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 | ₩44,140 | ₩44,449 | ₩44,060 | ₩44,207 | +0.15% | 62.5만 |
| 2026.10.08 | ₩44,207 | ₩44,516 | ₩43,885 | ₩44,140 | -0.15% | 137.6만 |
| 2026.10.07 | ₩43,912 | ₩44,019 | ₩43,376 | ₩43,604 | -0.70% | 57만 |
| 2026.10.06 | ₩43,175 | ₩43,845 | ₩43,067 | ₩43,845 | +1.55% | 90.9만 |
| 2026.10.05 | ₩43,671 | ₩43,859 | ₩43,349 | ₩43,443 | -0.52% | 60.9만 |
| 2026.10.02 | ₩43,255 | ₩43,671 | ₩42,920 | ₩43,644 | +0.90% | 106.3만 |
| 2026.10.01 | ₩43,416 | ₩44,006 | ₩43,335 | ₩43,926 | +1.17% | 224.1만 |
| 2026.09.30 | ₩43,671 | ₩43,751 | ₩43,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,349 |
| -0.74% |
| 117.8만 |
| 2026.09.29 | ₩43,000 | ₩43,255 | ₩42,920 | ₩42,920 | -0.19% | 75만 |
|---|
| 2026.09.28 | ₩43,939 | ₩43,993 | ₩43,215 | ₩43,577 | -0.82% | 99.8만 |
|---|
| 2026.09.25 | ₩43,899 | ₩44,167 | ₩43,550 | ₩43,751 | -0.34% | 72.8만 |
|---|
| 2026.09.24 | ₩44,221 | ₩44,838 | ₩44,100 | ₩44,502 | +0.64% | 80.5만 |
|---|
| 2026.09.23 | ₩43,711 | ₩44,154 | ₩43,657 | ₩44,100 | +0.89% | 63.9만 |
|---|
| 2026.09.22 | ₩43,403 | ₩43,832 | ₩43,362 | ₩43,510 | +0.25% | 59.6만 |
|---|
| 2026.09.21 | ₩43,765 | ₩43,845 | ₩43,483 | ₩43,698 | -0.15% | 58.2만 |
|---|
| 2026.09.18 | ₩44,543 | ₩44,543 | ₩44,060 | ₩44,167 | -0.84% | 98.5만 |
|---|
| 2026.09.17 | ₩44,194 | ₩44,556 | ₩44,194 | ₩44,328 | +0.30% | 55.7만 |
|---|
| 2026.09.16 | ₩45,133 | ₩45,133 | ₩44,382 | ₩44,476 | -1.46% | 99.5만 |
|---|
| 2026.09.15 | ₩44,744 | ₩45,307 | ₩44,744 | ₩45,173 | +0.96% | 82.7만 |
|---|
| 2026.09.14 | ₩44,918 | ₩45,066 | ₩44,288 | ₩44,462 | -1.02% | 130.9만 |
|---|
| 2026.09.11 | ₩44,408 | ₩44,569 | ₩44,248 | ₩44,476 | +0.15% | 57.7만 |
|---|
| 2026.09.10 | ₩44,516 | ₩45,106 | ₩44,341 | ₩45,092 | +1.30% | 102.3만 |
|---|
| 2026.09.09 | ₩44,006 | ₩44,100 | ₩43,832 | ₩44,060 | +0.12% | 57.9만 |
|---|
| 2026.09.08 | ₩43,282 | ₩43,483 | ₩43,107 | ₩43,456 | +0.40% | 70만 |
|---|
| 2026.09.04 | ₩42,571 | ₩42,866 | ₩42,249 | ₩42,786 | +0.50% | 83.5만 |
|---|
| 2026.09.03 | ₩42,651 | ₩43,094 | ₩42,651 | ₩42,866 | +0.50% | 39.6만 |
|---|
| 2026.09.02 | ₩42,611 | ₩42,933 | ₩42,558 | ₩42,826 | +0.50% | 109만 |
|---|
| 2026.09.01 | ₩42,343 | ₩42,879 | ₩42,182 | ₩42,826 | +1.14% | 254만 |
|---|
| 2026.08.31 | ₩41,780 | ₩42,008 | ₩41,632 | ₩41,981 | +0.48% | 58만 |
|---|
| 2026.08.28 | ₩41,498 | ₩41,498 | ₩41,163 | ₩41,297 | -0.48% | 94만 |
|---|
| 2026.08.27 | ₩41,029 | ₩41,511 | ₩40,961 | ₩41,391 | +0.88% | 30.8만 |
|---|
