시장 데이터를 불러오는 중
전체 종목
DoubleLine Commodity Strategy ETF 과거 주가
DoubleLine Commodity Strategy ETF · DCMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Commodity Strategy ETF · DCMT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,343 | ₩51,343 | ₩50,968 | ₩51,031 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,927 | ₩51,410 | ₩50,780 | ₩51,006 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,780 | ₩50,780 | ₩50,284 | ₩50,414 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,801 | ₩50,632 | ₩49,801 | ₩50,592 | +1.59% | 6.5천 |
| 2026.10.05 | ₩50,163 | ₩50,190 | ₩49,868 | ₩49,999 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,747 | ₩50,404 | ₩49,486 | ₩50,340 | +1.19% | 1.4만 |
| 2026.10.01 | ₩50,163 | ₩50,740 | ₩50,056 | ₩50,729 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,378 | ₩50,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,142 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,345 | ₩49,881 | ₩49,345 | ₩49,562 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,713 | ₩50,713 | ₩49,935 | ₩50,193 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,699 | ₩50,699 | ₩50,049 | ₩50,429 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩51,142 | ₩51,678 | ₩50,994 | ₩51,222 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,311 | ₩50,954 | ₩50,311 | ₩50,927 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,895 | ₩50,471 | ₩49,895 | ₩50,117 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,579 | ₩50,579 | ₩49,949 | ₩50,307 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩51,061 | ₩51,343 | ₩50,787 | ₩50,860 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩51,008 | ₩51,289 | ₩50,834 | ₩50,981 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,685 | ₩51,719 | ₩51,196 | ₩51,249 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,799 | ₩52,040 | ₩51,786 | ₩51,891 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩51,129 | ₩51,316 | ₩50,834 | ₩51,067 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,884 | ₩51,209 | ₩50,800 | ₩50,994 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩51,041 | ₩51,678 | ₩50,914 | ₩51,678 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,418 | ₩50,485 | ₩50,163 | ₩50,447 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,399 | ₩49,737 | ₩49,318 | ₩49,737 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,608 | ₩49,117 | ₩48,380 | ₩49,025 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,916 | ₩49,157 | ₩48,916 | ₩49,082 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,876 | ₩49,224 | ₩48,876 | ₩49,097 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,608 | ₩49,305 | ₩48,608 | ₩49,277 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩48,044 | ₩48,165 | ₩47,977 | ₩48,134 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,468 | ₩47,468 | ₩47,253 | ₩47,366 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,972 | ₩47,428 | ₩46,972 | ₩47,302 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩47,086 | ₩47,092 | ₩46,704 | ₩46,764 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,824 | ₩47,052 | ₩46,632 | ₩46,632 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,951 | ₩47,951 | ₩47,367 | ₩47,428 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩48,085 | ₩48,179 | ₩47,991 | ₩48,000 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,729 | ₩47,863 | ₩47,602 | ₩47,833 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,220 | ₩47,521 | ₩47,202 | ₩47,202 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,958 | ₩47,119 | ₩46,958 | ₩46,992 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,409 | ₩46,972 | ₩46,409 | ₩46,938 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,845 | ₩46,100 | ₩45,845 | ₩46,041 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,617 | ₩45,939 | ₩45,617 | ₩45,643 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩46,134 | ₩46,207 | ₩46,100 | ₩46,148 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,698 | ₩45,994 | ₩45,698 | ₩45,994 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,832 | ₩46,006 | ₩45,725 | ₩45,852 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,451 | ₩44,710 | ₩44,344 | ₩44,443 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,955 | ₩44,294 | ₩43,955 | ₩44,294 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩43,982 | ₩43,995 | ₩43,673 | ₩43,862 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,713 | ₩45,001 | ₩42,708 | ₩43,650 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩44,142 | ₩44,204 | ₩44,055 | ₩44,140 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,773 | ₩44,773 | ₩44,504 | ₩44,692 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,585 | ₩44,826 | ₩44,538 | ₩44,604 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,880 | ₩45,054 | ₩44,880 | ₩44,939 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩44,102 | ₩44,223 | ₩43,807 | ₩43,996 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,665 | ₩44,699 | ₩44,317 | ₩44,395 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,391 | ₩45,510 | ₩42,399 | ₩45,419 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,698 | ₩48,259 | ₩45,577 | ₩45,694 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,376 | ₩45,410 | ₩45,336 | ₩45,410 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩45,094 | ₩47,045 | ₩45,081 | ₩45,082 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,719 | ₩44,920 | ₩44,706 | ₩44,765 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,779 | ₩44,826 | ₩44,719 | ₩44,730 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,464 | ₩44,491 | ₩44,196 | ₩44,203 