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 | ₩51,368 | ₩51,368 | ₩50,992 | ₩51,055 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,952 | ₩51,435 | ₩50,804 | ₩51,031 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,804 | ₩50,804 | ₩50,308 | ₩50,438 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,825 | ₩50,657 | ₩49,825 | ₩50,616 | +1.59% | 6.5천 |
| 2026.10.05 | ₩50,187 | ₩50,214 | ₩49,892 | ₩50,023 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,771 | ₩50,428 | ₩49,510 | ₩50,364 | +1.19% | 1.4만 |
| 2026.10.01 | ₩50,187 | ₩50,764 | ₩50,080 | ₩50,753 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,402 | ₩50,522 | ₩50,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,166 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,369 | ₩49,905 | ₩49,369 | ₩49,586 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,737 | ₩50,737 | ₩49,959 | ₩50,217 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,724 | ₩50,724 | ₩50,073 | ₩50,453 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩51,166 | ₩51,703 | ₩51,019 | ₩51,247 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,335 | ₩50,979 | ₩50,335 | ₩50,952 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,919 | ₩50,496 | ₩49,919 | ₩50,141 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,603 | ₩50,603 | ₩49,972 | ₩50,331 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩51,086 | ₩51,368 | ₩50,811 | ₩50,885 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩51,032 | ₩51,314 | ₩50,858 | ₩51,005 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,710 | ₩51,743 | ₩51,220 | ₩51,274 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,824 | ₩52,065 | ₩51,810 | ₩51,916 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩51,153 | ₩51,341 | ₩50,858 | ₩51,091 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,909 | ₩51,233 | ₩50,824 | ₩51,019 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩51,066 | ₩51,703 | ₩50,938 | ₩51,703 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,442 | ₩50,509 | ₩50,187 | ₩50,471 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,422 | ₩49,760 | ₩49,342 | ₩49,760 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,631 | ₩49,141 | ₩48,403 | ₩49,048 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,939 | ₩49,181 | ₩48,939 | ₩49,106 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,899 | ₩49,248 | ₩48,899 | ₩49,120 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,631 | ₩49,328 | ₩48,631 | ₩49,300 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩48,067 | ₩48,188 | ₩48,000 | ₩48,157 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,491 | ₩47,491 | ₩47,276 | ₩47,389 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,994 | ₩47,450 | ₩46,994 | ₩47,324 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩47,108 | ₩47,115 | ₩46,726 | ₩46,786 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,847 | ₩47,075 | ₩46,655 | ₩46,655 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,973 | ₩47,973 | ₩47,390 | ₩47,450 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩48,108 | ₩48,202 | ₩48,014 | ₩48,023 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,752 | ₩47,886 | ₩47,625 | ₩47,855 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,242 | ₩47,544 | ₩47,225 | ₩47,225 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,981 | ₩47,142 | ₩46,981 | ₩47,014 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,431 | ₩46,994 | ₩46,431 | ₩46,961 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,867 | ₩46,122 | ₩45,867 | ₩46,063 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,639 | ₩45,961 | ₩45,639 | ₩45,665 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩46,156 | ₩46,229 | ₩46,122 | ₩46,170 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,720 | ₩46,016 | ₩45,720 | ₩46,016 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,854 | ₩46,028 | ₩45,747 | ₩45,874 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,472 | ₩44,731 | ₩44,365 | ₩44,464 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,976 | ₩44,315 | ₩43,976 | ₩44,315 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩44,003 | ₩44,016 | ₩43,694 | ₩43,883 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,734 | ₩45,022 | ₩42,728 | ₩43,671 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩44,163 | ₩44,225 | ₩44,076 | ₩44,161 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,794 | ₩44,794 | ₩44,526 | ₩44,714 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,606 | ₩44,848 | ₩44,559 | ₩44,625 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,901 | ₩45,076 | ₩44,901 | ₩44,960 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩44,123 | ₩44,244 | ₩43,828 | ₩44,017 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,687 | ₩44,720 | ₩44,338 | ₩44,416 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,412 | ₩45,532 | ₩42,419 | ₩45,441 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,720 | ₩48,282 | ₩45,599 | ₩45,716 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,398 | ₩45,431 | ₩45,357 | ₩45,431 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩45,116 | ₩47,068 | ₩45,103 | ₩45,104 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,740 | ₩44,942 | ₩44,727 | ₩44,786 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,801 | ₩44,848 | ₩44,740 | ₩44,751 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,485 | ₩44,512 | ₩44,217 | ₩44,224 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,459 | ₩44,553 | ₩44,284 | ₩44,498 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,459 | ₩44,499 | ₩44,218 | ₩44,349 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,567 | ₩44,117 | ₩43,567 | ₩44,021 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,822 | ₩42,919 | ₩42,822 | ₩42,909 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩43,144 | ₩43,144 | ₩42,943 | ₩42,961 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩43,191 | ₩43,627 | ₩43,131 | ₩43,306 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩42,057 | ₩42,534 | ₩42,057 | ₩42,499 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,896 | ₩42,012 | ₩41,883 | ₩42,012 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,219 | ₩41,238 | ₩41,098 | ₩41,192 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,267 | ₩41,275 | ₩41,157 | ₩41,157 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,480 | ₩41,480 | ₩41,454 | ₩41,454 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,254 | ₩41,333 | ₩41,185 | ₩41,216 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩41,152 | ₩41,231 | ₩41,004 | ₩41,231 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,653 | ₩41,816 | ₩41,601 | ₩41,734 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩41,185 | ₩41,212 | ₩40,971 | ₩40,988 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩42,002 | ₩42,056 | ₩41,997 | ₩41,997 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,480 | ₩42,534 | ₩42,285 | ₩42,440 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,260 | ₩42,745 | ₩42,259 | ₩42,745 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩43,184 | ₩43,196 | ₩42,902 | ₩42,902 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩43,090 | ₩43,238 | ₩42,849 | ₩43,144 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,479 | ₩43,667 | ₩43,426 | ₩43,667 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,701 | ₩44,701 | ₩44,204 | ₩44,253 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,532 | ₩45,559 | ₩44,653 | ₩44,699 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,398 | ₩45,693 | ₩45,345 | ₩45,355 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,948 | ₩45,084 | ₩44,687 | ₩45,084 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,639 | ₩45,840 | ₩45,639 | ₩45,694 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,747 | ₩45,747 | ₩45,344 | ₩45,465 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,283 | ₩46,297 | ₩46,068 | ₩46,297 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩47,034 | ₩47,155 | ₩47,034 | ₩47,084 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,545 | ₩46,805 | ₩46,459 | ₩46,790 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,687 | ₩46,994 | ₩46,471 | ₩46,605 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,773 | ₩45,928 | ₩45,572 | ₩45,773 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,921 | ₩46,149 | ₩45,894 | ₩46,142 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,639 | ₩45,975 | ₩45,626 | ₩45,745 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,619 | ₩46,645 | ₩46,444 | ₩46,475 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,363 | ₩47,517 | ₩46,954 | ₩47,205 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,322 | ₩48,322 | ₩47,277 | ₩47,375 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,389 | ₩48,403 | ₩47,410 | ₩47,588 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,725 | ₩48,845 | ₩48,552 | ₩48,773 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩48,168 | ₩48,658 | ₩48,168 | ₩48,293 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,973 | ₩48,094 | ₩47,973 | ₩48,069 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,664 | ₩47,889 | ₩47,599 | ₩47,889 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,591 | ₩48,591 | ₩48,088 | ₩48,128 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩48,148 | ₩48,523 | ₩48,148 | ₩48,519 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩47,088 | ₩47,517 | ₩46,994 | ₩47,501 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,432 | ₩46,558 | ₩46,358 | ₩46,358 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩46,082 | ₩46,408 | ₩46,082 | ₩46,408 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,746 | ₩46,746 | ₩46,330 | ₩46,385 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩48,148 | ₩48,188 | ₩47,967 | ₩48,121 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,759 | ₩48,631 | ₩47,759 | ₩48,483 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,295 | ₩48,295 | ₩47,330 | ₩47,591 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,571 | ₩47,921 | ₩47,571 | ₩47,921 