| 2026.08.26 | ₩40,680 | ₩41,203 | ₩40,599 | ₩40,908 | +0.56% | 91.8만 |
|---|
| 2026.08.25 | ₩40,801 | ₩41,109 | ₩40,801 | ₩40,814 | +0.03% | 54만 |
|---|
| 2026.08.24 | ₩41,820 | ₩41,887 | ₩41,431 | ₩41,498 | -0.77% | 285.3만 |
|---|
| 2026.08.21 | ₩42,008 | ₩42,075 | ₩41,833 | ₩41,927 | -0.19% | 46.7만 |
|---|
| 2026.08.20 | ₩41,578 | ₩41,753 | ₩41,511 | ₩41,726 | +0.35% | 40.9만 |
|---|
| 2026.08.19 | ₩41,109 | ₩41,458 | ₩41,109 | ₩41,257 | +0.36% | 35.3만 |
|---|
| 2026.08.18 | ₩41,002 | ₩41,096 | ₩40,881 | ₩40,881 | -0.29% | 53.6만 |
|---|
| 2026.08.17 | ₩40,425 | ₩41,042 | ₩40,425 | ₩40,988 | +1.39% | 66만 |
|---|
| 2026.08.14 | ₩39,982 | ₩40,277 | ₩39,888 | ₩40,237 | +0.64% | 16.6만 |
|---|
| 2026.08.13 | ₩40,049 | ₩40,197 | ₩39,754 | ₩39,942 | -0.27% | 31.8만 |
|---|
| 2026.08.12 | ₩40,184 | ₩40,412 | ₩40,143 | ₩40,385 | +0.50% | 107.9만 |
|---|
| 2026.08.11 | ₩39,848 | ₩40,237 | ₩39,848 | ₩40,197 | +0.88% | 31.5만 |
|---|
| 2026.08.10 | ₩39,553 | ₩40,197 | ₩39,446 | ₩40,143 | +1.49% | 120만 |
|---|
| 2026.08.07 | ₩38,722 | ₩39,097 | ₩38,722 | ₩38,775 | +0.14% | 111.5만 |
|---|
| 2026.08.06 | ₩38,427 | ₩38,802 | ₩38,373 | ₩38,708 | +0.73% | 78.9만 |
|---|
| 2026.08.05 | ₩38,212 | ₩38,306 | ₩37,984 | ₩38,199 | -0.04% | 63.2만 |
|---|
| 2026.08.04 | ₩38,131 | ₩38,199 | ₩37,823 | ₩37,971 | -0.42% | 168.1만 |
|---|
| 2026.08.03 | ₩39,365 | ₩39,365 | ₩38,359 | ₩38,735 | -1.60% | 139.1만 |
|---|
| 2026.07.31 | ₩39,620 | ₩39,647 | ₩39,285 | ₩39,500 | -0.30% | 129.4만 |
|---|
| 2026.07.30 | ₩39,298 | ₩39,432 | ₩39,218 | ₩39,325 | +0.07% | 64.1만 |
|---|
| 2026.07.29 | ₩39,231 | ₩39,567 | ₩39,191 | ₩39,459 | +0.58% | 114.4만 |
|---|
| 2026.07.28 | ₩38,735 | ₩38,789 | ₩38,172 | ₩38,359 | -0.97% | 53.3만 |
|---|
| 2026.07.27 | ₩39,473 | ₩39,473 | ₩38,909 | ₩38,909 | -1.43% | 82.1만 |
|---|
| 2026.07.24 | ₩40,344 | ₩40,438 | ₩40,063 | ₩40,371 | +0.07% | 81.7만 |
|---|
| 2026.07.23 | ₩40,613 | ₩41,002 | ₩40,613 | ₩40,653 | +0.10% | 126.8만 |
|---|
| 2026.07.22 | ₩40,049 | ₩40,184 | ₩39,956 | ₩40,049 | 0.00% | 119.8만 |
|---|
| 2026.07.21 | ₩39,500 | ₩39,701 | ₩39,473 | ₩39,660 | +0.41% | 92.5만 |
|---|
| 2026.07.20 | ₩38,883 | ₩39,191 | ₩38,802 | ₩39,084 | +0.52% | 80.9만 |
|---|
| 2026.07.17 | ₩38,547 | ₩38,923 | ₩38,520 | ₩38,869 | +0.84% | 431.9만 |
|---|
| 2026.07.16 | ₩38,520 | ₩38,534 | ₩38,118 | ₩38,172 | -0.91% | 52.2만 |
|---|
| 2026.07.15 | ₩38,561 | ₩38,655 | ₩38,185 | ₩38,614 | +0.14% | 60.9만 |
|---|
