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 | ₩44,116 | ₩44,424 | ₩44,035 | ₩44,183 | +0.15% | 62.5만 |
| 2026.10.08 | ₩44,183 | ₩44,491 | ₩43,861 | ₩44,116 | -0.15% | 137.6만 |
| 2026.10.07 | ₩43,888 | ₩43,995 | ₩43,352 | ₩43,580 | -0.70% | 57만 |
| 2026.10.06 | ₩43,151 | ₩43,821 | ₩43,043 | ₩43,821 | +1.55% | 90.9만 |
| 2026.10.05 | ₩43,647 | ₩43,834 | ₩43,325 | ₩43,419 | -0.52% | 60.9만 |
| 2026.10.02 | ₩43,231 | ₩43,647 | ₩42,896 | ₩43,620 | +0.90% | 106.3만 |
| 2026.10.01 | ₩43,392 | ₩43,982 | ₩43,312 | ₩43,901 | +1.17% | 224.1만 |
| 2026.09.30 | ₩43,647 | ₩43,727 | ₩43,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,325 |
| -0.74% |
| 117.8만 |
| 2026.09.29 | ₩42,976 | ₩43,231 | ₩42,896 | ₩42,896 | -0.19% | 75만 |
|---|
| 2026.09.28 | ₩43,915 | ₩43,968 | ₩43,191 | ₩43,553 | -0.82% | 99.8만 |
|---|
| 2026.09.25 | ₩43,875 | ₩44,143 | ₩43,526 | ₩43,727 | -0.34% | 72.8만 |
|---|
| 2026.09.24 | ₩44,196 | ₩44,813 | ₩44,076 | ₩44,478 | +0.64% | 80.5만 |
|---|
| 2026.09.23 | ₩43,687 | ₩44,129 | ₩43,633 | ₩44,076 | +0.89% | 63.9만 |
|---|
| 2026.09.22 | ₩43,379 | ₩43,808 | ₩43,338 | ₩43,486 | +0.25% | 59.6만 |
|---|
| 2026.09.21 | ₩43,741 | ₩43,821 | ₩43,459 | ₩43,673 | -0.15% | 58.2만 |
|---|
| 2026.09.18 | ₩44,518 | ₩44,518 | ₩44,035 | ₩44,143 | -0.84% | 98.5만 |
|---|
| 2026.09.17 | ₩44,169 | ₩44,531 | ₩44,169 | ₩44,304 | +0.30% | 55.7만 |
|---|
| 2026.09.16 | ₩45,108 | ₩45,108 | ₩44,357 | ₩44,451 | -1.46% | 99.5만 |
|---|
| 2026.09.15 | ₩44,719 | ₩45,282 | ₩44,719 | ₩45,148 | +0.96% | 82.7만 |
|---|
| 2026.09.14 | ₩44,893 | ₩45,041 | ₩44,263 | ₩44,438 | -1.02% | 130.9만 |
|---|
| 2026.09.11 | ₩44,384 | ₩44,545 | ₩44,223 | ₩44,451 | +0.15% | 57.7만 |
|---|
| 2026.09.10 | ₩44,491 | ₩45,081 | ₩44,317 | ₩45,068 | +1.30% | 102.3만 |
|---|
| 2026.09.09 | ₩43,982 | ₩44,076 | ₩43,808 | ₩44,035 | +0.12% | 57.9만 |
|---|
| 2026.09.08 | ₩43,258 | ₩43,459 | ₩43,084 | ₩43,432 | +0.40% | 70만 |
|---|
| 2026.09.04 | ₩42,547 | ₩42,842 | ₩42,226 | ₩42,762 | +0.50% | 83.5만 |
|---|
| 2026.09.03 | ₩42,628 | ₩43,070 | ₩42,628 | ₩42,842 | +0.50% | 39.6만 |
|---|
| 2026.09.02 | ₩42,588 | ₩42,909 | ₩42,534 | ₩42,802 | +0.50% | 109만 |
|---|
| 2026.09.01 | ₩42,320 | ₩42,856 | ₩42,159 | ₩42,802 | +1.14% | 254만 |
|---|
| 2026.08.31 | ₩41,757 | ₩41,984 | ₩41,609 | ₩41,958 | +0.48% | 58만 |
|---|
| 2026.08.28 | ₩41,475 | ₩41,475 | ₩41,140 | ₩41,274 | -0.48% | 94만 |
|---|
| 2026.08.27 | ₩41,006 | ₩41,488 | ₩40,939 | ₩41,368 | +0.88% | 30.8만 |
|---|
