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 | ₩51,281 | ₩51,281 | ₩50,906 | ₩50,969 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,866 | ₩51,348 | ₩50,719 | ₩50,945 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,719 | ₩50,719 | ₩50,223 | ₩50,353 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,741 | ₩50,571 | ₩49,741 | ₩50,531 | +1.59% | 6.5천 |
| 2026.10.05 | ₩50,102 | ₩50,129 | ₩49,808 | ₩49,939 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,687 | ₩50,344 | ₩49,426 | ₩50,279 | +1.19% | 1.4만 |
| 2026.10.01 | ₩50,102 | ₩50,678 | ₩49,995 | ₩50,668 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,317 | ₩50,437 | ₩49,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,081 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,286 | ₩49,821 | ₩49,286 | ₩49,502 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,652 | ₩50,652 | ₩49,875 | ₩50,132 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,638 | ₩50,638 | ₩49,989 | ₩50,368 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩51,080 | ₩51,616 | ₩50,933 | ₩51,160 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,250 | ₩50,893 | ₩50,250 | ₩50,866 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,835 | ₩50,410 | ₩49,835 | ₩50,057 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,518 | ₩50,518 | ₩49,888 | ₩50,246 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩51,000 | ₩51,281 | ₩50,725 | ₩50,799 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩50,946 | ₩51,227 | ₩50,772 | ₩50,919 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,623 | ₩51,656 | ₩51,134 | ₩51,187 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,736 | ₩51,977 | ₩51,723 | ₩51,829 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩51,067 | ₩51,254 | ₩50,772 | ₩51,005 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,823 | ₩51,147 | ₩50,739 | ₩50,933 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩50,980 | ₩51,616 | ₩50,852 | ₩51,616 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,357 | ₩50,424 | ₩50,102 | ₩50,386 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,339 | ₩49,677 | ₩49,259 | ₩49,677 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,549 | ₩49,058 | ₩48,321 | ₩48,965 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,857 | ₩49,098 | ₩48,857 | ₩49,023 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,817 | ₩49,165 | ₩48,817 | ₩49,038 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,549 | ₩49,245 | ₩48,549 | ₩49,217 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩47,986 | ₩48,107 | ₩47,919 | ₩48,076 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,411 | ₩47,411 | ₩47,196 | ₩47,309 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,915 | ₩47,370 | ₩46,915 | ₩47,244 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩47,029 | ₩47,036 | ₩46,647 | ₩46,707 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,768 | ₩46,995 | ₩46,576 | ₩46,576 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,893 | ₩47,893 | ₩47,310 | ₩47,370 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩48,027 | ₩48,120 | ₩47,933 | ₩47,942 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,672 | ₩47,806 | ₩47,544 | ₩47,775 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,163 | ₩47,464 | ₩47,145 | ₩47,145 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,902 | ₩47,062 | ₩46,902 | ₩46,935 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,352 | ₩46,915 | ₩46,352 | ₩46,881 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,790 | ₩46,044 | ₩45,790 | ₩45,986 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,562 | ₩45,884 | ₩45,562 | ₩45,588 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩46,078 | ₩46,152 | ₩46,044 | ₩46,093 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,643 | ₩45,939 | ₩45,643 | ₩45,939 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,777 | ₩45,951 | ₩45,669 | ₩45,797 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,397 | ₩44,656 | ₩44,290 | ₩44,389 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,902 | ₩44,240 | ₩43,902 | ₩44,240 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩43,928 | ₩43,942 | ₩43,620 | ₩43,809 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,661 | ₩44,946 | ₩42,656 | ₩43,598 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩44,089 | ₩44,151 | ₩44,002 | ₩44,086 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,719 | ₩44,719 | ₩44,451 | ₩44,638 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,531 | ₩44,772 | ₩44,484 | ₩44,550 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,826 | ₩45,000 | ₩44,826 | ₩44,885 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩44,049 | ₩44,169 | ₩43,754 | ₩43,943 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,611 | ₩44,645 | ₩44,263 | ₩44,341 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,336 | ₩45,455 | ₩42,348 | ₩45,364 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,643 | ₩48,201 | ₩45,522 | ₩45,639 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,321 | ₩45,355 | ₩45,281 | ₩45,355 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩45,040 | ₩46,989 | ₩45,027 | ₩45,028 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,665 | ₩44,866 | ₩44,652 | ₩44,711 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,725 | ₩44,772 | ₩44,665 | ₩44,676 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,411 | ₩44,437 | ₩44,143 | ₩44,149 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,384 | ₩44,477 | ₩44,210 | ₩44,423 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,384 | ₩44,424 | ₩44,144 | ₩44,274 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,493 | ₩44,042 | ₩43,493 | ₩43,947 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,750 | ₩42,846 | ₩42,750 | ₩42,837 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩43,071 | ₩43,071 | ₩42,870 | ₩42,889 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩43,118 | ₩43,553 | ₩43,058 | ₩43,233 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩41,986 | ₩42,462 | ₩41,986 | ₩42,427 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,826 | ₩41,941 | ₩41,812 | ₩41,941 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,149 | ₩41,168 | ₩41,029 | ₩41,123 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,198 | ₩41,206 | ₩41,088 | ₩41,088 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,411 | ₩41,411 | ₩41,384 | ₩41,384 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,184 | ₩41,263 | ₩41,116 | ₩41,147 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩41,082 | ₩41,161 | ₩40,935 | ₩41,161 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,583 | ₩41,745 | ₩41,531 | ₩41,664 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩41,116 | ₩41,143 | ₩40,902 | ₩40,919 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩41,932 | ₩41,985 | ₩41,926 | ₩41,926 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,408 | ₩42,462 | ₩42,214 | ₩42,368 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,189 | ₩42,673 | ₩42,187 | ₩42,673 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩43,111 | ₩43,123 | ₩42,830 | ₩42,830 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩43,018 | ₩43,165 | ₩42,777 | ₩43,071 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,406 | ₩43,594 | ₩43,352 | ₩43,594 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,626 | ₩44,626 | ₩44,129 | ₩44,179 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,455 | ₩45,482 | ₩44,578 | ₩44,623 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,321 | ₩45,616 | ₩45,269 | ₩45,278 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,873 | ₩45,008 | ₩44,611 | ₩45,008 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,562 | ₩45,763 | ₩45,562 | ₩45,617 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,669 | ₩45,669 | ₩45,268 | ₩45,388 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,205 | ₩46,219 | ₩45,991 | ₩46,219 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩46,955 | ₩47,076 | ₩46,955 | ₩47,005 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,466 | ₩46,726 | ₩46,381 | ₩46,711 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,608 | ₩46,915 | ₩46,393 | ₩46,527 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,696 | ₩45,850 | ₩45,495 | ₩45,696 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,844 | ₩46,071 | ₩45,817 | ₩46,065 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,562 | ₩45,897 | ₩45,549 | ₩45,668 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,540 | ₩46,567 | ₩46,366 | ₩46,397 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,283 | ₩47,437 | ₩46,875 | ₩47,125 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,241 | ₩48,241 | ₩47,198 | ₩47,295 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,308 | ₩48,321 | ₩47,330 | ₩47,508 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,643 | ₩48,763 | ₩48,470 | ₩48,691 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩48,087 | ₩48,576 | ₩48,087 | ₩48,211 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,893 | ₩48,013 | ₩47,893 | ₩47,988 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,583 | ₩47,808 | ₩47,519 | ₩47,808 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,509 | ₩48,509 | ₩48,006 | ₩48,047 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩48,067 | ₩48,442 | ₩48,067 | ₩48,438 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩47,009 | ₩47,437 | ₩46,915 | ₩47,421 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,354 | ₩46,480 | ₩46,280 | ₩46,280 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩46,004 | ₩46,330 | ₩46,004 | ₩46,330 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,667 | ₩46,667 | ₩46,252 | ₩46,307 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩48,067 | ₩48,107 | ₩47,886 | ₩48,040 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,678 | ₩48,549 | ₩47,678 | ₩48,402 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,214 | ₩48,214 | ₩47,250 | ₩47,511 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,491 | ₩47,840 | ₩47,491 | ₩47,840 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,605 | ₩48,107 | ₩47,605 | ₩47,992 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,594 | ₩46,701 | ₩46,594 | ₩46,675 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,178 | ₩46,217 | ₩46,085 | ₩46,188 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,589 | ₩45,803 | ₩45,482 | ₩45,738 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,335 | ₩46,004 | ₩45,294 | ₩45,873 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,879 | ₩45,254 | ₩44,879 | ₩45,090 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,902 | ₩44,826 | ₩43,902 | ₩44,772 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,567 | ₩43,962 | ₩43,567 | ₩43,827 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,743 | ₩43,178 | ₩42,388 | ₩43,085 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,692 | ₩44,759 | ₩44,519 | ₩44,519 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩43,982 | ₩44,330 | ₩43,982 | ₩44,140 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,397 | ₩44,397 | ₩44,036 | ₩44,149 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩45,060 | ₩45,094 | ₩44,404 | ₩44,468 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩43,969 | ₩44,183 | ₩43,768 | ₩43,827 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,290 | ₩44,390 | ₩43,580 | ₩44,025 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,419 | ₩43,746 | ₩43,319 | ₩43,746 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,897 | ₩46,056 | ₩45,274 | ₩45,382 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,495 | ₩45,844 | ₩45,495 | ₩45,581 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,294 | ₩45,321 | ₩45,040 | ₩45,285 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩44,129 | ₩44,344 | ₩43,995 | ₩44,077 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,348 | ₩45,422 | ₩44,632 | ₩44,641 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,415 | ₩45,428 | ₩45,241 | ₩45,349 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,732 | ₩44,858 | ₩44,693 | ₩44,858 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩43,928 | ₩44,230 | ₩43,928 | ₩44,009 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,857 | ₩43,446 | ₩42,830 | ₩43,446 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,486 | ₩43,828 | ₩43,319 | ₩43,587 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,352 | ₩43,352 | ₩42,388 | ₩42,728 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,464 | ₩44,940 | ₩44,370 | ₩44,751 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,531 | ₩44,531 | ₩43,789 | ₩44,167 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,745 | ₩44,846 | ₩44,257 | ₩44,846 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,774 | ₩44,116 | ₩43,722 | ₩44,052 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,634 | ₩43,634 | ₩43,044 | ₩43,236 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,607 | ₩44,036 | ₩43,607 | ₩44,027 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,714 | ₩44,171 | ₩43,627 | ₩44,171 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩42,027 | ₩42,627 | ₩42,027 | ₩42,627 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩42,000 | ₩42,134 | ₩40,930 | ₩42,126 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,393 | ₩43,469 | ₩41,544 | ₩41,544 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,712 | ₩42,736 | ₩41,705 | ₩41,968 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,437 | ₩40,741 | ₩40,429 | ₩40,509 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩40,078 | ₩40,078 | ₩39,817 | ₩39,978 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,245 | ₩40,245 | ₩39,549 | ₩39,712 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,683 | ₩39,790 | ₩39,296 | ₩39,635 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,512 | ₩38,705 | ₩38,512 | ₩38,705 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,915 | ₩38,370 | ₩37,915 | ₩38,207 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,176 | ₩38,437 | ₩38,176 | ₩38,187 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,210 | ₩38,278 | ₩38,076 | ₩38,278 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,210 | ₩38,277 | ₩38,103 | ₩38,191 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩37,962 | ₩38,123 | ₩37,859 | ₩38,060 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,861 | ₩37,982 | ₩37,835 | ₩37,963 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,499 | ₩37,607 | ₩37,406 | ₩37,596 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,684 | ₩36,698 | ₩36,522 | ₩36,582 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩36,991 | ₩37,085 | ₩36,917 | ₩36,920 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,433 | ₩37,433 | ₩36,937 | ₩36,951 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,721 | ₩37,721 | ₩37,606 | ₩37,694 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,312 | ₩37,350 | ₩37,205 | ₩37,350 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,366 | ₩37,515 | ₩37,306 | ₩37,515 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,259 | ₩37,366 | ₩37,071 | ₩37,078 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩36,951 | ₩37,038 | ₩36,865 | ₩36,865 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,286 | ₩37,553 | ₩37,125 | ₩37,367 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩36,991 | ₩37,393 | ₩36,991 | ₩37,389 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,763 | ₩36,763 | ₩36,422 | ₩36,660 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,143 | ₩38,799 | ₩37,634 | ₩37,955 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,638 | ₩38,638 | ₩38,183 | ₩38,566 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,808 | ₩38,032 | ₩37,808 | ₩38,032 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,419 | ₩37,762 | ₩37,419 | ₩37,762 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,478 | ₩38,478 | ₩37,138 | ₩37,200 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩37,000 | ₩37,091 | ₩36,991 | ₩37,049 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,455 | ₩36,495 | ₩36,308 | ₩36,411 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,522 | ₩36,562 | ₩36,473 | ₩36,557 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,348 | ₩36,388 | ₩36,195 | ₩36,195 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,201 | ₩36,214 | ₩36,111 | ₩36,111 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,375 | ₩36,449 | ₩36,268 | ₩36,367 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,696 | ₩36,824 | ₩36,509 | ₩36,509 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,495 | ₩36,509 | ₩36,382 | ₩36,382 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,201 | ₩36,201 | ₩36,107 | ₩36,140 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩35,986 | ₩36,024 | ₩35,819 | ₩35,819 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,478 | ₩35,839 | ₩35,474 | ₩35,839 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,425 | ₩35,518 | ₩35,403 | ₩35,464 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,866 | ₩35,919 | ₩35,646 | ₩35,705 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,357 | ₩35,629 | ₩35,357 | ₩35,629 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,848 | ₩35,036 | ₩34,848 | ₩35,036 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩35,062 | ₩35,065 | ₩34,951 | ₩34,951 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,397 | ₩35,411 | ₩35,277 | ₩35,277 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,169 | ₩35,196 | ₩35,076 | ₩35,105 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,504 | ₩35,504 | ₩35,350 | ₩35,350 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,263 | ₩35,384 | ₩35,250 | ₩35,315 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩35,116 | ₩35,295 | ₩35,116 | ₩35,295 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,262 | ₩36,442 | ₩36,244 | ₩36,388 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,812 | ₩35,933 | ₩35,812 | ₩35,886 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,705 | ₩35,745 | ₩35,658 | ₩35,658 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,824 | ₩35,905 | ₩35,764 | ₩35,905 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,705 | ₩35,705 | ₩35,579 | ₩35,579 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,919 | ₩36,080 | ₩35,919 | ₩36,000 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,375 | ₩36,375 | ₩36,161 | ₩36,178 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,388 | ₩36,549 | ₩36,361 | ₩36,549 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,266 | ₩36,568 | ₩36,248 | ₩36,568 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,245 | ₩36,300 | ₩36,214 | ₩36,300 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,428 | ₩36,469 | ₩36,335 | ₩36,382 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,932 | ₩36,932 | ₩36,783 | ₩36,783 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,629 | ₩36,696 | ₩36,629 | ₩36,663 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,616 | ₩36,616 | ₩36,489 | ₩36,489 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,482 | ₩36,629 | ₩36,402 | ₩36,402 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,536 | ₩36,620 | ₩36,536 | ₩36,616 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,494 | ₩36,589 | ₩36,494 | ₩36,589 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩35,973 | ₩36,241 | ₩35,973 | ₩36,214 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,601 | ₩35,853 | ₩35,601 | ₩35,853 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,652 | ₩35,966 | ₩35,652 | ₩35,966 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,799 | ₩35,851 | ₩35,745 | ₩35,772 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩35,986 | ₩36,027 | ₩35,945 | ₩35,945 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,173 | ₩36,186 | ₩36,134 | ₩36,186 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,428 | ₩36,656 | ₩36,428 | ₩36,601 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,395 | ₩36,489 | ₩36,335 | ₩36,402 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,443 | ₩36,669 | ₩36,443 | ₩36,459 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,506 | ₩36,549 | ₩36,294 | ₩36,294 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,589 | ₩36,589 | ₩36,388 | ₩36,442 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,897 | ₩37,004 | ₩36,897 | ₩36,978 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,360 | ₩36,669 | ₩36,335 | ₩36,661 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩36,072 | ₩36,174 | ₩36,053 | ₩36,139 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩36,000 | ₩36,000 | ₩35,994 | ₩35,994 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,355 | ₩36,355 | ₩36,080 | ₩36,162 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,301 | ₩36,361 | ₩36,174 | ₩36,237 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,355 | ₩36,645 | ₩36,355 | ₩36,645 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,509 | ₩36,509 | ₩36,281 | ₩36,336 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,147 | ₩36,308 | ₩36,147 | ₩36,228 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,335 | ₩36,335 | ₩36,202 | ₩36,202 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩35,972 | ₩35,988 | ₩35,933 | ₩35,961 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,335 | ₩36,335 | ₩36,207 | ₩36,209 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,645 | ₩36,722 | ₩36,530 | ₩36,530 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,846 | ₩36,858 | ₩36,734 | ₩36,734 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩36,068 | ₩36,374 | ₩36,068 | ₩36,332 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,919 | ₩35,973 | ₩35,866 | ₩35,921 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩35,946 | ₩36,159 | ₩35,946 | ₩36,159 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,415 | ₩36,683 | ₩35,772 | ₩35,867 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩36,094 | ₩36,161 | ₩35,936 | ₩36,027 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩36,120 | ₩36,120 | ₩35,906 | ₩36,040 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,812 | ₩35,996 | ₩35,799 | ₩35,930 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,241 | ₩36,268 | ₩36,161 | ₩36,209 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩36,040 | ₩36,067 | ₩35,591 | ₩35,625 | -1.15% | 4.3천 |
|---|