| 2026.07.14 | ₩38,440 | ₩38,520 | ₩38,091 | ₩38,400 | -0.10% | 86.8만 |
|---|
| 2026.07.13 | ₩37,354 | ₩38,078 | ₩37,273 | ₩37,997 | +1.72% | 77.1만 |
|---|
| 2026.07.10 | ₩36,884 | ₩37,112 | ₩36,777 | ₩36,911 | +0.07% | 51만 |
|---|
| 2026.07.09 | ₩37,219 | ₩37,233 | ₩36,898 | ₩36,991 | -0.61% | 44.9만 |
|---|
| 2026.07.08 | ₩37,112 | ₩37,501 | ₩36,965 | ₩37,286 | +0.47% | 139.4만 |
|---|
| 2026.07.07 | ₩36,334 | ₩36,737 | ₩36,294 | ₩36,683 | +0.96% | 78.1만 |
|---|
| 2026.07.06 | ₩35,878 | ₩36,240 | ₩35,878 | ₩36,213 | +0.93% | 77.5만 |
|---|
| 2026.07.02 | ₩35,503 | ₩35,677 | ₩35,449 | ₩35,637 | +0.38% | 83만 |
|---|
| 2026.07.01 | ₩35,650 | ₩35,825 | ₩35,462 | ₩35,476 | -0.49% | 194만 |
|---|
| 2026.06.30 | ₩35,892 | ₩35,932 | ₩35,637 | ₩35,757 | -0.37% | 148만 |
|---|
| 2026.06.29 | ₩35,704 | ₩35,744 | ₩35,543 | ₩35,623 | -0.23% | 72.9만 |
|---|
| 2026.06.26 | ₩35,690 | ₩35,731 | ₩35,529 | ₩35,637 | -0.15% | 52.2만 |
|---|
| 2026.06.25 | ₩35,610 | ₩36,213 | ₩35,583 | ₩36,120 | +1.43% | 53만 |
|---|
| 2026.06.24 | ₩35,583 | ₩35,757 | ₩35,422 | ₩35,476 | -0.30% | 105.1만 |
|---|
| 2026.06.23 | ₩36,334 | ₩36,455 | ₩36,254 | ₩36,374 | +0.11% | 57.3만 |
|---|
| 2026.06.22 | ₩36,898 | ₩36,938 | ₩36,643 | ₩36,763 | -0.36% | 58.5만 |
|---|
| 2026.06.18 | ₩36,924 | ₩37,152 | ₩36,589 | ₩37,058 | +0.36% | 112.1만 |
|---|
| 2026.06.17 | ₩37,514 | ₩38,024 | ₩37,126 | ₩37,166 | -0.93% | 145.5만 |
|---|
| 2026.06.16 | ₩37,421 | ₩37,608 | ₩37,233 | ₩37,421 | 0.00% | 46.4만 |
|---|
| 2026.06.15 | ₩37,796 | ₩37,890 | ₩37,689 | ₩37,850 | +0.14% | 107만 |
|---|
| 2026.06.12 | ₩38,400 | ₩38,735 | ₩38,239 | ₩38,292 | -0.28% | 108.1만 |
|---|
| 2026.06.11 | ₩39,124 | ₩39,325 | ₩38,587 | ₩38,695 | -1.10% | 137.7만 |
|---|
| 2026.06.10 | ₩39,057 | ₩39,419 | ₩39,057 | ₩39,124 | +0.17% | 93.1만 |
|---|
| 2026.06.09 | ₩39,258 | ₩39,339 | ₩38,655 | ₩38,990 | -0.68% | 268.9만 |
|---|
| 2026.06.08 | ₩39,540 | ₩39,674 | ₩39,446 | ₩39,526 | -0.03% | 65.4만 |
|---|
| 2026.06.05 | ₩39,714 | ₩39,728 | ₩39,164 | ₩39,204 | -1.28% | 112.6만 |
|---|
| 2026.06.04 | ₩40,184 | ₩40,197 | ₩39,902 | ₩40,076 | -0.27% | 78.1만 |
|---|
| 2026.06.03 | ₩40,640 | ₩40,733 | ₩40,465 | ₩40,626 | -0.03% | 50.8만 |
|---|
| 2026.06.02 | ₩40,237 | ₩40,438 | ₩40,170 | ₩40,398 | +0.40% | 71.6만 |
|---|
| 2026.06.01 | ₩40,291 | ₩40,653 | ₩40,023 | ₩40,224 | -0.17% | 164.3만 |
|---|
| 2026.05.29 | ₩39,607 | ₩39,687 | ₩39,285 | ₩39,540 | -0.17% | 103.5만 |
|---|
| 2026.05.28 | ₩39,808 | ₩39,875 | ₩39,258 | ₩39,862 | +0.13% | 91.9만 |
