩38,700 | -1.60% | 139.1만 |
|---|
| 2026.07.31 | ₩39,584 | ₩39,611 | ₩39,249 | ₩39,464 | -0.30% | 129.4만 |
|---|
| 2026.07.30 | ₩39,263 | ₩39,397 | ₩39,182 | ₩39,289 | +0.07% | 64.1만 |
|---|
| 2026.07.29 | ₩39,196 | ₩39,531 | ₩39,155 | ₩39,423 | +0.58% | 114.4만 |
|---|
| 2026.07.28 | ₩38,700 | ₩38,753 | ₩38,137 | ₩38,325 | -0.97% | 53.3만 |
|---|
| 2026.07.27 | ₩39,437 | ₩39,437 | ₩38,874 | ₩38,874 | -1.43% | 82.1만 |
|---|
| 2026.07.24 | ₩40,308 | ₩40,402 | ₩40,026 | ₩40,335 | +0.07% | 81.7만 |
|---|
| 2026.07.23 | ₩40,576 | ₩40,964 | ₩40,576 | ₩40,616 | +0.10% | 126.8만 |
|---|
| 2026.07.22 | ₩40,013 | ₩40,147 | ₩39,919 | ₩40,013 | 0.00% | 119.8만 |
|---|
| 2026.07.21 | ₩39,464 | ₩39,665 | ₩39,437 | ₩39,624 | +0.41% | 92.5만 |
|---|
| 2026.07.20 | ₩38,847 | ₩39,155 | ₩38,767 | ₩39,048 | +0.52% | 80.9만 |
|---|
| 2026.07.17 | ₩38,512 | ₩38,887 | ₩38,485 | ₩38,834 | +0.84% | 431.9만 |
|---|
| 2026.07.16 | ₩38,485 | ₩38,499 | ₩38,083 | ₩38,137 | -0.91% | 52.2만 |
|---|
| 2026.07.15 | ₩38,526 | ₩38,619 | ₩38,150 | ₩38,579 | +0.14% | 60.9만 |
|---|
| 2026.07.14 | ₩38,405 | ₩38,485 | ₩38,057 | ₩38,365 | -0.10% | 86.8만 |
|---|
| 2026.07.13 | ₩37,320 | ₩38,043 | ₩37,239 | ₩37,963 | +1.72% | 77.1만 |
|---|
| 2026.07.10 | ₩36,851 | ₩37,078 | ₩36,743 | ₩36,877 | +0.07% | 51만 |
|---|
| 2026.07.09 | ₩37,186 | ₩37,199 | ₩36,864 | ₩36,958 | -0.61% | 44.9만 |
|---|
| 2026.07.08 | ₩37,078 | ₩37,467 | ₩36,931 | ₩37,253 | +0.47% | 139.4만 |
|---|
| 2026.07.07 | ₩36,301 | ₩36,703 | ₩36,261 | ₩36,650 | +0.96% | 78.1만 |
|---|
| 2026.07.06 | ₩35,846 | ₩36,207 | ₩35,846 | ₩36,181 | +0.93% | 77.5만 |
|---|
| 2026.07.02 | ₩35,470 | ₩35,645 | ₩35,417 | ₩35,604 | +0.38% | 83만 |
|---|
| 2026.07.01 | ₩35,618 | ₩35,792 | ₩35,430 | ₩35,444 | -0.49% | 194만 |
|---|
| 2026.06.30 | ₩35,859 | ₩35,899 | ₩35,604 | ₩35,725 | -0.37% | 148만 |
|---|
| 2026.06.29 | ₩35,671 | ₩35,712 | ₩35,511 | ₩35,591 | -0.23% | 72.9만 |
|---|
| 2026.06.26 | ₩35,658 | ₩35,698 | ₩35,497 | ₩35,604 | -0.15% | 52.2만 |
|---|
| 2026.06.25 | ₩35,578 | ₩36,181 | ₩35,551 | ₩36,087 | +1.43% | 53만 |
|---|
| 2026.06.24 | ₩35,551 | ₩35,725 | ₩35,390 | ₩35,444 | -0.30% | 105.1만 |
|---|
| 2026.06.23 | ₩36,301 | ₩36,422 | ₩36,221 | ₩36,341 | +0.11% | 57.3만 |
|---|
| 2026.06.22 | ₩36,864 | ₩36,904 | ₩36,609 | ₩36,730 | -0.36% | 58.5만 |