| 2026.08.26 | ₩40,657 | ₩41,180 | ₩40,577 | ₩40,885 | +0.56% | 91.8만 |
|---|
| 2026.08.25 | ₩40,778 | ₩41,086 | ₩40,778 | ₩40,791 | +0.03% | 54만 |
|---|
| 2026.08.24 | ₩41,797 | ₩41,864 | ₩41,408 | ₩41,475 | -0.77% | 285.3만 |
|---|
| 2026.08.21 | ₩41,984 | ₩42,051 | ₩41,810 | ₩41,904 | -0.19% | 46.7만 |
|---|
| 2026.08.20 | ₩41,556 | ₩41,730 | ₩41,488 | ₩41,703 | +0.35% | 40.9만 |
|---|
| 2026.08.19 | ₩41,086 | ₩41,435 | ₩41,086 | ₩41,234 | +0.36% | 35.3만 |
|---|
| 2026.08.18 | ₩40,979 | ₩41,073 | ₩40,858 | ₩40,858 | -0.29% | 53.6만 |
|---|
| 2026.08.17 | ₩40,403 | ₩41,019 | ₩40,403 | ₩40,966 | +1.39% | 66만 |
|---|
| 2026.08.14 | ₩39,960 | ₩40,255 | ₩39,866 | ₩40,215 | +0.64% | 16.6만 |
|---|
| 2026.08.13 | ₩40,027 | ₩40,175 | ₩39,732 | ₩39,920 | -0.27% | 31.8만 |
|---|
| 2026.08.12 | ₩40,161 | ₩40,389 | ₩40,121 | ₩40,362 | +0.50% | 107.9만 |
|---|
| 2026.08.11 | ₩39,826 | ₩40,215 | ₩39,826 | ₩40,175 | +0.88% | 31.5만 |
|---|
| 2026.08.10 | ₩39,531 | ₩40,175 | ₩39,424 | ₩40,121 | +1.49% | 120만 |
|---|
| 2026.08.07 | ₩38,700 | ₩39,076 | ₩38,700 | ₩38,754 | +0.14% | 111.5만 |
|---|
| 2026.08.06 | ₩38,405 | ₩38,781 | ₩38,352 | ₩38,687 | +0.73% | 78.9만 |
|---|
| 2026.08.05 | ₩38,191 | ₩38,285 | ₩37,963 | ₩38,177 | -0.04% | 63.2만 |
|---|
| 2026.08.04 | ₩38,110 | ₩38,177 | ₩37,802 | ₩37,950 | -0.42% | 168.1만 |
|---|
| 2026.08.03 | ₩39,344 | ₩39,344 | ₩38,338 | ₩38,714 | -1.60% | 139.1만 |
|---|
| 2026.07.31 | ₩39,598 | ₩39,625 | ₩39,263 | ₩39,478 | -0.30% | 129.4만 |
|---|
| 2026.07.30 | ₩39,277 | ₩39,411 | ₩39,196 | ₩39,303 | +0.07% | 64.1만 |
|---|
| 2026.07.29 | ₩39,210 | ₩39,545 | ₩39,169 | ₩39,438 | +0.58% | 114.4만 |
|---|
| 2026.07.28 | ₩38,714 | ₩38,767 | ₩38,151 | ₩38,338 | -0.97% | 53.3만 |
|---|
| 2026.07.27 | ₩39,451 | ₩39,451 | ₩38,888 | ₩38,888 | -1.43% | 82.1만 |
|---|
| 2026.07.24 | ₩40,322 | ₩40,416 | ₩40,041 | ₩40,349 | +0.07% | 81.7만 |
|---|
| 2026.07.23 | ₩40,590 | ₩40,979 | ₩40,590 | ₩40,631 | +0.10% | 126.8만 |
|---|
| 2026.07.22 | ₩40,027 | ₩40,161 | ₩39,933 | ₩40,027 | 0.00% | 119.8만 |
|---|
| 2026.07.21 | ₩39,478 | ₩39,679 | ₩39,451 | ₩39,639 | +0.41% | 92.5만 |
|---|
| 2026.07.20 | ₩38,861 | ₩39,169 | ₩38,781 | ₩39,062 | +0.52% | 80.9만 |
|---|
| 2026.07.17 | ₩38,526 | ₩38,901 | ₩38,499 | ₩38,848 | +0.84% | 431.9만 |
|---|
| 2026.07.16 | ₩38,499 | ₩38,513 | ₩38,097 | ₩38,151 | -0.91% | 52.2만 |
|---|
| 2026.07.15 | ₩38,539 | ₩38,633 | ₩38,164 | ₩38,593 | +0.14% | 60.9만 |
|---|