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,437 | ₩44,531 | ₩44,263 | ₩44,476 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,437 | ₩44,478 | ₩44,197 | ₩44,327 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,546 | ₩44,095 | ₩43,546 | ₩44,000 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,802 | ₩42,898 | ₩42,802 | ₩42,889 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩43,123 | ₩43,123 | ₩42,922 | ₩42,941 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩43,170 | ₩43,606 | ₩43,110 | ₩43,286 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩42,037 | ₩42,513 | ₩42,037 | ₩42,478 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,876 | ₩41,992 | ₩41,863 | ₩41,992 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,199 | ₩41,218 | ₩41,078 | ₩41,172 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,247 | ₩41,255 | ₩41,137 | ₩41,137 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,461 | ₩41,461 | ₩41,434 | ₩41,434 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,234 | ₩41,313 | ₩41,166 | ₩41,196 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩41,132 | ₩41,211 | ₩40,985 | ₩41,211 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,634 | ₩41,796 | ₩41,581 | ₩41,714 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩41,166 | ₩41,192 | ₩40,951 | ₩40,969 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩41,982 | ₩42,036 | ₩41,977 | ₩41,977 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,460 | ₩42,513 | ₩42,265 | ₩42,419 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,240 | ₩42,725 | ₩42,238 | ₩42,725 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩43,164 | ₩43,176 | ₩42,882 | ₩42,882 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩43,070 | ₩43,217 | ₩42,828 | ₩43,123 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,459 | ₩43,646 | ₩43,405 | ₩43,646 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,680 | ₩44,680 | ₩44,183 | ₩44,232 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,510 | ₩45,537 | ₩44,632 | ₩44,677 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,376 | ₩45,671 | ₩45,324 | ₩45,333 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,927 | ₩45,062 | ₩44,665 | ₩45,062 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,617 | ₩45,819 | ₩45,617 | ₩45,672 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,725 | ₩45,725 | ₩45,322 | ₩45,443 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,261 | ₩46,274 | ₩46,047 | ₩46,274 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩47,012 | ₩47,133 | ₩47,012 | ₩47,062 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,523 | ₩46,783 | ₩46,437 | ₩46,768 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,665 | ₩46,972 | ₩46,449 | ₩46,583 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,752 | ₩45,906 | ₩45,550 | ₩45,752 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,899 | ₩46,127 | ₩45,872 | ₩46,120 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,617 | ₩45,953 | ₩45,604 | ₩45,723 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,596 | ₩46,623 | ₩46,422 | ₩46,453 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,340 | ₩47,495 | ₩46,932 | ₩47,182 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,299 | ₩48,299 | ₩47,255 | ₩47,353 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,366 | ₩48,380 | ₩47,387 | ₩47,566 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,701 | ₩48,822 | ₩48,529 | ₩48,750 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩48,145 | ₩48,634 | ₩48,145 | ₩48,270 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,951 | ₩48,071 | ₩47,951 | ₩48,046 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,641 | ₩47,866 | ₩47,576 | ₩47,866 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,567 | ₩48,567 | ₩48,065 | ₩48,105 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩48,125 | ₩48,500 | ₩48,125 | ₩48,496 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩47,066 | ₩47,495 | ₩46,972 | ₩47,479 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,410 | ₩46,536 | ₩46,336 | ₩46,336 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩46,060 | ₩46,386 | ₩46,060 | ₩46,386 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,724 | ₩46,724 | ₩46,308 | ₩46,363 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩48,125 | ₩48,165 | ₩47,944 | ₩48,098 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,736 | ₩48,608 | ₩47,736 | ₩48,460 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,272 | ₩48,272 | ₩47,307 | ₩47,568 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,548 | ₩47,898 | ₩47,548 | ₩47,898 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,662 | ₩48,165 | ₩47,662 | ₩48,050 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,650 | ₩46,757 | ₩46,650 | ₩46,732 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,234 | ₩46,273 | ₩46,140 | ₩46,244 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,644 | ₩45,859 | ₩45,537 | ₩45,793 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,389 | ₩46,060 | ₩45,349 | ₩45,929 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,934 | ₩45,309 | ₩44,934 | ₩45,144 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,955 | ₩44,880 | ₩43,955 | ₩44,826 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,619 | ₩44,015 | ₩43,619 | ₩43,880 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,795 | ₩43,231 | ₩42,439 | ₩43,137 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,746 | ₩44,813 | ₩44,573 | ₩44,573 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩44,035 | ₩44,384 | ₩44,035 | ₩44,193 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,451 | ₩44,451 | ₩44,089 | ₩44,203 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩45,115 | ₩45,148 | ₩44,458 | ₩44,522 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩44,022 | ₩44,236 | ₩43,821 | ₩43,880 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,344 | ₩44,444 | ₩43,633 | ₩44,078 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,472 | ₩43,799 | ₩43,371 | ₩43,799 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,953 | ₩46,112 | ₩45,329 | ₩45,436 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,550 | ₩45,899 | ₩45,550 | ₩45,636 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,349 | ₩45,376 | ₩45,094 | ₩45,340 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩44,183 | ₩44,397 | ₩44,049 | ₩44,130 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,403 | ₩45,477 | ₩44,685 | ₩44,695 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,470 | ₩45,483 | ₩45,296 | ₩45,404 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,786 | ₩44,912 | ₩44,747 | ₩44,912 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩43,982 | ₩44,283 | ₩43,982 | ₩44,062 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,909 | ₩43,499 | ₩42,882 | ₩43,499 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,539 | ₩43,881 | ₩43,371 | ₩43,640 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,405 | ₩43,405 | ₩42,439 | ₩42,780 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,518 | ₩44,994 | ₩44,424 | ₩44,805 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,585 | ₩44,585 | ₩43,842 | ₩44,220 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,799 | ₩44,900 | ₩44,310 | ₩44,900 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,827 | ₩44,169 | ₩43,775 | ₩44,105 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,687 | ₩43,687 | ₩43,097 | ₩43,288 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,660 | ₩44,089 | ₩43,660 | ₩44,081 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,767 | ₩44,224 | ₩43,680 | ₩44,224 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩42,077 | ₩42,678 | ₩42,077 | ₩42,678 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩42,051 | ₩42,185 | ₩40,979 | ₩42,177 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,445 | ₩43,522 | ₩41,595 | ₩41,595 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,762 | ₩42,788 | ₩41,756 | ₩42,018 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,486 | ₩40,790 | ₩40,478 | ₩40,558 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩40,126 | ₩40,126 | ₩39,865 | ₩40,026 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,294 | ₩40,294 | ₩39,597 | ₩39,760 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,731 | ₩39,838 | ₩39,343 | ₩39,683 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,559 | ₩38,752 | ₩38,559 | ₩38,752 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,961 | ₩38,417 | ₩37,961 | ₩38,253 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,222 | ₩38,484 | ₩38,222 | ₩38,233 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,256 | ₩38,324 | ₩38,122 | ₩38,324 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,256 | ₩38,323 | ₩38,149 | ₩38,237 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩38,008 | ₩38,169 | ₩37,905 | ₩38,106 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,907 | ₩38,028 | ₩37,880 | ₩38,009 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,544 | ₩37,652 | ₩37,451 | ₩37,642 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,729 | ₩36,742 | ₩36,566 | ₩36,627 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩37,036 | ₩37,130 | ₩36,962 | ₩36,965 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,478 | ₩37,478 | ₩36,982 | ₩36,995 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,766 | ₩37,766 | ₩37,651 | ₩37,740 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,357 | ₩37,395 | ₩37,250 | ₩37,395 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,411 | ₩37,560 | ₩37,351 | ₩37,560 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,304 | ₩37,411 | ₩37,116 | ₩37,123 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩36,995 | ₩37,083 | ₩36,910 | ₩36,910 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,331 | ₩37,599 | ₩37,170 | ₩37,412 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩37,036 | ₩37,438 | ₩37,036 | ₩37,434 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,808 | ₩36,808 | ₩36,466 | ₩36,704 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,189 | ₩38,846 | ₩37,679 | ₩38,001 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,685 | ₩38,685 | ₩38,229 | ₩38,613 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,854 | ₩38,078 | ₩37,854 | ₩38,078 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,465 | ₩37,808 | ₩37,465 | ₩37,808 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,524 | ₩38,524 | ₩37,183 | ₩37,245 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩37,045 | ₩37,136 | ₩37,036 | ₩37,093 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,499 | ₩36,540 | ₩36,352 | ₩36,455 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,566 | ₩36,607 | ₩36,517 | ₩36,601 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,392 | ₩36,432 | ₩36,239 | ₩36,239 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,245 | ₩36,258 | ₩36,155 | ₩36,155 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,419 | ₩36,493 | ₩36,312 | ₩36,411 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,741 | ₩36,868 | ₩36,553 | ₩36,553 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,540 | ₩36,553 | ₩36,426 | ₩36,426 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,245 | ₩36,245 | ₩36,151 | ₩36,184 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩36,030 | ₩36,068 | ₩35,862 | ₩35,862 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,520 | ₩35,882 | ₩35,516 | ₩35,882 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,468 | ₩35,561 | ₩35,445 | ₩35,507 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,909 | ₩35,963 | ₩35,689 | ₩35,748 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,400 | ₩35,672 | ₩35,400 | ₩35,672 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,890 | ₩35,078 | ₩34,890 | ₩35,078 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩35,105 | ₩35,107 | ₩34,993 | ₩34,993 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,440 | ₩35,453 | ₩35,319 | ₩35,319 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,212 | ₩35,239 | ₩35,118 | ₩35,148 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,547 | ₩35,547 | ₩35,393 | ₩35,393 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,306 | ₩35,427 | ₩35,292 | ₩35,358 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩35,158 | ₩35,338 | ₩35,158 | ₩35,338 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,306 | ₩36,486 | ₩36,287 | ₩36,432 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,856 | ₩35,976 | ₩35,856 | ₩35,929 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,748 | ₩35,789 | ₩35,701 | ₩35,701 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,868 | ₩35,948 | ₩35,807 | ₩35,948 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,748 | ₩35,748 | ₩35,622 | ₩35,622 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,963 | ₩36,124 | ₩35,963 | ₩36,043 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,419 | ₩36,419 | ₩36,204 | ₩36,222 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,432 | ₩36,593 | ₩36,405 | ₩36,593 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,310 | ₩36,612 | ₩36,291 | ₩36,612 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,289 | ₩36,344 | ₩36,258 | ₩36,344 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,472 | ₩36,513 | ₩36,379 | ₩36,426 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,977 | ₩36,977 | ₩36,828 | ₩36,828 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,674 | ₩36,741 | ₩36,674 | ₩36,707 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,660 | ₩36,660 | ₩36,533 | ₩36,533 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,526 | ₩36,674 | ₩36,446 | ₩36,446 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,580 | ₩36,664 | ₩36,580 | ₩36,660 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,538 | ₩36,633 | ₩36,538 | ₩36,633 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩36,017 | ₩36,285 | ₩36,017 | ₩36,258 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,644 | ₩35,896 | ₩35,644 | ₩35,896 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,695 | ₩36,010 | ₩35,695 | ₩36,010 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,842 | ₩35,895 | ₩35,789 | ₩35,815 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩36,030 | ₩36,070 | ₩35,988 | ₩35,988 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,216 | ₩36,230 | ₩36,177 | ₩36,230 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,472 | ₩36,700 | ₩36,472 | ₩36,645 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,439 | ₩36,533 | ₩36,379 | ₩36,446 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,487 | ₩36,714 | ₩36,487 | ₩36,503 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,550 | ₩36,593 | ₩36,338 | ₩36,338 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,633 | ₩36,633 | ₩36,432 | ₩36,486 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,942 | ₩37,049 | ₩36,942 | ₩37,022 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,404 | ₩36,714 | ₩36,379 | ₩36,706 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩36,116 | ₩36,218 | ₩36,097 | ₩36,183 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩36,043 | ₩36,043 | ₩36,038 | ₩36,038 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,399 | ₩36,399 | ₩36,124 | ₩36,206 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,345 | ₩36,405 | ₩36,218 | ₩36,281 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,399 | ₩36,690 | ₩36,399 | ₩36,690 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,553 | ₩36,553 | ₩36,325 | ₩36,380 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,191 | ₩36,352 | ₩36,191 | ₩36,271 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,379 | ₩36,379 | ₩36,246 | ₩36,246 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩36,015 | ₩36,031 | ₩35,976 | ₩36,005 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,379 | ₩36,379 | ₩36,251 | ₩36,253 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,690 | ₩36,766 | ₩36,574 | ₩36,574 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,891 | ₩36,903 | ₩36,778 | ₩36,778 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩36,112 | ₩36,418 | ₩36,112 | ₩36,376 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,963 | ₩36,017 | ₩35,909 | ₩35,964 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩35,990 | ₩36,203 | ₩35,990 | ₩36,203 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,459 | ₩36,727 | ₩35,815 | ₩35,911 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩36,137 | ₩36,204 | ₩35,979 | ₩36,070 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩36,164 | ₩36,164 | ₩35,950 | ₩36,084 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,856 | ₩36,039 | ₩35,842 | ₩35,974 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,285 | ₩36,312 | ₩36,204 | ₩36,253 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩36,084 | ₩36,110 | ₩35,634 | ₩35,668 | -1.15% | 4.3천 |
|---|