|---|
| 2026.06.18 | ₩36,891 | ₩37,119 | ₩36,556 | ₩37,025 | +0.36% | 112.1만 |
|---|
| 2026.06.17 | ₩37,480 | ₩37,990 | ₩37,092 | ₩37,132 | -0.93% | 145.5만 |
|---|
| 2026.06.16 | ₩37,387 | ₩37,574 | ₩37,199 | ₩37,387 | 0.00% | 46.4만 |
|---|
| 2026.06.15 | ₩37,762 | ₩37,856 | ₩37,655 | ₩37,815 | +0.14% | 107만 |
|---|
| 2026.06.12 | ₩38,365 | ₩38,700 | ₩38,204 | ₩38,258 | -0.28% | 108.1만 |
|---|
| 2026.06.11 | ₩39,088 | ₩39,289 | ₩38,552 | ₩38,660 | -1.10% | 137.7만 |
|---|
| 2026.06.10 | ₩39,021 | ₩39,383 | ₩39,021 | ₩39,088 | +0.17% | 93.1만 |
|---|
| 2026.06.09 | ₩39,222 | ₩39,303 | ₩38,619 | ₩38,954 | -0.68% | 268.9만 |
|---|
| 2026.06.08 | ₩39,504 | ₩39,638 | ₩39,410 | ₩39,490 | -0.03% | 65.4만 |
|---|
| 2026.06.05 | ₩39,678 | ₩39,691 | ₩39,129 | ₩39,169 | -1.28% | 112.6만 |
|---|
| 2026.06.04 | ₩40,147 | ₩40,160 | ₩39,866 | ₩40,040 | -0.27% | 78.1만 |
|---|
| 2026.06.03 | ₩40,603 | ₩40,696 | ₩40,428 | ₩40,589 | -0.03% | 50.8만 |
|---|
| 2026.06.02 | ₩40,201 | ₩40,402 | ₩40,134 | ₩40,361 | +0.40% | 71.6만 |
|---|
| 2026.06.01 | ₩40,254 | ₩40,616 | ₩39,986 | ₩40,187 | -0.17% | 164.3만 |
|---|
| 2026.05.29 | ₩39,571 | ₩39,651 | ₩39,249 | ₩39,504 | -0.17% | 103.5만 |
|---|
| 2026.05.28 | ₩39,772 | ₩39,839 | ₩39,222 | ₩39,825 | +0.13% | 91.9만 |
|---|
| 2026.05.27 | ₩39,423 | ₩39,772 | ₩39,397 | ₩39,517 | +0.24% | 93.7만 |
|---|
| 2026.05.26 | ₩40,375 | ₩40,616 | ₩40,187 | ₩40,241 | -0.33% | 148.9만 |
|---|
| 2026.05.22 | ₩41,005 | ₩41,246 | ₩40,629 | ₩40,924 | -0.20% | 86.3만 |
|---|
| 2026.05.21 | ₩41,929 | ₩41,929 | ₩40,777 | ₩41,139 | -1.89% | 75.2만 |
|---|
| 2026.05.20 | ₩42,023 | ₩42,090 | ₩41,098 | ₩41,380 | -1.53% | 134.4만 |
|---|
| 2026.05.19 | ₩42,371 | ₩42,465 | ₩42,090 | ₩42,358 | -0.03% | 96만 |
|---|
| 2026.05.18 | ₩41,862 | ₩42,599 | ₩41,795 | ₩42,050 | +0.45% | 151.4만 |
|---|
| 2026.05.15 | ₩41,581 | ₩41,862 | ₩41,527 | ₩41,795 | +0.52% | 83.2만 |
|---|
| 2026.05.14 | ₩41,608 | ₩41,795 | ₩41,487 | ₩41,742 | +0.32% | 67.9만 |
|---|
| 2026.05.13 | ₩42,345 | ₩42,505 | ₩41,956 | ₩42,036 | -0.73% | 77.8만 |
|---|
| 2026.05.12 | ₩42,184 | ₩42,479 | ₩42,036 | ₩42,465 | +0.67% | 130.2만 |
|---|
| 2026.05.11 | ₩41,192 | ₩41,768 | ₩41,192 | ₩41,621 | +1.04% | 321.4만 |
|---|