| 2026.07.14 | ₩38,419 | ₩38,499 | ₩38,070 | ₩38,379 | -0.10% | 86.8만 |
|---|
| 2026.07.13 | ₩37,333 | ₩38,057 | ₩37,252 | ₩37,976 | +1.72% | 77.1만 |
|---|
| 2026.07.10 | ₩36,864 | ₩37,092 | ₩36,757 | ₩36,891 | +0.07% | 51만 |
|---|
| 2026.07.09 | ₩37,199 | ₩37,212 | ₩36,877 | ₩36,971 | -0.61% | 44.9만 |
|---|
| 2026.07.08 | ₩37,092 | ₩37,480 | ₩36,944 | ₩37,266 | +0.47% | 139.4만 |
|---|
| 2026.07.07 | ₩36,314 | ₩36,716 | ₩36,274 | ₩36,663 | +0.96% | 78.1만 |
|---|
| 2026.07.06 | ₩35,858 | ₩36,220 | ₩35,858 | ₩36,194 | +0.93% | 77.5만 |
|---|
| 2026.07.02 | ₩35,483 | ₩35,657 | ₩35,429 | ₩35,617 | +0.38% | 83만 |
|---|
| 2026.07.01 | ₩35,630 | ₩35,805 | ₩35,443 | ₩35,456 | -0.49% | 194만 |
|---|
| 2026.06.30 | ₩35,872 | ₩35,912 | ₩35,617 | ₩35,738 | -0.37% | 148만 |
|---|
| 2026.06.29 | ₩35,684 | ₩35,724 | ₩35,523 | ₩35,604 | -0.23% | 72.9만 |
|---|
| 2026.06.26 | ₩35,671 | ₩35,711 | ₩35,510 | ₩35,617 | -0.15% | 52.2만 |
|---|
| 2026.06.25 | ₩35,590 | ₩36,194 | ₩35,563 | ₩36,100 | +1.43% | 53만 |
|---|
| 2026.06.24 | ₩35,563 | ₩35,738 | ₩35,403 | ₩35,456 | -0.30% | 105.1만 |
|---|
| 2026.06.23 | ₩36,314 | ₩36,435 | ₩36,234 | ₩36,354 | +0.11% | 57.3만 |
|---|
| 2026.06.22 | ₩36,877 | ₩36,917 | ₩36,622 | ₩36,743 | -0.36% | 58.5만 |
|---|
| 2026.06.18 | ₩36,904 | ₩37,132 | ₩36,569 | ₩37,038 | +0.36% | 112.1만 |
|---|
| 2026.06.17 | ₩37,494 | ₩38,003 | ₩37,105 | ₩37,145 | -0.93% | 145.5만 |
|---|
| 2026.06.16 | ₩37,400 | ₩37,588 | ₩37,212 | ₩37,400 | 0.00% | 46.4만 |
|---|
| 2026.06.15 | ₩37,775 | ₩37,869 | ₩37,668 | ₩37,829 | +0.14% | 107만 |
|---|
| 2026.06.12 | ₩38,379 | ₩38,714 | ₩38,218 | ₩38,271 | -0.28% | 108.1만 |
|---|
| 2026.06.11 | ₩39,102 | ₩39,303 | ₩38,566 | ₩38,673 | -1.10% | 137.7만 |
|---|
| 2026.06.10 | ₩39,035 | ₩39,397 | ₩39,035 | ₩39,102 | +0.17% | 93.1만 |
|---|
| 2026.06.09 | ₩39,236 | ₩39,317 | ₩38,633 | ₩38,968 | -0.68% | 268.9만 |
|---|
| 2026.06.08 | ₩39,518 | ₩39,652 | ₩39,424 | ₩39,505 | -0.03% | 65.4만 |
|---|
| 2026.06.05 | ₩39,692 | ₩39,706 | ₩39,143 | ₩39,183 | -1.28% | 112.6만 |
|---|
| 2026.06.04 | ₩40,161 | ₩40,175 | ₩39,880 | ₩40,054 | -0.27% | 78.1만 |
|---|
| 2026.06.03 | ₩40,617 | ₩40,711 | ₩40,443 | ₩40,604 | -0.03% | 50.8만 |
|---|
| 2026.06.02 | ₩40,215 | ₩40,416 | ₩40,148 | ₩40,376 | +0.40% | 71.6만 |
|---|
| 2026.06.01 | ₩40,269 | ₩40,631 | ₩40,001 | ₩40,202 | -0.17% | 164.3만 |
|---|
| 2026.05.29 | ₩39,585 | ₩39,665 | ₩39,263 | ₩39,518 | -0.17% | 103.5만 |
|---|
| 2026.05.28 | ₩39,786 | ₩39,853 | ₩39,236 | ₩39,840 | +0.13% | 91.9만 |