|---|
| 2026.05.27 | ₩39,459 | ₩39,808 | ₩39,432 | ₩39,553 | +0.24% | 93.7만 |
|---|
| 2026.05.26 | ₩40,412 | ₩40,653 | ₩40,224 | ₩40,277 | -0.33% | 148.9만 |
|---|
| 2026.05.22 | ₩41,042 | ₩41,283 | ₩40,666 | ₩40,961 | -0.20% | 86.3만 |
|---|
| 2026.05.21 | ₩41,967 | ₩41,967 | ₩40,814 | ₩41,176 | -1.89% | 75.2만 |
|---|
| 2026.05.20 | ₩42,061 | ₩42,128 | ₩41,136 | ₩41,417 | -1.53% | 134.4만 |
|---|
| 2026.05.19 | ₩42,410 | ₩42,504 | ₩42,128 | ₩42,397 | -0.03% | 96만 |
|---|
| 2026.05.18 | ₩41,900 | ₩42,638 | ₩41,833 | ₩42,088 | +0.45% | 151.4만 |
|---|
| 2026.05.15 | ₩41,619 | ₩41,900 | ₩41,565 | ₩41,833 | +0.52% | 83.2만 |
|---|
| 2026.05.14 | ₩41,646 | ₩41,833 | ₩41,525 | ₩41,780 | +0.32% | 67.9만 |
|---|
| 2026.05.13 | ₩42,383 | ₩42,544 | ₩41,994 | ₩42,075 | -0.73% | 77.8만 |
|---|
| 2026.05.12 | ₩42,222 | ₩42,517 | ₩42,075 | ₩42,504 | +0.67% | 130.2만 |
|---|
| 2026.05.11 | ₩41,230 | ₩41,806 | ₩41,230 | ₩41,659 | +1.04% | 321.4만 |
|---|
| 2026.05.08 | ₩40,412 | ₩40,801 | ₩40,412 | ₩40,640 | +0.56% | 131만 |
|---|
| 2026.05.07 | ₩39,888 | ₩40,733 | ₩39,660 | ₩40,573 | +1.71% | 536.8만 |
|---|
| 2026.05.06 | ₩40,733 | ₩40,814 | ₩40,398 | ₩40,519 | -0.53% | 174만 |
|---|
| 2026.05.05 | ₩41,833 | ₩41,941 | ₩41,659 | ₩41,847 | +0.03% | 70만 |
|---|
| 2026.05.04 | ₩41,431 | ₩42,195 | ₩41,404 | ₩42,021 | +1.42% | 247.9만 |
|---|
| 2026.05.01 | ₩41,417 | ₩41,458 | ₩41,029 | ₩41,324 | -0.23% | 162.6만 |
|---|
| 2026.04.30 | ₩41,297 | ₩41,726 | ₩41,297 | ₩41,713 | +1.01% | 214.5만 |
|---|
| 2026.04.29 | ₩41,350 | ₩41,726 | ₩41,350 | ₩41,686 | +0.81% | 188.6만 |
|---|
| 2026.04.28 | ₩40,492 | ₩40,707 | ₩40,385 | ₩40,693 | +0.50% | 156.5만 |
|---|
| 2026.04.27 | ₩40,237 | ₩40,573 | ₩40,197 | ₩40,358 | +0.30% | 147.9만 |
|---|
| 2026.04.24 | ₩39,888 | ₩40,103 | ₩39,674 | ₩40,049 | +0.40% | 97.4만 |
|---|
| 2026.04.23 | ₩39,593 | ₩40,291 | ₩39,567 | ₩40,090 | +1.25% | 107.4만 |
|---|
| 2026.04.22 | ₩39,339 | ₩39,674 | ₩39,339 | ₩39,580 | +0.61% | 123.3만 |
|---|
| 2026.04.21 | ₩38,587 | ₩39,272 | ₩38,534 | ₩39,178 | +1.53% | 80.4만 |
|---|
| 2026.04.20 | ₩38,279 | ₩38,655 | ₩38,252 | ₩38,453 | +0.46% | 122.6만 |
|---|
| 2026.04.17 | ₩37,662 | ₩38,024 | ₩37,340 | ₩37,944 | +0.75% | 470.3만 |
|---|
| 2026.04.16 | ₩38,963 | ₩39,258 | ₩38,963 | ₩39,043 | +0.21% | 55.7만 |
|---|
| 2026.04.15 | ₩38,681 | ₩38,950 | ₩38,628 | ₩38,748 | +0.17% | 77만 |
|---|
| 2026.04.14 | ₩38,950 | ₩38,990 | ₩38,534 | ₩38,681 | -0.69% | 95.8만 |
|---|