| 2026.05.08 | ₩40,375 | ₩40,763 | ₩40,375 | ₩40,603 | +0.56% | 131만 |
|---|
| 2026.05.07 | ₩39,852 | ₩40,696 | ₩39,624 | ₩40,536 | +1.71% | 536.8만 |
|---|
| 2026.05.06 | ₩40,696 | ₩40,777 | ₩40,361 | ₩40,482 | -0.53% | 174만 |
|---|
| 2026.05.05 | ₩41,795 | ₩41,902 | ₩41,621 | ₩41,809 | +0.03% | 70만 |
|---|
| 2026.05.04 | ₩41,393 | ₩42,157 | ₩41,366 | ₩41,983 | +1.42% | 247.9만 |
|---|
| 2026.05.01 | ₩41,380 | ₩41,420 | ₩40,991 | ₩41,286 | -0.23% | 162.6만 |
|---|
| 2026.04.30 | ₩41,259 | ₩41,688 | ₩41,259 | ₩41,675 | +1.01% | 214.5만 |
|---|
| 2026.04.29 | ₩41,313 | ₩41,688 | ₩41,313 | ₩41,648 | +0.81% | 188.6만 |
|---|
| 2026.04.28 | ₩40,455 | ₩40,670 | ₩40,348 | ₩40,656 | +0.50% | 156.5만 |
|---|
| 2026.04.27 | ₩40,201 | ₩40,536 | ₩40,160 | ₩40,321 | +0.30% | 147.9만 |
|---|
| 2026.04.24 | ₩39,852 | ₩40,067 | ₩39,638 | ₩40,013 | +0.40% | 97.4만 |
|---|
| 2026.04.23 | ₩39,557 | ₩40,254 | ₩39,531 | ₩40,053 | +1.25% | 107.4만 |
|---|
| 2026.04.22 | ₩39,303 | ₩39,638 | ₩39,303 | ₩39,544 | +0.61% | 123.3만 |
|---|
| 2026.04.21 | ₩38,552 | ₩39,236 | ₩38,499 | ₩39,142 | +1.53% | 80.4만 |
|---|
| 2026.04.20 | ₩38,244 | ₩38,619 | ₩38,217 | ₩38,418 | +0.46% | 122.6만 |
|---|
| 2026.04.17 | ₩37,628 | ₩37,990 | ₩37,306 | ₩37,909 | +0.75% | 470.3만 |
|---|
| 2026.04.16 | ₩38,928 | ₩39,222 | ₩38,928 | ₩39,008 | +0.21% | 55.7만 |
|---|
| 2026.04.15 | ₩38,646 | ₩38,914 | ₩38,593 | ₩38,713 | +0.17% | 77만 |
|---|
| 2026.04.14 | ₩38,914 | ₩38,954 | ₩38,499 | ₩38,646 | -0.69% | 95.8만 |
|---|
| 2026.04.13 | ₩39,142 | ₩39,316 | ₩38,700 | ₩38,807 | -0.86% | 120.7만 |
|---|
| 2026.04.10 | ₩38,365 | ₩38,566 | ₩38,150 | ₩38,191 | -0.45% | 49.7만 |
|---|
| 2026.04.09 | ₩38,593 | ₩38,794 | ₩38,124 | ₩38,472 | -0.31% | 94.8만 |
|---|
| 2026.04.08 | ₩37,561 | ₩38,378 | ₩37,521 | ₩38,271 | +1.89% | 355.8만 |
|---|
| 2026.04.07 | ₩39,678 | ₩39,879 | ₩39,008 | ₩39,356 | -0.81% | 221만 |
|---|
| 2026.04.06 | ₩39,383 | ₩39,678 | ₩39,222 | ₩39,504 | +0.31% | 131.1만 |
|---|
| 2026.04.02 | ₩39,490 | ₩39,504 | ₩38,901 | ₩39,303 | -0.48% | 176.5만 |
|---|
| 2026.04.01 | ₩38,485 | ₩38,593 | ₩38,204 | ₩38,432 | -0.14% | 786.7만 |
|---|
| 2026.03.31 | ₩39,236 | ₩39,370 | ₩38,633 | ₩38,794 | -1.13% | 639.4만 |
|---|
| 2026.03.30 | ₩39,383 | ₩39,450 | ₩39,048 | ₩39,209 | -0.44% | 106.8만 |
|---|