|---|
| 2026.05.27 | ₩39,438 | ₩39,786 | ₩39,411 | ₩39,531 | +0.24% | 93.7만 |
|---|
| 2026.05.26 | ₩40,389 | ₩40,631 | ₩40,202 | ₩40,255 | -0.33% | 148.9만 |
|---|
| 2026.05.22 | ₩41,019 | ₩41,261 | ₩40,644 | ₩40,939 | -0.20% | 86.3만 |
|---|
| 2026.05.21 | ₩41,944 | ₩41,944 | ₩40,791 | ₩41,153 | -1.89% | 75.2만 |
|---|
| 2026.05.20 | ₩42,038 | ₩42,105 | ₩41,113 | ₩41,395 | -1.53% | 134.4만 |
|---|
| 2026.05.19 | ₩42,387 | ₩42,480 | ₩42,105 | ₩42,373 | -0.03% | 96만 |
|---|
| 2026.05.18 | ₩41,877 | ₩42,614 | ₩41,810 | ₩42,065 | +0.45% | 151.4만 |
|---|
| 2026.05.15 | ₩41,596 | ₩41,877 | ₩41,542 | ₩41,810 | +0.52% | 83.2만 |
|---|
| 2026.05.14 | ₩41,623 | ₩41,810 | ₩41,502 | ₩41,757 | +0.32% | 67.9만 |
|---|
| 2026.05.13 | ₩42,360 | ₩42,521 | ₩41,971 | ₩42,051 | -0.73% | 77.8만 |
|---|
| 2026.05.12 | ₩42,199 | ₩42,494 | ₩42,051 | ₩42,480 | +0.67% | 130.2만 |
|---|
| 2026.05.11 | ₩41,207 | ₩41,783 | ₩41,207 | ₩41,636 | +1.04% | 321.4만 |
|---|
| 2026.05.08 | ₩40,389 | ₩40,778 | ₩40,389 | ₩40,617 | +0.56% | 131만 |
|---|
| 2026.05.07 | ₩39,866 | ₩40,711 | ₩39,639 | ₩40,550 | +1.71% | 536.8만 |
|---|
| 2026.05.06 | ₩40,711 | ₩40,791 | ₩40,376 | ₩40,497 | -0.53% | 174만 |
|---|
| 2026.05.05 | ₩41,810 | ₩41,917 | ₩41,636 | ₩41,824 | +0.03% | 70만 |
|---|
| 2026.05.04 | ₩41,408 | ₩42,172 | ₩41,381 | ₩41,998 | +1.42% | 247.9만 |
|---|
| 2026.05.01 | ₩41,395 | ₩41,435 | ₩41,006 | ₩41,301 | -0.23% | 162.6만 |
|---|
| 2026.04.30 | ₩41,274 | ₩41,703 | ₩41,274 | ₩41,690 | +1.01% | 214.5만 |
|---|
| 2026.04.29 | ₩41,328 | ₩41,703 | ₩41,328 | ₩41,663 | +0.81% | 188.6만 |
|---|
| 2026.04.28 | ₩40,470 | ₩40,684 | ₩40,362 | ₩40,671 | +0.50% | 156.5만 |
|---|
| 2026.04.27 | ₩40,215 | ₩40,550 | ₩40,175 | ₩40,336 | +0.30% | 147.9만 |
|---|
| 2026.04.24 | ₩39,866 | ₩40,081 | ₩39,652 | ₩40,027 | +0.40% | 97.4만 |
|---|
| 2026.04.23 | ₩39,572 | ₩40,269 | ₩39,545 | ₩40,068 | +1.25% | 107.4만 |
|---|
| 2026.04.22 | ₩39,317 | ₩39,652 | ₩39,317 | ₩39,558 | +0.61% | 123.3만 |
|---|
| 2026.04.21 | ₩38,566 | ₩39,250 | ₩38,513 | ₩39,156 | +1.53% | 80.4만 |
|---|
| 2026.04.20 | ₩38,258 | ₩38,633 | ₩38,231 | ₩38,432 | +0.46% | 122.6만 |
|---|
| 2026.04.17 | ₩37,641 | ₩38,003 | ₩37,320 | ₩37,923 | +0.75% | 470.3만 |
|---|
| 2026.04.16 | ₩38,942 | ₩39,236 | ₩38,942 | ₩39,022 | +0.21% | 55.7만 |
|---|
| 2026.04.15 | ₩38,660 | ₩38,928 | ₩38,606 | ₩38,727 | +0.17% | 77만 |
|---|
| 2026.04.14 | ₩38,928 | ₩38,968 | ₩38,513 | ₩38,660 | -0.69% | 95.8만 |
|---|