| 2026.04.13 | ₩39,178 | ₩39,352 | ₩38,735 | ₩38,842 | -0.86% | 120.7만 |
|---|
| 2026.04.10 | ₩38,400 | ₩38,601 | ₩38,185 | ₩38,225 | -0.45% | 49.7만 |
|---|
| 2026.04.09 | ₩38,628 | ₩38,829 | ₩38,158 | ₩38,507 | -0.31% | 94.8만 |
|---|
| 2026.04.08 | ₩37,595 | ₩38,413 | ₩37,555 | ₩38,306 | +1.89% | 355.8만 |
|---|
| 2026.04.07 | ₩39,714 | ₩39,915 | ₩39,043 | ₩39,392 | -0.81% | 221만 |
|---|
| 2026.04.06 | ₩39,419 | ₩39,714 | ₩39,258 | ₩39,540 | +0.31% | 131.1만 |
|---|
| 2026.04.02 | ₩39,526 | ₩39,540 | ₩38,936 | ₩39,339 | -0.48% | 176.5만 |
|---|
| 2026.04.01 | ₩38,520 | ₩38,628 | ₩38,239 | ₩38,467 | -0.14% | 786.7만 |
|---|
| 2026.03.31 | ₩39,272 | ₩39,406 | ₩38,668 | ₩38,829 | -1.13% | 639.4만 |
|---|
| 2026.03.30 | ₩39,419 | ₩39,486 | ₩39,084 | ₩39,245 | -0.44% | 106.8만 |
|---|
| 2026.03.27 | ₩38,695 | ₩39,191 | ₩38,628 | ₩39,030 | +0.87% | 59.5만 |
|---|
| 2026.03.26 | ₩38,145 | ₩38,440 | ₩38,091 | ₩38,145 | 0.00% | 57만 |
|---|
| 2026.03.25 | ₩37,260 | ₩37,877 | ₩37,260 | ₩37,783 | +1.40% | 91만 |
|---|
| 2026.03.24 | ₩37,796 | ₩38,091 | ₩37,635 | ₩37,877 | +0.21% | 149.2만 |
|---|
| 2026.03.23 | ₩37,702 | ₩37,729 | ₩36,763 | ₩37,219 | -1.28% | 213.1만 |
|---|
| 2026.03.20 | ₩38,789 | ₩39,084 | ₩38,547 | ₩38,815 | +0.07% | 196만 |
|---|
| 2026.03.19 | ₩38,963 | ₩39,231 | ₩38,279 | ₩38,681 | -0.72% | 105.2만 |
|---|
| 2026.03.18 | ₩38,856 | ₩39,298 | ₩38,748 | ₩39,258 | +1.04% | 87.3만 |
|---|
| 2026.03.17 | ₩38,480 | ₩38,587 | ₩38,279 | ₩38,574 | +0.24% | 45만 |
|---|
| 2026.03.16 | ₩38,386 | ₩38,494 | ₩37,823 | ₩37,971 | -1.08% | 123.2만 |
|---|
| 2026.03.13 | ₩38,252 | ₩38,614 | ₩37,850 | ₩38,507 | +0.67% | 113.6만 |
|---|
| 2026.03.12 | ₩38,520 | ₩38,802 | ₩38,212 | ₩38,708 | +0.49% | 177만 |
|---|
| 2026.03.11 | ₩37,112 | ₩37,756 | ₩36,683 | ₩37,729 | +1.66% | 122.6만 |
|---|
| 2026.03.10 | ₩36,978 | ₩37,072 | ₩35,677 | ₩37,018 | +0.11% | 249.8만 |
|---|
| 2026.03.09 | ₩38,064 | ₩38,373 | ₩35,798 | ₩36,401 | -4.37% | 511.6만 |
|---|
| 2026.03.06 | ₩36,629 | ₩37,099 | ₩36,549 | ₩36,898 | +0.73% | 446.3만 |
|---|
| 2026.03.05 | ₩35,342 | ₩35,865 | ₩35,301 | ₩35,570 | +0.65% | 130.1만 |
|---|
| 2026.03.04 | ₩34,926 | ₩35,127 | ₩34,765 | ₩35,060 | +0.38% | 54만 |
|---|
| 2026.03.03 | ₩35,368 | ₩35,395 | ₩34,309 | ₩34,752 | -1.74% | 129.9만 |
|---|
| 2026.03.02 | ₩34,725 | ₩34,805 | ₩34,215 | ₩34,617 | -0.31% | 170.7만 |
|---|
| 2026.02.27 | ₩33,665 | ₩33,679 | ₩33,451 | ₩33,665 | 0.00% | 46.8만 |
|---|
| 2026.02.26 | ₩32,981 | ₩33,357 | ₩32,874 | ₩33,209 | +0.69% | 38.6만 |
