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 | ₩51,246 | ₩51,246 | ₩50,871 | ₩50,934 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,831 | ₩51,313 | ₩50,684 | ₩50,910 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,684 | ₩50,684 | ₩50,188 | ₩50,318 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,707 | ₩50,536 | ₩49,707 | ₩50,496 | +1.59% | 6.5천 |
| 2026.10.05 | ₩50,068 | ₩50,095 | ₩49,774 | ₩49,905 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,653 | ₩50,309 | ₩49,392 | ₩50,245 | +1.19% | 1.4만 |
| 2026.10.01 | ₩50,068 | ₩50,644 | ₩49,961 | ₩50,633 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,282 | ₩50,403 | ₩49,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,047 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,252 | ₩49,787 | ₩49,252 | ₩49,468 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,617 | ₩50,617 | ₩49,841 | ₩50,097 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,603 | ₩50,603 | ₩49,954 | ₩50,333 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩51,045 | ₩51,580 | ₩50,898 | ₩51,125 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,215 | ₩50,858 | ₩50,215 | ₩50,831 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,800 | ₩50,376 | ₩49,800 | ₩50,023 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,483 | ₩50,483 | ₩49,854 | ₩50,211 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩50,965 | ₩51,246 | ₩50,690 | ₩50,764 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩50,911 | ₩51,192 | ₩50,737 | ₩50,884 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,587 | ₩51,621 | ₩51,099 | ₩51,152 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,701 | ₩51,942 | ₩51,687 | ₩51,793 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩51,032 | ₩51,219 | ₩50,737 | ₩50,970 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,788 | ₩51,112 | ₩50,704 | ₩50,898 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩50,945 | ₩51,580 | ₩50,818 | ₩51,580 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,322 | ₩50,389 | ₩50,068 | ₩50,352 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,305 | ₩49,642 | ₩49,225 | ₩49,642 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,516 | ₩49,024 | ₩48,288 | ₩48,932 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,823 | ₩49,064 | ₩48,823 | ₩48,989 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,783 | ₩49,131 | ₩48,783 | ₩49,004 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,516 | ₩49,211 | ₩48,516 | ₩49,183 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩47,953 | ₩48,074 | ₩47,887 | ₩48,043 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,378 | ₩47,378 | ₩47,164 | ₩47,276 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,883 | ₩47,338 | ₩46,883 | ₩47,212 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩46,997 | ₩47,003 | ₩46,615 | ₩46,675 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,736 | ₩46,963 | ₩46,544 | ₩46,544 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,860 | ₩47,860 | ₩47,278 | ₩47,338 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩47,994 | ₩48,087 | ₩47,900 | ₩47,909 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,639 | ₩47,773 | ₩47,512 | ₩47,742 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,130 | ₩47,431 | ₩47,113 | ₩47,113 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,869 | ₩47,030 | ₩46,869 | ₩46,903 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,321 | ₩46,883 | ₩46,321 | ₩46,849 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,759 | ₩46,013 | ₩45,759 | ₩45,954 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,531 | ₩45,852 | ₩45,531 | ₩45,556 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩46,046 | ₩46,120 | ₩46,013 | ₩46,061 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,611 | ₩45,907 | ₩45,611 | ₩45,907 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,745 | ₩45,919 | ₩45,638 | ₩45,765 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,367 | ₩44,625 | ₩44,260 | ₩44,359 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,871 | ₩44,210 | ₩43,871 | ₩44,210 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩43,898 | ₩43,912 | ₩43,590 | ₩43,779 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,631 | ₩44,915 | ₩42,627 | ₩43,568 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩44,059 | ₩44,120 | ₩43,972 | ₩44,056 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,688 | ₩44,688 | ₩44,420 | ₩44,608 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,500 | ₩44,741 | ₩44,454 | ₩44,519 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,795 | ₩44,969 | ₩44,795 | ₩44,854 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩44,019 | ₩44,139 | ₩43,724 | ₩43,913 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,581 | ₩44,614 | ₩44,233 | ₩44,310 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,305 | ₩45,424 | ₩42,319 | ₩45,333 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,611 | ₩48,168 | ₩45,491 | ₩45,607 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,290 | ₩45,324 | ₩45,250 | ₩45,324 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩45,009 | ₩46,956 | ₩44,996 | ₩44,997 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,634 | ₩44,835 | ₩44,621 | ₩44,680 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,695 | ₩44,741 | ₩44,634 | ₩44,645 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,380 | ₩44,407 | ₩44,112 | ₩44,119 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,353 | ₩44,447 | ₩44,179 | ₩44,392 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,353 | ₩44,393 | ₩44,114 | ₩44,244 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,463 | ₩44,012 | ₩43,463 | ₩43,917 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,720 | ₩42,817 | ₩42,720 | ₩42,807 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩43,042 | ₩43,042 | ₩42,841 | ₩42,860 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩43,088 | ₩43,523 | ₩43,028 | ₩43,204 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩41,958 | ₩42,433 | ₩41,958 | ₩42,398 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,797 | ₩41,912 | ₩41,784 | ₩41,912 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,121 | ₩41,140 | ₩41,001 | ₩41,094 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,169 | ₩41,177 | ₩41,060 | ₩41,060 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,382 | ₩41,382 | ₩41,355 | ₩41,355 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,156 | ₩41,235 | ₩41,088 | ₩41,118 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩41,054 | ₩41,133 | ₩40,907 | ₩41,133 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,555 | ₩41,717 | ₩41,503 | ₩41,635 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩41,088 | ₩41,114 | ₩40,874 | ₩40,891 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩41,903 | ₩41,956 | ₩41,897 | ₩41,897 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,379 | ₩42,433 | ₩42,185 | ₩42,339 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,160 | ₩42,644 | ₩42,158 | ₩42,644 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩43,082 | ₩43,094 | ₩42,801 | ₩42,801 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩42,988 | ₩43,135 | ₩42,747 | ₩43,042 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,376 | ₩43,564 | ₩43,323 | ₩43,564 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,595 | ₩44,595 | ₩44,099 | ₩44,148 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,424 | ₩45,451 | ₩44,547 | ₩44,593 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,290 | ₩45,585 | ₩45,238 | ₩45,247 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,842 | ₩44,977 | ₩44,581 | ₩44,977 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,531 | ₩45,732 | ₩45,531 | ₩45,586 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,638 | ₩45,638 | ₩45,237 | ₩45,357 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,173 | ₩46,187 | ₩45,959 | ₩46,187 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩46,923 | ₩47,043 | ₩46,923 | ₩46,972 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,434 | ₩46,694 | ₩46,349 | ₩46,679 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,576 | ₩46,883 | ₩46,361 | ₩46,495 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,665 | ₩45,819 | ₩45,464 | ₩45,665 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,812 | ₩46,040 | ₩45,785 | ₩46,033 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,531 | ₩45,866 | ₩45,518 | ₩45,637 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,508 | ₩46,535 | ₩46,334 | ₩46,365 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,251 | ₩47,405 | ₩46,843 | ₩47,093 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,208 | ₩48,208 | ₩47,165 | ₩47,263 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,275 | ₩48,288 | ₩47,298 | ₩47,476 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,609 | ₩48,730 | ₩48,437 | ₩48,657 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩48,054 | ₩48,542 | ₩48,054 | ₩48,178 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,860 | ₩47,980 | ₩47,860 | ₩47,955 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,551 | ₩47,775 | ₩47,486 | ₩47,775 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,475 | ₩48,475 | ₩47,974 | ₩48,014 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩48,034 | ₩48,408 | ₩48,034 | ₩48,404 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩46,976 | ₩47,405 | ₩46,883 | ₩47,389 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,322 | ₩46,448 | ₩46,248 | ₩46,248 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩45,973 | ₩46,298 | ₩45,973 | ₩46,298 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,635 | ₩46,635 | ₩46,220 | ₩46,275 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩48,034 | ₩48,074 | ₩47,853 | ₩48,007 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,646 | ₩48,516 | ₩47,646 | ₩48,368 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,181 | ₩48,181 | ₩47,217 | ₩47,478 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,458 | ₩47,808 | ₩47,458 | ₩47,808 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,572 | ₩48,074 | ₩47,572 | ₩47,959 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,562 | ₩46,669 | ₩46,562 | ₩46,643 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,147 | ₩46,185 | ₩46,053 | ₩46,156 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,558 | ₩45,772 | ₩45,451 | ₩45,706 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,303 | ₩45,973 | ₩45,263 | ₩45,842 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,848 | ₩45,223 | ₩44,848 | ₩45,059 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,871 | ₩44,795 | ₩43,871 | ₩44,741 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,537 | ₩43,932 | ₩43,537 | ₩43,796 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,714 | ₩43,149 | ₩42,359 | ₩43,055 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,661 | ₩44,728 | ₩44,488 | ₩44,488 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩43,952 | ₩44,300 | ₩43,952 | ₩44,110 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,367 | ₩44,367 | ₩44,005 | ₩44,119 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩45,029 | ₩45,063 | ₩44,373 | ₩44,438 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩43,938 | ₩44,152 | ₩43,738 | ₩43,796 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,260 | ₩44,360 | ₩43,550 | ₩43,995 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,390 | ₩43,716 | ₩43,289 | ₩43,716 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,866 | ₩46,025 | ₩45,243 | ₩45,350 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,464 | ₩45,812 | ₩45,464 | ₩45,550 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,263 | ₩45,290 | ₩45,009 | ₩45,254 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩44,099 | ₩44,313 | ₩43,965 | ₩44,047 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,317 | ₩45,390 | ₩44,601 | ₩44,610 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,384 | ₩45,397 | ₩45,210 | ₩45,318 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,701 | ₩44,827 | ₩44,662 | ₩44,827 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩43,898 | ₩44,199 | ₩43,898 | ₩43,979 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,828 | ₩43,416 | ₩42,801 | ₩43,416 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,457 | ₩43,798 | ₩43,289 | ₩43,557 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,323 | ₩43,323 | ₩42,359 | ₩42,699 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,434 | ₩44,909 | ₩44,340 | ₩44,720 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,500 | ₩44,500 | ₩43,759 | ₩44,136 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,715 | ₩44,815 | ₩44,226 | ₩44,815 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,744 | ₩44,086 | ₩43,692 | ₩44,021 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,604 | ₩43,604 | ₩43,015 | ₩43,206 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,577 | ₩44,005 | ₩43,577 | ₩43,997 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,684 | ₩44,140 | ₩43,597 | ₩44,140 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩41,998 | ₩42,597 | ₩41,998 | ₩42,597 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩41,971 | ₩42,105 | ₩40,902 | ₩42,097 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,363 | ₩43,439 | ₩41,516 | ₩41,516 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,683 | ₩42,707 | ₩41,677 | ₩41,939 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,409 | ₩40,713 | ₩40,401 | ₩40,481 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩40,050 | ₩40,050 | ₩39,789 | ₩39,950 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,218 | ₩40,218 | ₩39,522 | ₩39,685 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,656 | ₩39,763 | ₩39,269 | ₩39,607 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,486 | ₩38,679 | ₩38,486 | ₩38,679 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,889 | ₩38,344 | ₩37,889 | ₩38,181 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,150 | ₩38,411 | ₩38,150 | ₩38,161 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,183 | ₩38,252 | ₩38,050 | ₩38,252 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,183 | ₩38,250 | ₩38,076 | ₩38,165 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩37,936 | ₩38,096 | ₩37,833 | ₩38,034 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,835 | ₩37,956 | ₩37,809 | ₩37,937 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,473 | ₩37,581 | ₩37,380 | ₩37,570 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,659 | ₩36,672 | ₩36,497 | ₩36,557 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩36,966 | ₩37,059 | ₩36,892 | ₩36,895 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,407 | ₩37,407 | ₩36,912 | ₩36,925 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,695 | ₩37,695 | ₩37,580 | ₩37,668 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,287 | ₩37,324 | ₩37,180 | ₩37,324 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,340 | ₩37,489 | ₩37,280 | ₩37,489 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,233 | ₩37,340 | ₩37,046 | ₩37,052 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩36,925 | ₩37,012 | ₩36,840 | ₩36,840 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,260 | ₩37,528 | ₩37,099 | ₩37,342 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩36,966 | ₩37,367 | ₩36,966 | ₩37,363 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,738 | ₩36,738 | ₩36,397 | ₩36,635 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,116 | ₩38,772 | ₩37,608 | ₩37,929 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,612 | ₩38,612 | ₩38,157 | ₩38,539 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,782 | ₩38,005 | ₩37,782 | ₩38,005 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,394 | ₩37,736 | ₩37,394 | ₩37,736 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,451 | ₩38,451 | ₩37,113 | ₩37,174 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩36,975 | ₩37,066 | ₩36,966 | ₩37,023 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,430 | ₩36,470 | ₩36,283 | ₩36,386 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,497 | ₩36,537 | ₩36,448 | ₩36,532 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,323 | ₩36,363 | ₩36,171 | ₩36,171 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,176 | ₩36,189 | ₩36,086 | ₩36,086 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,350 | ₩36,423 | ₩36,243 | ₩36,342 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,671 | ₩36,798 | ₩36,484 | ₩36,484 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,470 | ₩36,484 | ₩36,357 | ₩36,357 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,176 | ₩36,176 | ₩36,082 | ₩36,116 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩35,962 | ₩35,999 | ₩35,794 | ₩35,794 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,453 | ₩35,815 | ₩35,449 | ₩35,815 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,401 | ₩35,493 | ₩35,378 | ₩35,440 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,841 | ₩35,895 | ₩35,622 | ₩35,681 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,333 | ₩35,604 | ₩35,333 | ₩35,604 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,824 | ₩35,011 | ₩34,824 | ₩35,011 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩35,038 | ₩35,041 | ₩34,927 | ₩34,927 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,373 | ₩35,386 | ₩35,252 | ₩35,252 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,145 | ₩35,172 | ₩35,052 | ₩35,081 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,480 | ₩35,480 | ₩35,326 | ₩35,326 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,239 | ₩35,359 | ₩35,226 | ₩35,291 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩35,092 | ₩35,271 | ₩35,092 | ₩35,271 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,237 | ₩36,417 | ₩36,219 | ₩36,363 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,788 | ₩35,908 | ₩35,788 | ₩35,861 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,681 | ₩35,721 | ₩35,634 | ₩35,634 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,800 | ₩35,880 | ₩35,740 | ₩35,880 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,681 | ₩35,681 | ₩35,555 | ₩35,555 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,895 | ₩36,055 | ₩35,895 | ₩35,975 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,350 | ₩36,350 | ₩36,136 | ₩36,153 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,363 | ₩36,524 | ₩36,336 | ₩36,524 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,241 | ₩36,543 | ₩36,223 | ₩36,543 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,220 | ₩36,275 | ₩36,189 | ₩36,275 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,403 | ₩36,444 | ₩36,310 | ₩36,357 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,907 | ₩36,907 | ₩36,758 | ₩36,758 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,604 | ₩36,671 | ₩36,604 | ₩36,638 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,591 | ₩36,591 | ₩36,464 | ₩36,464 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,457 | ₩36,604 | ₩36,377 | ₩36,377 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,510 | ₩36,595 | ₩36,510 | ₩36,591 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,469 | ₩36,564 | ₩36,469 | ₩36,564 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩35,948 | ₩36,216 | ₩35,948 | ₩36,189 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,576 | ₩35,828 | ₩35,576 | ₩35,828 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,627 | ₩35,942 | ₩35,627 | ₩35,942 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,774 | ₩35,827 | ₩35,721 | ₩35,748 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩35,962 | ₩36,002 | ₩35,920 | ₩35,920 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,148 | ₩36,161 | ₩36,109 | ₩36,161 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,403 | ₩36,631 | ₩36,403 | ₩36,576 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,370 | ₩36,464 | ₩36,310 | ₩36,377 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,418 | ₩36,644 | ₩36,418 | ₩36,434 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,481 | ₩36,524 | ₩36,270 | ₩36,270 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,564 | ₩36,564 | ₩36,363 | ₩36,417 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,872 | ₩36,979 | ₩36,872 | ₩36,952 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,335 | ₩36,644 | ₩36,310 | ₩36,636 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩36,047 | ₩36,149 | ₩36,029 | ₩36,114 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩35,975 | ₩35,975 | ₩35,970 | ₩35,970 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,330 | ₩36,330 | ₩36,055 | ₩36,137 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,276 | ₩36,336 | ₩36,149 | ₩36,212 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,330 | ₩36,620 | ₩36,330 | ₩36,620 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,484 | ₩36,484 | ₩36,256 | ₩36,311 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,122 | ₩36,283 | ₩36,122 | ₩36,203 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,310 | ₩36,310 | ₩36,177 | ₩36,177 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩35,947 | ₩35,963 | ₩35,908 | ₩35,936 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,310 | ₩36,310 | ₩36,183 | ₩36,184 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,620 | ₩36,696 | ₩36,505 | ₩36,505 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,821 | ₩36,833 | ₩36,709 | ₩36,709 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩36,043 | ₩36,349 | ₩36,043 | ₩36,307 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,895 | ₩35,948 | ₩35,841 | ₩35,896 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩35,922 | ₩36,134 | ₩35,922 | ₩36,134 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,390 | ₩36,658 | ₩35,748 | ₩35,843 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩36,069 | ₩36,136 | ₩35,911 | ₩36,002 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩36,096 | ₩36,096 | ₩35,881 | ₩36,015 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,788 | ₩35,971 | ₩35,774 | ₩35,906 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,216 | ₩36,243 | ₩36,136 | ₩36,184 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩36,015 | ₩36,042 | ₩35,567 | ₩35,600 | -1.15% | 4.3천 |
|---|