| 2026.04.13 | ₩39,156 | ₩39,330 | ₩38,714 | ₩38,821 | -0.86% | 120.7만 |
|---|
| 2026.04.10 | ₩38,379 | ₩38,580 | ₩38,164 | ₩38,204 | -0.45% | 49.7만 |
|---|
| 2026.04.09 | ₩38,606 | ₩38,807 | ₩38,137 | ₩38,486 | -0.31% | 94.8만 |
|---|
| 2026.04.08 | ₩37,574 | ₩38,392 | ₩37,534 | ₩38,285 | +1.89% | 355.8만 |
|---|
| 2026.04.07 | ₩39,692 | ₩39,893 | ₩39,022 | ₩39,370 | -0.81% | 221만 |
|---|
| 2026.04.06 | ₩39,397 | ₩39,692 | ₩39,236 | ₩39,518 | +0.31% | 131.1만 |
|---|
| 2026.04.02 | ₩39,505 | ₩39,518 | ₩38,915 | ₩39,317 | -0.48% | 176.5만 |
|---|
| 2026.04.01 | ₩38,499 | ₩38,606 | ₩38,218 | ₩38,446 | -0.14% | 786.7만 |
|---|
| 2026.03.31 | ₩39,250 | ₩39,384 | ₩38,647 | ₩38,807 | -1.13% | 639.4만 |
|---|
| 2026.03.30 | ₩39,397 | ₩39,464 | ₩39,062 | ₩39,223 | -0.44% | 106.8만 |
|---|
| 2026.03.27 | ₩38,673 | ₩39,169 | ₩38,606 | ₩39,009 | +0.87% | 59.5만 |
|---|
| 2026.03.26 | ₩38,124 | ₩38,419 | ₩38,070 | ₩38,124 | 0.00% | 57만 |
|---|
| 2026.03.25 | ₩37,239 | ₩37,856 | ₩37,239 | ₩37,762 | +1.40% | 91만 |
|---|
| 2026.03.24 | ₩37,775 | ₩38,070 | ₩37,614 | ₩37,856 | +0.21% | 149.2만 |
|---|
| 2026.03.23 | ₩37,681 | ₩37,708 | ₩36,743 | ₩37,199 | -1.28% | 213.1만 |
|---|
| 2026.03.20 | ₩38,767 | ₩39,062 | ₩38,526 | ₩38,794 | +0.07% | 196만 |
|---|
| 2026.03.19 | ₩38,942 | ₩39,210 | ₩38,258 | ₩38,660 | -0.72% | 105.2만 |
|---|
| 2026.03.18 | ₩38,834 | ₩39,277 | ₩38,727 | ₩39,236 | +1.04% | 87.3만 |
|---|
| 2026.03.17 | ₩38,459 | ₩38,566 | ₩38,258 | ₩38,553 | +0.24% | 45만 |
|---|
| 2026.03.16 | ₩38,365 | ₩38,472 | ₩37,802 | ₩37,950 | -1.08% | 123.2만 |
|---|
| 2026.03.13 | ₩38,231 | ₩38,593 | ₩37,829 | ₩38,486 | +0.67% | 113.6만 |
|---|
| 2026.03.12 | ₩38,499 | ₩38,781 | ₩38,191 | ₩38,687 | +0.49% | 177만 |
|---|
| 2026.03.11 | ₩37,092 | ₩37,735 | ₩36,663 | ₩37,708 | +1.66% | 122.6만 |
|---|
| 2026.03.10 | ₩36,958 | ₩37,051 | ₩35,657 | ₩36,998 | +0.11% | 249.8만 |
|---|
| 2026.03.09 | ₩38,043 | ₩38,352 | ₩35,778 | ₩36,381 | -4.37% | 511.6만 |
|---|
| 2026.03.06 | ₩36,609 | ₩37,078 | ₩36,529 | ₩36,877 | +0.73% | 446.3만 |
|---|
| 2026.03.05 | ₩35,322 | ₩35,845 | ₩35,282 | ₩35,550 | +0.65% | 130.1만 |
|---|
| 2026.03.04 | ₩34,907 | ₩35,108 | ₩34,746 | ₩35,041 | +0.38% | 54만 |
|---|
| 2026.03.03 | ₩35,349 | ₩35,376 | ₩34,290 | ₩34,732 | -1.74% | 129.9만 |
|---|
| 2026.03.02 | ₩34,706 | ₩34,786 | ₩34,196 | ₩34,598 | -0.31% | 170.7만 |
|---|
| 2026.02.27 | ₩33,647 | ₩33,660 | ₩33,432 | ₩33,647 | 0.00% | 46.8만 |
|---|
| 2026.02.26 | ₩32,963 | ₩33,338 | ₩32,856 | ₩33,191 | +0.69% | 38.6만 |