|---|
| 2026.02.25 | ₩33,209 | ₩33,437 | ₩33,102 | ₩33,196 | -0.04% | 78.5만 |
|---|
| 2026.02.24 | ₩33,115 | ₩33,196 | ₩33,021 | ₩33,155 | +0.12% | 77.9만 |
|---|
| 2026.02.23 | ₩33,182 | ₩33,330 | ₩33,048 | ₩33,196 | +0.04% | 74.7만 |
|---|
| 2026.02.20 | ₩32,793 | ₩33,048 | ₩32,740 | ₩32,995 | +0.61% | 35.1만 |
|---|
| 2026.02.19 | ₩32,579 | ₩32,766 | ₩32,471 | ₩32,766 | +0.58% | 27.9만 |
|---|
| 2026.02.18 | ₩32,150 | ₩32,512 | ₩32,150 | ₩32,471 | +1.00% | 40.9만 |
|---|
| 2026.02.17 | ₩31,734 | ₩31,774 | ₩31,546 | ₩31,640 | -0.30% | 38.8만 |
|---|
| 2026.02.13 | ₩31,989 | ₩32,123 | ₩31,841 | ₩32,029 | +0.13% | 25.1만 |
|---|
| 2026.02.12 | ₩32,565 | ₩32,592 | ₩31,881 | ₩31,922 | -1.98% | 175.7만 |
|---|
| 2026.02.11 | ₩32,766 | ₩32,766 | ₩32,525 | ₩32,686 | -0.25% | 102.6만 |
|---|
| 2026.02.10 | ₩32,498 | ₩32,498 | ₩32,230 | ₩32,378 | -0.37% | 38.4만 |
|---|
| 2026.02.09 | ₩32,163 | ₩32,579 | ₩32,150 | ₩32,525 | +1.13% | 63만 |
|---|
| 2026.02.06 | ₩31,975 | ₩32,391 | ₩31,962 | ₩32,203 | +0.71% | 91.3만 |
|---|
| 2026.02.05 | ₩32,002 | ₩32,203 | ₩31,707 | ₩31,868 | -0.42% | 91.6만 |
|---|
| 2026.02.04 | ₩32,431 | ₩32,552 | ₩32,096 | ₩32,445 | +0.04% | 131만 |
|---|
| 2026.02.03 | ₩32,150 | ₩32,418 | ₩32,015 | ₩32,391 | +0.75% | 116.5만 |
|---|
| 2026.02.02 | ₩31,734 | ₩31,868 | ₩31,372 | ₩31,573 | -0.51% | 306.4만 |
|---|
| 2026.01.30 | ₩33,249 | ₩33,343 | ₩32,123 | ₩32,766 | -1.45% | 226.7만 |
|---|
| 2026.01.29 | ₩34,430 | ₩34,456 | ₩33,223 | ₩33,933 | -1.44% | 100.2만 |
|---|
| 2026.01.28 | ₩33,223 | ₩33,491 | ₩33,142 | ₩33,451 | +0.69% | 55.7만 |
|---|
| 2026.01.27 | ₩32,592 | ₩33,035 | ₩32,498 | ₩33,021 | +1.32% | 92.9만 |
|---|
| 2026.01.26 | ₩32,659 | ₩32,860 | ₩32,445 | ₩32,579 | -0.25% | 74.9만 |
|---|
| 2026.01.23 | ₩32,257 | ₩32,458 | ₩32,257 | ₩32,431 | +0.54% | 89.1만 |
|---|
| 2026.01.22 | ₩31,814 | ₩31,868 | ₩31,720 | ₩31,841 | +0.08% | 40.9만 |
|---|
| 2026.01.21 | ₩31,895 | ₩31,908 | ₩31,720 | ₩31,854 | -0.13% | 69.3만 |
|---|
| 2026.01.20 | ₩31,533 | ₩31,640 | ₩31,452 | ₩31,492 | -0.13% | 42.8만 |
|---|
| 2026.01.16 | ₩31,117 | ₩31,170 | ₩30,969 | ₩31,063 | -0.17% | 50.7만 |
|---|
| 2026.01.15 | ₩31,090 | ₩31,264 | ₩31,009 | ₩31,117 | +0.09% | 49만 |
|---|
| 2026.01.14 | ₩31,613 | ₩31,720 | ₩31,197 | ₩31,372 | -0.76% | 131.7만 |
|---|
| 2026.01.13 | ₩31,318 | ₩31,479 | ₩31,251 | ₩31,345 | +0.09% | 82.6만 |
|---|
| 2026.01.12 | ₩30,929 | ₩31,184 | ₩30,929 | ₩31,103 | +0.56% | 32.1만 |
|---|