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,685 | ₩48,188 | ₩47,685 | ₩48,073 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,672 | ₩46,779 | ₩46,672 | ₩46,754 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,256 | ₩46,295 | ₩46,162 | ₩46,266 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,666 | ₩45,881 | ₩45,559 | ₩45,815 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,411 | ₩46,082 | ₩45,371 | ₩45,950 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,955 | ₩45,331 | ₩44,955 | ₩45,166 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,976 | ₩44,901 | ₩43,976 | ₩44,848 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,640 | ₩44,036 | ₩43,640 | ₩43,901 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,815 | ₩43,251 | ₩42,460 | ₩43,157 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,767 | ₩44,834 | ₩44,594 | ₩44,594 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩44,056 | ₩44,405 | ₩44,056 | ₩44,214 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,472 | ₩44,472 | ₩44,110 | ₩44,224 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩45,136 | ₩45,170 | ₩44,479 | ₩44,543 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩44,043 | ₩44,257 | ₩43,842 | ₩43,901 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,365 | ₩44,465 | ₩43,654 | ₩44,099 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,493 | ₩43,820 | ₩43,392 | ₩43,820 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,975 | ₩46,134 | ₩45,351 | ₩45,458 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,572 | ₩45,921 | ₩45,572 | ₩45,658 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,371 | ₩45,398 | ₩45,116 | ₩45,361 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩44,204 | ₩44,418 | ₩44,070 | ₩44,151 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,425 | ₩45,498 | ₩44,707 | ₩44,716 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,492 | ₩45,505 | ₩45,317 | ₩45,426 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,807 | ₩44,934 | ₩44,769 | ₩44,934 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩44,003 | ₩44,304 | ₩44,003 | ₩44,083 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,929 | ₩43,520 | ₩42,902 | ₩43,520 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,560 | ₩43,902 | ₩43,392 | ₩43,660 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,426 | ₩43,426 | ₩42,460 | ₩42,800 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,539 | ₩45,015 | ₩44,445 | ₩44,826 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,606 | ₩44,606 | ₩43,863 | ₩44,241 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,821 | ₩44,921 | ₩44,331 | ₩44,921 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,848 | ₩44,190 | ₩43,796 | ₩44,126 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,707 | ₩43,707 | ₩43,117 | ₩43,309 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,681 | ₩44,110 | ₩43,681 | ₩44,102 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,788 | ₩44,245 | ₩43,701 | ₩44,245 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩42,098 | ₩42,699 | ₩42,098 | ₩42,699 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩42,071 | ₩42,205 | ₩40,999 | ₩42,197 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,466 | ₩43,542 | ₩41,615 | ₩41,615 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,782 | ₩42,809 | ₩41,776 | ₩42,038 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,505 | ₩40,810 | ₩40,497 | ₩40,578 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩40,146 | ₩40,146 | ₩39,884 | ₩40,045 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,313 | ₩40,313 | ₩39,616 | ₩39,779 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,750 | ₩39,857 | ₩39,362 | ₩39,702 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,577 | ₩38,771 | ₩38,577 | ₩38,771 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,979 | ₩38,435 | ₩37,979 | ₩38,271 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,241 | ₩38,502 | ₩38,241 | ₩38,251 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,274 | ₩38,343 | ₩38,140 | ₩38,343 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,274 | ₩38,341 | ₩38,167 | ₩38,255 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩38,026 | ₩38,187 | ₩37,923 | ₩38,124 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,925 | ₩38,046 | ₩37,899 | ₩38,027 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,562 | ₩37,670 | ₩37,469 | ₩37,660 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,746 | ₩36,760 | ₩36,584 | ₩36,644 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩37,053 | ₩37,147 | ₩36,980 | ₩36,982 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,496 | ₩37,496 | ₩37,000 | ₩37,013 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,784 | ₩37,784 | ₩37,669 | ₩37,758 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,375 | ₩37,413 | ₩37,268 | ₩37,413 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,429 | ₩37,578 | ₩37,369 | ₩37,578 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,322 | ₩37,429 | ₩37,134 | ₩37,141 