| 2026.03.27 | ₩38,660 | ₩39,155 | ₩38,593 | ₩38,995 | +0.87% | 59.5만 |
|---|
| 2026.03.26 | ₩38,110 | ₩38,405 | ₩38,057 | ₩38,110 | 0.00% | 57만 |
|---|
| 2026.03.25 | ₩37,226 | ₩37,842 | ₩37,226 | ₩37,748 | +1.40% | 91만 |
|---|
| 2026.03.24 | ₩37,762 | ₩38,057 | ₩37,601 | ₩37,842 | +0.21% | 149.2만 |
|---|
| 2026.03.23 | ₩37,668 | ₩37,695 | ₩36,730 | ₩37,186 | -1.28% | 213.1만 |
|---|
| 2026.03.20 | ₩38,753 | ₩39,048 | ₩38,512 | ₩38,780 | +0.07% | 196만 |
|---|
| 2026.03.19 | ₩38,928 | ₩39,196 | ₩38,244 | ₩38,646 | -0.72% | 105.2만 |
|---|
| 2026.03.18 | ₩38,820 | ₩39,263 | ₩38,713 | ₩39,222 | +1.04% | 87.3만 |
|---|
| 2026.03.17 | ₩38,445 | ₩38,552 | ₩38,244 | ₩38,539 | +0.24% | 45만 |
|---|
| 2026.03.16 | ₩38,351 | ₩38,459 | ₩37,789 | ₩37,936 | -1.08% | 123.2만 |
|---|
| 2026.03.13 | ₩38,217 | ₩38,579 | ₩37,815 | ₩38,472 | +0.67% | 113.6만 |
|---|
| 2026.03.12 | ₩38,485 | ₩38,767 | ₩38,177 | ₩38,673 | +0.49% | 177만 |
|---|
| 2026.03.11 | ₩37,078 | ₩37,722 | ₩36,650 | ₩37,695 | +1.66% | 122.6만 |
|---|
| 2026.03.10 | ₩36,944 | ₩37,038 | ₩35,645 | ₩36,985 | +0.11% | 249.8만 |
|---|
| 2026.03.09 | ₩38,030 | ₩38,338 | ₩35,765 | ₩36,368 | -4.37% | 511.6만 |
|---|
| 2026.03.06 | ₩36,596 | ₩37,065 | ₩36,516 | ₩36,864 | +0.73% | 446.3만 |
|---|
| 2026.03.05 | ₩35,310 | ₩35,832 | ₩35,269 | ₩35,537 | +0.65% | 130.1만 |
|---|
| 2026.03.04 | ₩34,894 | ₩35,095 | ₩34,733 | ₩35,028 | +0.38% | 54만 |
|---|
| 2026.03.03 | ₩35,336 | ₩35,363 | ₩34,278 | ₩34,720 | -1.74% | 129.9만 |
|---|
| 2026.03.02 | ₩34,693 | ₩34,774 | ₩34,184 | ₩34,586 | -0.31% | 170.7만 |
|---|
| 2026.02.27 | ₩33,635 | ₩33,648 | ₩33,420 | ₩33,635 | 0.00% | 46.8만 |
|---|
| 2026.02.26 | ₩32,951 | ₩33,326 | ₩32,844 | ₩33,179 | +0.69% | 38.6만 |
|---|
| 2026.02.25 | ₩33,179 | ₩33,407 | ₩33,072 | ₩33,165 | -0.04% | 78.5만 |
|---|
| 2026.02.24 | ₩33,085 | ₩33,165 | ₩32,991 | ₩33,125 | +0.12% | 77.9만 |
|---|
| 2026.02.23 | ₩33,152 | ₩33,299 | ₩33,018 | ₩33,165 | +0.04% | 74.7만 |
|---|
| 2026.02.20 | ₩32,763 | ₩33,018 | ₩32,710 | ₩32,964 | +0.61% | 35.1만 |
|---|
| 2026.02.19 | ₩32,549 | ₩32,737 | ₩32,442 | ₩32,737 | +0.58% | 27.9만 |
|---|
| 2026.02.18 | ₩32,120 | ₩32,482 | ₩32,120 | ₩32,442 | +1.00% | 40.9만 |
|---|
| 2026.02.17 | ₩31,705 | ₩31,745 | ₩31,517 | ₩31,611 | -0.30% | 38.8만 |
|---|