|---|
| 2026.02.25 | ₩33,191 | ₩33,419 | ₩33,084 | ₩33,177 | -0.04% | 78.5만 |
|---|
| 2026.02.24 | ₩33,097 | ₩33,177 | ₩33,003 | ₩33,137 | +0.12% | 77.9만 |
|---|
| 2026.02.23 | ₩33,164 | ₩33,311 | ₩33,030 | ₩33,177 | +0.04% | 74.7만 |
|---|
| 2026.02.20 | ₩32,775 | ₩33,030 | ₩32,722 | ₩32,976 | +0.61% | 35.1만 |
|---|
| 2026.02.19 | ₩32,561 | ₩32,748 | ₩32,454 | ₩32,748 | +0.58% | 27.9만 |
|---|
| 2026.02.18 | ₩32,132 | ₩32,494 | ₩32,132 | ₩32,454 | +1.00% | 40.9만 |
|---|
| 2026.02.17 | ₩31,716 | ₩31,756 | ₩31,529 | ₩31,622 | -0.30% | 38.8만 |
|---|
| 2026.02.13 | ₩31,971 | ₩32,105 | ₩31,823 | ₩32,011 | +0.13% | 25.1만 |
|---|
| 2026.02.12 | ₩32,547 | ₩32,574 | ₩31,864 | ₩31,904 | -1.98% | 175.7만 |
|---|
| 2026.02.11 | ₩32,748 | ₩32,748 | ₩32,507 | ₩32,668 | -0.25% | 102.6만 |
|---|
| 2026.02.10 | ₩32,480 | ₩32,480 | ₩32,212 | ₩32,360 | -0.37% | 38.4만 |
|---|
| 2026.02.09 | ₩32,145 | ₩32,561 | ₩32,132 | ₩32,507 | +1.13% | 63만 |
|---|
| 2026.02.06 | ₩31,958 | ₩32,373 | ₩31,944 | ₩32,185 | +0.71% | 91.3만 |
|---|
| 2026.02.05 | ₩31,984 | ₩32,185 | ₩31,689 | ₩31,850 | -0.42% | 91.6만 |
|---|
| 2026.02.04 | ₩32,413 | ₩32,534 | ₩32,078 | ₩32,427 | +0.04% | 131만 |
|---|
| 2026.02.03 | ₩32,132 | ₩32,400 | ₩31,998 | ₩32,373 | +0.75% | 116.5만 |
|---|
| 2026.02.02 | ₩31,716 | ₩31,850 | ₩31,354 | ₩31,555 | -0.51% | 306.4만 |
|---|
| 2026.01.30 | ₩33,231 | ₩33,325 | ₩32,105 | ₩32,748 | -1.45% | 226.7만 |
|---|
| 2026.01.29 | ₩34,411 | ₩34,437 | ₩33,204 | ₩33,915 | -1.44% | 100.2만 |
|---|
| 2026.01.28 | ₩33,204 | ₩33,472 | ₩33,124 | ₩33,432 | +0.69% | 55.7만 |
|---|
| 2026.01.27 | ₩32,574 | ₩33,017 | ₩32,480 | ₩33,003 | +1.32% | 92.9만 |
|---|
| 2026.01.26 | ₩32,641 | ₩32,842 | ₩32,427 | ₩32,561 | -0.25% | 74.9만 |
|---|
| 2026.01.23 | ₩32,239 | ₩32,440 | ₩32,239 | ₩32,413 | +0.54% | 89.1만 |
|---|
| 2026.01.22 | ₩31,797 | ₩31,850 | ₩31,703 | ₩31,823 | +0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩31,877 | ₩31,890 | ₩31,703 | ₩31,837 | -0.13% | 69.3만 |
|---|
| 2026.01.20 | ₩31,515 | ₩31,622 | ₩31,435 | ₩31,475 | -0.13% | 42.8만 |
|---|
| 2026.01.16 | ₩31,100 | ₩31,153 | ₩30,952 | ₩31,046 | -0.17% | 50.7만 |
|---|
| 2026.01.15 | ₩31,073 | ₩31,247 | ₩30,992 | ₩31,100 | +0.09% | 49만 |
|---|
| 2026.01.14 | ₩31,596 | ₩31,703 | ₩31,180 | ₩31,354 | -0.76% | 131.7만 |
|---|
| 2026.01.13 | ₩31,301 | ₩31,462 | ₩31,234 | ₩31,327 | +0.09% | 82.6만 |
|---|
| 2026.01.12 | ₩30,912 | ₩31,167 | ₩30,912 | ₩31,086 | +0.56% | 32.1만 |