| 2026.01.09 | ₩30,808 | ₩30,929 | ₩30,701 | ₩30,714 | -0.30% | 22.1만 |
|---|
| 2026.01.08 | ₩30,325 | ₩30,714 | ₩30,312 | ₩30,688 | +1.19% | 77.7만 |
|---|
| 2026.01.07 | ₩30,460 | ₩30,460 | ₩30,191 | ₩30,299 | -0.53% | 66만 |
|---|
| 2026.01.06 | ₩30,768 | ₩30,822 | ₩30,553 | ₩30,580 | -0.61% | 58.2만 |
|---|
| 2026.01.05 | ₩30,352 | ₩30,607 | ₩30,352 | ₩30,594 | +0.80% | 86만 |
|---|
| 2026.01.02 | ₩30,030 | ₩30,071 | ₩29,896 | ₩30,030 | 0.00% | 82.5만 |
|---|
| 2025.12.31 | ₩30,205 | ₩30,258 | ₩29,977 | ₩29,990 | -0.71% | 93.1만 |
|---|
| 2025.12.30 | ₩30,473 | ₩30,486 | ₩30,339 | ₩30,366 | -0.35% | 59.8만 |
|---|
| 2025.12.29 | ₩30,299 | ₩30,325 | ₩30,138 | ₩30,164 | -0.44% | 53.9만 |
|---|
| 2025.12.26 | ₩30,460 | ₩30,527 | ₩30,352 | ₩30,446 | -0.04% | 68.7만 |
|---|
| 2025.12.24 | ₩30,406 | ₩30,406 | ₩30,258 | ₩30,352 | -0.18% | 36.3만 |
|---|
| 2025.12.23 | ₩30,151 | ₩30,379 | ₩30,071 | ₩30,366 | +0.71% | 64.2만 |
|---|
| 2025.12.22 | ₩30,017 | ₩30,057 | ₩29,963 | ₩30,030 | +0.04% | 51.2만 |
|---|
| 2025.12.19 | ₩30,540 | ₩30,688 | ₩30,473 | ₩30,647 | +0.35% | 28.3만 |
|---|
| 2025.12.18 | ₩30,567 | ₩30,634 | ₩30,406 | ₩30,433 | -0.44% | 21.2만 |
|---|
| 2025.12.17 | ₩30,500 | ₩30,661 | ₩30,460 | ₩30,647 | +0.48% | 50.4만 |
|---|
| 2025.12.16 | ₩30,379 | ₩30,419 | ₩30,258 | ₩30,285 | -0.31% | 39.3만 |
|---|
| 2025.12.15 | ₩30,688 | ₩30,714 | ₩30,486 | ₩30,594 | -0.31% | 25.3만 |
|---|
| 2025.12.12 | ₩31,009 | ₩31,009 | ₩30,661 | ₩30,741 | -0.87% | 42.6만 |
|---|
| 2025.12.11 | ₩30,781 | ₩31,009 | ₩30,781 | ₩30,996 | +0.70% | 53.5만 |
|---|
| 2025.12.10 | ₩30,822 | ₩31,063 | ₩30,755 | ₩31,023 | +0.65% | 38.7만 |
|---|
| 2025.12.09 | ₩30,889 | ₩30,902 | ₩30,781 | ₩30,835 | -0.17% | 29.5만 |
|---|
| 2025.12.08 | ₩31,077 | ₩31,103 | ₩30,902 | ₩30,902 | -0.56% | 78.5만 |
|---|
| 2025.12.05 | ₩31,251 | ₩31,439 | ₩31,251 | ₩31,291 | +0.13% | 50.3만 |
|---|
| 2025.12.04 | ₩31,009 | ₩31,144 | ₩30,916 | ₩31,103 | +0.30% | 19.6만 |
|---|
| 2025.12.03 | ₩31,050 | ₩31,117 | ₩30,942 | ₩31,023 | -0.09% | 14.1만 |
|---|
| 2025.12.02 | ₩30,942 | ₩31,009 | ₩30,822 | ₩30,875 | -0.22% | 52.5만 |
|---|
| 2025.12.01 | ₩30,996 | ₩31,063 | ₩30,942 | ₩31,009 | +0.04% | 68만 |
|---|
| 2025.11.28 | ₩30,768 | ₩30,969 | ₩30,741 | ₩30,929 | +0.52% | 23.6만 |
|---|
| 2025.11.26 | ₩30,272 | ₩30,567 | ₩30,272 | ₩30,527 | +0.84% | 98.3만 |
|---|
| 2025.11.25 | ₩30,138 | ₩30,258 | ₩30,004 | ₩30,205 | +0.22% | 22.5만 |
|---|
| 2025.11.24 | ₩30,111 | ₩30,392 | ₩30,044 | ₩30,366 | +0.85% | 51.6만 |