| 2026.02.13 | ₩31,959 | ₩32,093 | ₩31,812 | ₩32,000 | +0.13% | 25.1만 |
|---|
| 2026.02.12 | ₩32,536 | ₩32,562 | ₩31,852 | ₩31,892 | -1.98% | 175.7만 |
|---|
| 2026.02.11 | ₩32,737 | ₩32,737 | ₩32,495 | ₩32,656 | -0.25% | 102.6만 |
|---|
| 2026.02.10 | ₩32,469 | ₩32,469 | ₩32,201 | ₩32,348 | -0.37% | 38.4만 |
|---|
| 2026.02.09 | ₩32,134 | ₩32,549 | ₩32,120 | ₩32,495 | +1.13% | 63만 |
|---|
| 2026.02.06 | ₩31,946 | ₩32,361 | ₩31,933 | ₩32,174 | +0.71% | 91.3만 |
|---|
| 2026.02.05 | ₩31,973 | ₩32,174 | ₩31,678 | ₩31,839 | -0.42% | 91.6만 |
|---|
| 2026.02.04 | ₩32,402 | ₩32,522 | ₩32,067 | ₩32,415 | +0.04% | 131만 |
|---|
| 2026.02.03 | ₩32,120 | ₩32,388 | ₩31,986 | ₩32,361 | +0.75% | 116.5만 |
|---|
| 2026.02.02 | ₩31,705 | ₩31,839 | ₩31,343 | ₩31,544 | -0.51% | 306.4만 |
|---|
| 2026.01.30 | ₩33,219 | ₩33,313 | ₩32,093 | ₩32,737 | -1.45% | 226.7만 |
|---|
| 2026.01.29 | ₩34,398 | ₩34,425 | ₩33,192 | ₩33,903 | -1.44% | 100.2만 |
|---|
| 2026.01.28 | ₩33,192 | ₩33,460 | ₩33,112 | ₩33,420 | +0.69% | 55.7만 |
|---|
| 2026.01.27 | ₩32,562 | ₩33,005 | ₩32,469 | ₩32,991 | +1.32% | 92.9만 |
|---|
| 2026.01.26 | ₩32,629 | ₩32,830 | ₩32,415 | ₩32,549 | -0.25% | 74.9만 |
|---|
| 2026.01.23 | ₩32,227 | ₩32,428 | ₩32,227 | ₩32,402 | +0.54% | 89.1만 |
|---|
| 2026.01.22 | ₩31,785 | ₩31,839 | ₩31,691 | ₩31,812 | +0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩31,866 | ₩31,879 | ₩31,691 | ₩31,825 | -0.13% | 69.3만 |
|---|
| 2026.01.20 | ₩31,504 | ₩31,611 | ₩31,423 | ₩31,464 | -0.13% | 42.8만 |
|---|
| 2026.01.16 | ₩31,088 | ₩31,142 | ₩30,941 | ₩31,035 | -0.17% | 50.7만 |
|---|
| 2026.01.15 | ₩31,062 | ₩31,236 | ₩30,981 | ₩31,088 | +0.09% | 49만 |
|---|
| 2026.01.14 | ₩31,584 | ₩31,691 | ₩31,169 | ₩31,343 | -0.76% | 131.7만 |
|---|
| 2026.01.13 | ₩31,289 | ₩31,450 | ₩31,222 | ₩31,316 | +0.09% | 82.6만 |
|---|
| 2026.01.12 | ₩30,901 | ₩31,155 | ₩30,901 | ₩31,075 | +0.56% | 32.1만 |
|---|
| 2026.01.09 | ₩30,780 | ₩30,901 | ₩30,673 | ₩30,686 | -0.30% | 22.1만 |
|---|
| 2026.01.08 | ₩30,298 | ₩30,686 | ₩30,284 | ₩30,660 | +1.19% | 77.7만 |
|---|
| 2026.01.07 | ₩30,432 | ₩30,432 | ₩30,164 | ₩30,271 | -0.53% | 66만 |
|---|
| 2026.01.06 | ₩30,740 | ₩30,794 | ₩30,526 | ₩30,552 | -0.61% | 58.2만 |
|---|
| 2026.01.05 | ₩30,325 | ₩30,579 | ₩30,325 | ₩30,566 | +0.80% | 86만 |
|---|