|---|
| 2026.01.09 | ₩30,791 | ₩30,912 | ₩30,684 | ₩30,697 | -0.30% | 22.1만 |
|---|
| 2026.01.08 | ₩30,309 | ₩30,697 | ₩30,295 | ₩30,671 | +1.19% | 77.7만 |
|---|
| 2026.01.07 | ₩30,443 | ₩30,443 | ₩30,175 | ₩30,282 | -0.53% | 66만 |
|---|
| 2026.01.06 | ₩30,751 | ₩30,805 | ₩30,537 | ₩30,563 | -0.61% | 58.2만 |
|---|
| 2026.01.05 | ₩30,336 | ₩30,590 | ₩30,336 | ₩30,577 | +0.80% | 86만 |
|---|
| 2026.01.02 | ₩30,014 | ₩30,054 | ₩29,880 | ₩30,014 | 0.00% | 82.5만 |
|---|
| 2025.12.31 | ₩30,188 | ₩30,242 | ₩29,960 | ₩29,974 | -0.71% | 93.1만 |
|---|
| 2025.12.30 | ₩30,456 | ₩30,470 | ₩30,322 | ₩30,349 | -0.35% | 59.8만 |
|---|
| 2025.12.29 | ₩30,282 | ₩30,309 | ₩30,121 | ₩30,148 | -0.44% | 53.9만 |
|---|
| 2025.12.26 | ₩30,443 | ₩30,510 | ₩30,336 | ₩30,429 | -0.04% | 68.7만 |
|---|
| 2025.12.24 | ₩30,389 | ₩30,389 | ₩30,242 | ₩30,336 | -0.18% | 36.3만 |
|---|
| 2025.12.23 | ₩30,134 | ₩30,362 | ₩30,054 | ₩30,349 | +0.71% | 64.2만 |
|---|
| 2025.12.22 | ₩30,000 | ₩30,041 | ₩29,947 | ₩30,014 | +0.04% | 51.2만 |
|---|
| 2025.12.19 | ₩30,523 | ₩30,671 | ₩30,456 | ₩30,630 | +0.35% | 28.3만 |
|---|
| 2025.12.18 | ₩30,550 | ₩30,617 | ₩30,389 | ₩30,416 | -0.44% | 21.2만 |
|---|
| 2025.12.17 | ₩30,483 | ₩30,644 | ₩30,443 | ₩30,630 | +0.48% | 50.4만 |
|---|
| 2025.12.16 | ₩30,362 | ₩30,403 | ₩30,242 | ₩30,268 | -0.31% | 39.3만 |
|---|
| 2025.12.15 | ₩30,671 | ₩30,697 | ₩30,470 | ₩30,577 | -0.31% | 25.3만 |
|---|
| 2025.12.12 | ₩30,992 | ₩30,992 | ₩30,644 | ₩30,724 | -0.87% | 42.6만 |
|---|
| 2025.12.11 | ₩30,764 | ₩30,992 | ₩30,764 | ₩30,979 | +0.70% | 53.5만 |
|---|
| 2025.12.10 | ₩30,805 | ₩31,046 | ₩30,738 | ₩31,006 | +0.65% | 38.7만 |
|---|
| 2025.12.09 | ₩30,872 | ₩30,885 | ₩30,764 | ₩30,818 | -0.17% | 29.5만 |
|---|
| 2025.12.08 | ₩31,059 | ₩31,086 | ₩30,885 | ₩30,885 | -0.56% | 78.5만 |
|---|
| 2025.12.05 | ₩31,234 | ₩31,421 | ₩31,234 | ₩31,274 | +0.13% | 50.3만 |
|---|
| 2025.12.04 | ₩30,992 | ₩31,126 | ₩30,899 | ₩31,086 | +0.30% | 19.6만 |
|---|
| 2025.12.03 | ₩31,033 | ₩31,100 | ₩30,925 | ₩31,006 | -0.09% | 14.1만 |
|---|
| 2025.12.02 | ₩30,925 | ₩30,992 | ₩30,805 | ₩30,858 | -0.22% | 52.5만 |
|---|
| 2025.12.01 | ₩30,979 | ₩31,046 | ₩30,925 | ₩30,992 | +0.04% | 68만 |
|---|
| 2025.11.28 | ₩30,751 | ₩30,952 | ₩30,724 | ₩30,912 | +0.52% | 23.6만 |
|---|
| 2025.11.26 | ₩30,255 | ₩30,550 | ₩30,255 | ₩30,510 | +0.84% | 98.3만 |
|---|
| 2025.11.25 | ₩30,121 | ₩30,242 | ₩29,987 | ₩30,188 | +0.22% | 22.5만 |
|---|
| 2025.11.24 | ₩30,094 | ₩30,376 | ₩30,027 | ₩30,349 | +0.85% | 51.6만 |