|---|
| 2025.11.21 | ₩30,191 | ₩30,312 | ₩30,057 | ₩30,218 | +0.09% | 52.9만 |
|---|
| 2025.11.20 | ₩30,835 | ₩30,835 | ₩30,406 | ₩30,419 | -1.35% | 28.7만 |
|---|
| 2025.11.19 | ₩30,768 | ₩30,808 | ₩30,580 | ₩30,714 | -0.17% | 96.5만 |
|---|
| 2025.11.18 | ₩30,808 | ₩31,050 | ₩30,701 | ₩31,023 | +0.70% | 35.2만 |
|---|
| 2025.11.17 | ₩30,781 | ₩30,916 | ₩30,741 | ₩30,768 | -0.04% | 35.3만 |
|---|
| 2025.11.14 | ₩30,781 | ₩30,983 | ₩30,688 | ₩30,808 | +0.09% | 78.8만 |
|---|
| 2025.11.13 | ₩30,969 | ₩31,036 | ₩30,741 | ₩30,741 | -0.74% | 29.1만 |
|---|
| 2025.11.12 | ₩30,996 | ₩31,023 | ₩30,849 | ₩30,902 | -0.30% | 80.9만 |
|---|
| 2025.11.11 | ₩31,117 | ₩31,278 | ₩31,117 | ₩31,251 | +0.43% | 26.8만 |
|---|
| 2025.11.10 | ₩30,889 | ₩31,063 | ₩30,781 | ₩31,050 | +0.52% | 25.4만 |
|---|
| 2025.11.07 | ₩30,755 | ₩30,768 | ₩30,594 | ₩30,714 | -0.13% | 30.6만 |
|---|
| 2025.11.06 | ₩30,634 | ₩30,688 | ₩30,486 | ₩30,647 | +0.04% | 55.6만 |
|---|
| 2025.11.05 | ₩30,688 | ₩30,835 | ₩30,580 | ₩30,607 | -0.26% | 37.6만 |
|---|
| 2025.11.04 | ₩30,621 | ₩30,808 | ₩30,540 | ₩30,701 | +0.26% | 48만 |
|---|
| 2025.11.03 | ₩30,795 | ₩30,942 | ₩30,634 | ₩30,916 | +0.39% | 78.6만 |
|---|
| 2025.10.31 | ₩30,621 | ₩30,714 | ₩30,527 | ₩30,688 | +0.22% | 61.1만 |
|---|
| 2025.10.30 | ₩30,352 | ₩30,567 | ₩30,245 | ₩30,473 | +0.40% | 18.3만 |
|---|
| 2025.10.29 | ₩30,473 | ₩30,647 | ₩30,433 | ₩30,460 | -0.04% | 19.1만 |
|---|
| 2025.10.28 | ₩30,352 | ₩30,446 | ₩30,285 | ₩30,299 | -0.18% | 18.1만 |
|---|
| 2025.10.27 | ₩30,647 | ₩30,701 | ₩30,553 | ₩30,580 | -0.22% | 29.5만 |
|---|
| 2025.10.24 | ₩30,661 | ₩30,795 | ₩30,634 | ₩30,647 | -0.04% | 26.9만 |
|---|
| 2025.10.23 | ₩30,567 | ₩30,795 | ₩30,567 | ₩30,634 | +0.22% | 47.2만 |
|---|
| 2025.10.22 | ₩29,869 | ₩30,205 | ₩29,829 | ₩30,124 | +0.85% | 39.7만 |
|---|
| 2025.10.21 | ₩29,735 | ₩29,789 | ₩29,480 | ₩29,655 | -0.27% | 53.4만 |
|---|
| 2025.10.20 | ₩29,722 | ₩29,963 | ₩29,722 | ₩29,963 | +0.81% | 18.5만 |
|---|
| 2025.10.17 | ₩29,682 | ₩29,722 | ₩29,561 | ₩29,668 | -0.05% | 165.1만 |
|---|
| 2025.10.16 | ₩29,802 | ₩29,936 | ₩29,628 | ₩29,695 | -0.36% | 27.9만 |
|---|
| 2025.10.15 | ₩29,789 | ₩29,816 | ₩29,641 | ₩29,749 | -0.14% | 16.5만 |
|---|
| 2025.10.14 | ₩29,588 | ₩29,776 | ₩29,534 | ₩29,641 | +0.18% | 20.5만 |
|---|
| 2025.10.13 | ₩29,910 | ₩30,017 | ₩29,816 | ₩29,977 | +0.22% | 28.3만 |
|---|
| 2025.10.10 | ₩29,990 | ₩30,057 | ₩29,561 | ₩29,601 | -1.30% | 46.4만 |
|---|