| 2026.01.02 | ₩30,003 | ₩30,043 | ₩29,869 | ₩30,003 | 0.00% | 82.5만 |
|---|
| 2025.12.31 | ₩30,177 | ₩30,231 | ₩29,949 | ₩29,963 | -0.71% | 93.1만 |
|---|
| 2025.12.30 | ₩30,445 | ₩30,459 | ₩30,311 | ₩30,338 | -0.35% | 59.8만 |
|---|
| 2025.12.29 | ₩30,271 | ₩30,298 | ₩30,110 | ₩30,137 | -0.44% | 53.9만 |
|---|
| 2025.12.26 | ₩30,432 | ₩30,499 | ₩30,325 | ₩30,418 | -0.04% | 68.7만 |
|---|
| 2025.12.24 | ₩30,378 | ₩30,378 | ₩30,231 | ₩30,325 | -0.18% | 36.3만 |
|---|
| 2025.12.23 | ₩30,124 | ₩30,351 | ₩30,043 | ₩30,338 | +0.71% | 64.2만 |
|---|
| 2025.12.22 | ₩29,990 | ₩30,030 | ₩29,936 | ₩30,003 | +0.04% | 51.2만 |
|---|
| 2025.12.19 | ₩30,512 | ₩30,660 | ₩30,445 | ₩30,619 | +0.35% | 28.3만 |
|---|
| 2025.12.18 | ₩30,539 | ₩30,606 | ₩30,378 | ₩30,405 | -0.44% | 21.2만 |
|---|
| 2025.12.17 | ₩30,472 | ₩30,633 | ₩30,432 | ₩30,619 | +0.48% | 50.4만 |
|---|
| 2025.12.16 | ₩30,351 | ₩30,392 | ₩30,231 | ₩30,258 | -0.31% | 39.3만 |
|---|
| 2025.12.15 | ₩30,660 | ₩30,686 | ₩30,459 | ₩30,566 | -0.31% | 25.3만 |
|---|
| 2025.12.12 | ₩30,981 | ₩30,981 | ₩30,633 | ₩30,713 | -0.87% | 42.6만 |
|---|
| 2025.12.11 | ₩30,753 | ₩30,981 | ₩30,753 | ₩30,968 | +0.70% | 53.5만 |
|---|
| 2025.12.10 | ₩30,794 | ₩31,035 | ₩30,727 | ₩30,995 | +0.65% | 38.7만 |
|---|
| 2025.12.09 | ₩30,861 | ₩30,874 | ₩30,753 | ₩30,807 | -0.17% | 29.5만 |
|---|
| 2025.12.08 | ₩31,048 | ₩31,075 | ₩30,874 | ₩30,874 | -0.56% | 78.5만 |
|---|
| 2025.12.05 | ₩31,222 | ₩31,410 | ₩31,222 | ₩31,263 | +0.13% | 50.3만 |
|---|
| 2025.12.04 | ₩30,981 | ₩31,115 | ₩30,887 | ₩31,075 | +0.30% | 19.6만 |
|---|
| 2025.12.03 | ₩31,021 | ₩31,088 | ₩30,914 | ₩30,995 | -0.09% | 14.1만 |
|---|
| 2025.12.02 | ₩30,914 | ₩30,981 | ₩30,794 | ₩30,847 | -0.22% | 52.5만 |
|---|
| 2025.12.01 | ₩30,968 | ₩31,035 | ₩30,914 | ₩30,981 | +0.04% | 68만 |
|---|
| 2025.11.28 | ₩30,740 | ₩30,941 | ₩30,713 | ₩30,901 | +0.52% | 23.6만 |
|---|
| 2025.11.26 | ₩30,244 | ₩30,539 | ₩30,244 | ₩30,499 | +0.84% | 98.3만 |
|---|
| 2025.11.25 | ₩30,110 | ₩30,231 | ₩29,976 | ₩30,177 | +0.22% | 22.5만 |
|---|
| 2025.11.24 | ₩30,083 | ₩30,365 | ₩30,016 | ₩30,338 | +0.85% | 51.6만 |
|---|
| 2025.11.21 | ₩30,164 | ₩30,284 | ₩30,030 | ₩30,191 | +0.09% | 52.9만 |
|---|
| 2025.11.20 | ₩30,807 | ₩30,807 | ₩30,378 | ₩30,392 | -1.35% | 28.7만 |
|---|