|---|
| 2025.11.21 | ₩30,175 | ₩30,295 | ₩30,041 | ₩30,201 | +0.09% | 52.9만 |
|---|
| 2025.11.20 | ₩30,818 | ₩30,818 | ₩30,389 | ₩30,403 | -1.35% | 28.7만 |
|---|
| 2025.11.19 | ₩30,751 | ₩30,791 | ₩30,563 | ₩30,697 | -0.17% | 96.5만 |
|---|
| 2025.11.18 | ₩30,791 | ₩31,033 | ₩30,684 | ₩31,006 | +0.70% | 35.2만 |
|---|
| 2025.11.17 | ₩30,764 | ₩30,899 | ₩30,724 | ₩30,751 | -0.04% | 35.3만 |
|---|
| 2025.11.14 | ₩30,764 | ₩30,966 | ₩30,671 | ₩30,791 | +0.09% | 78.8만 |
|---|
| 2025.11.13 | ₩30,952 | ₩31,019 | ₩30,724 | ₩30,724 | -0.74% | 29.1만 |
|---|
| 2025.11.12 | ₩30,979 | ₩31,006 | ₩30,832 | ₩30,885 | -0.30% | 80.9만 |
|---|
| 2025.11.11 | ₩31,100 | ₩31,260 | ₩31,100 | ₩31,234 | +0.43% | 26.8만 |
|---|
| 2025.11.10 | ₩30,872 | ₩31,046 | ₩30,764 | ₩31,033 | +0.52% | 25.4만 |
|---|
| 2025.11.07 | ₩30,738 | ₩30,751 | ₩30,577 | ₩30,697 | -0.13% | 30.6만 |
|---|
| 2025.11.06 | ₩30,617 | ₩30,671 | ₩30,470 | ₩30,630 | +0.04% | 55.6만 |
|---|
| 2025.11.05 | ₩30,671 | ₩30,818 | ₩30,563 | ₩30,590 | -0.26% | 37.6만 |
|---|
| 2025.11.04 | ₩30,604 | ₩30,791 | ₩30,523 | ₩30,684 | +0.26% | 48만 |
|---|
| 2025.11.03 | ₩30,778 | ₩30,925 | ₩30,617 | ₩30,899 | +0.39% | 78.6만 |
|---|
| 2025.10.31 | ₩30,604 | ₩30,697 | ₩30,510 | ₩30,671 | +0.22% | 61.1만 |
|---|
| 2025.10.30 | ₩30,336 | ₩30,550 | ₩30,228 | ₩30,456 | +0.40% | 18.3만 |
|---|
| 2025.10.29 | ₩30,456 | ₩30,630 | ₩30,416 | ₩30,443 | -0.04% | 19.1만 |
|---|
| 2025.10.28 | ₩30,336 | ₩30,429 | ₩30,268 | ₩30,282 | -0.18% | 18.1만 |
|---|
| 2025.10.27 | ₩30,630 | ₩30,684 | ₩30,537 | ₩30,563 | -0.22% | 29.5만 |
|---|
| 2025.10.24 | ₩30,644 | ₩30,778 | ₩30,617 | ₩30,630 | -0.04% | 26.9만 |
|---|
| 2025.10.23 | ₩30,550 | ₩30,778 | ₩30,550 | ₩30,617 | +0.22% | 47.2만 |
|---|
| 2025.10.22 | ₩29,853 | ₩30,188 | ₩29,813 | ₩30,108 | +0.85% | 39.7만 |
|---|
| 2025.10.21 | ₩29,719 | ₩29,773 | ₩29,464 | ₩29,638 | -0.27% | 53.4만 |
|---|
| 2025.10.20 | ₩29,705 | ₩29,947 | ₩29,705 | ₩29,947 | +0.81% | 18.5만 |
|---|
| 2025.10.17 | ₩29,665 | ₩29,705 | ₩29,545 | ₩29,652 | -0.05% | 165.1만 |
|---|
| 2025.10.16 | ₩29,786 | ₩29,920 | ₩29,612 | ₩29,679 | -0.36% | 27.9만 |
|---|
| 2025.10.15 | ₩29,773 | ₩29,799 | ₩29,625 | ₩29,732 | -0.14% | 16.5만 |
|---|
| 2025.10.14 | ₩29,571 | ₩29,759 | ₩29,518 | ₩29,625 | +0.18% | 20.5만 |
|---|
| 2025.10.13 | ₩29,893 | ₩30,000 | ₩29,799 | ₩29,960 | +0.22% | 28.3만 |
|---|
| 2025.10.10 | ₩29,974 | ₩30,041 | ₩29,545 | ₩29,585 | -1.30% | 46.4만 |
|---|