| 2025.11.19 | ₩30,740 | ₩30,780 | ₩30,552 | ₩30,686 | -0.17% | 96.5만 |
|---|
| 2025.11.18 | ₩30,780 | ₩31,021 | ₩30,673 | ₩30,995 | +0.70% | 35.2만 |
|---|
| 2025.11.17 | ₩30,753 | ₩30,887 | ₩30,713 | ₩30,740 | -0.04% | 35.3만 |
|---|
| 2025.11.14 | ₩30,753 | ₩30,954 | ₩30,660 | ₩30,780 | +0.09% | 78.8만 |
|---|
| 2025.11.13 | ₩30,941 | ₩31,008 | ₩30,713 | ₩30,713 | -0.74% | 29.1만 |
|---|
| 2025.11.12 | ₩30,968 | ₩30,995 | ₩30,820 | ₩30,874 | -0.30% | 80.9만 |
|---|
| 2025.11.11 | ₩31,088 | ₩31,249 | ₩31,088 | ₩31,222 | +0.43% | 26.8만 |
|---|
| 2025.11.10 | ₩30,861 | ₩31,035 | ₩30,753 | ₩31,021 | +0.52% | 25.4만 |
|---|
| 2025.11.07 | ₩30,727 | ₩30,740 | ₩30,566 | ₩30,686 | -0.13% | 30.6만 |
|---|
| 2025.11.06 | ₩30,606 | ₩30,660 | ₩30,459 | ₩30,619 | +0.04% | 55.6만 |
|---|
| 2025.11.05 | ₩30,660 | ₩30,807 | ₩30,552 | ₩30,579 | -0.26% | 37.6만 |
|---|
| 2025.11.04 | ₩30,593 | ₩30,780 | ₩30,512 | ₩30,673 | +0.26% | 48만 |
|---|
| 2025.11.03 | ₩30,767 | ₩30,914 | ₩30,606 | ₩30,887 | +0.39% | 78.6만 |
|---|
| 2025.10.31 | ₩30,593 | ₩30,686 | ₩30,499 | ₩30,660 | +0.22% | 61.1만 |
|---|
| 2025.10.30 | ₩30,325 | ₩30,539 | ₩30,217 | ₩30,445 | +0.40% | 18.3만 |
|---|
| 2025.10.29 | ₩30,445 | ₩30,619 | ₩30,405 | ₩30,432 | -0.04% | 19.1만 |
|---|
| 2025.10.28 | ₩30,325 | ₩30,418 | ₩30,258 | ₩30,271 | -0.18% | 18.1만 |
|---|
| 2025.10.27 | ₩30,619 | ₩30,673 | ₩30,526 | ₩30,552 | -0.22% | 29.5만 |
|---|
| 2025.10.24 | ₩30,633 | ₩30,767 | ₩30,606 | ₩30,619 | -0.04% | 26.9만 |
|---|
| 2025.10.23 | ₩30,539 | ₩30,767 | ₩30,539 | ₩30,606 | +0.22% | 47.2만 |
|---|
| 2025.10.22 | ₩29,842 | ₩30,177 | ₩29,802 | ₩30,097 | +0.85% | 39.7만 |
|---|
| 2025.10.21 | ₩29,708 | ₩29,762 | ₩29,454 | ₩29,628 | -0.27% | 53.4만 |
|---|
| 2025.10.20 | ₩29,695 | ₩29,936 | ₩29,695 | ₩29,936 | +0.81% | 18.5만 |
|---|
| 2025.10.17 | ₩29,655 | ₩29,695 | ₩29,534 | ₩29,641 | -0.05% | 165.1만 |
|---|
| 2025.10.16 | ₩29,775 | ₩29,909 | ₩29,601 | ₩29,668 | -0.36% | 27.9만 |
|---|
| 2025.10.15 | ₩29,762 | ₩29,789 | ₩29,614 | ₩29,722 | -0.14% | 16.5만 |
|---|
| 2025.10.14 | ₩29,561 | ₩29,748 | ₩29,507 | ₩29,614 | +0.18% | 20.5만 |
|---|
| 2025.10.13 | ₩29,882 | ₩29,990 | ₩29,789 | ₩29,949 | +0.22% | 28.3만 |
|---|
| 2025.10.10 | ₩29,963 | ₩30,030 | ₩29,534 | ₩29,574 | -1.30% | 46.4만 |
|---|