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩37,013 | ₩37,100 | ₩36,927 | ₩36,927 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,348 | ₩37,617 | ₩37,187 | ₩37,430 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩37,053 | ₩37,456 | ₩37,053 | ₩37,452 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,825 | ₩36,825 | ₩36,483 | ₩36,722 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,207 | ₩38,864 | ₩37,697 | ₩38,019 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,703 | ₩38,703 | ₩38,247 | ₩38,631 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,872 | ₩38,096 | ₩37,872 | ₩38,096 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,483 | ₩37,826 | ₩37,483 | ₩37,826 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,542 | ₩38,542 | ₩37,201 | ₩37,263 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩37,063 | ₩37,154 | ₩37,053 | ₩37,111 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,517 | ₩36,557 | ₩36,369 | ₩36,472 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,584 | ₩36,624 | ₩36,534 | ₩36,619 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,409 | ₩36,450 | ₩36,256 | ₩36,256 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,262 | ₩36,275 | ₩36,172 | ₩36,172 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,436 | ₩36,510 | ₩36,329 | ₩36,428 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,758 | ₩36,886 | ₩36,570 | ₩36,570 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,557 | ₩36,570 | ₩36,443 | ₩36,443 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,262 | ₩36,262 | ₩36,168 | ₩36,201 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩36,047 | ₩36,085 | ₩35,879 | ₩35,879 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,537 | ₩35,900 | ₩35,533 | ₩35,900 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,485 | ₩35,578 | ₩35,462 | ₩35,524 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,926 | ₩35,980 | ₩35,706 | ₩35,765 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,417 | ₩35,689 | ₩35,417 | ₩35,689 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,907 | ₩35,095 | ₩34,907 | ₩35,095 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩35,122 | ₩35,124 | ₩35,010 | ₩35,010 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,457 | ₩35,470 | ₩35,336 | ₩35,336 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,229 | ₩35,256 | ₩35,135 | ₩35,164 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,564 | ₩35,564 | ₩35,410 | ₩35,410 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,323 | ₩35,443 | ₩35,309 | ₩35,375 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩35,175 | ₩35,355 | ₩35,175 | ₩35,355 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,324 | ₩36,503 | ₩36,305 | ₩36,450 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,873 | ₩35,994 | ₩35,873 | ₩35,947 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,765 | ₩35,806 | ₩35,719 | ₩35,719 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,885 | ₩35,965 | ₩35,824 | ₩35,965 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,765 | ₩35,765 | ₩35,639 | ₩35,639 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,980 | ₩36,141 | ₩35,980 | ₩36,061 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,436 | ₩36,436 | ₩36,222 | ₩36,239 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,450 | ₩36,611 | ₩36,423 | ₩36,611 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,328 | ₩36,629 | ₩36,309 | ₩36,629 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,306 | ₩36,361 | ₩36,275 | ₩36,361 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,490 | ₩36,530 | ₩36,396 | ₩36,443 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,994 | ₩36,994 | ₩36,845 | ₩36,845 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,691 | ₩36,758 | ₩36,691 | ₩36,725 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,678 | ₩36,678 | ₩36,550 | ₩36,550 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,544 | ₩36,691 | ₩36,463 | ₩36,463 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,597 | ₩36,682 | ₩36,597 | ₩36,678 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,556 | ₩36,651 | ₩36,556 | ₩36,651 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩36,034 | ₩36,302 | ₩36,034 | ₩36,275 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,661 | ₩35,913 | ₩35,661 | ₩35,913 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,712 | ₩36,027 | ₩35,712 | ₩36,027 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,859 | ₩35,912 | ₩35,806 | ₩35,833 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩36,047 | ₩36,087 | ₩36,006 | ₩36,006 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,234 | ₩36,247 | ₩36,195 | ₩36,247 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,490 | ₩36,718 | ₩36,490 | ₩36,663 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,456 | ₩36,550 | ₩36,396 | ₩36,463 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,505 | ₩36,731 | ₩36,505 | ₩36,521 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,568 | ₩36,611 | ₩36,356 | ₩36,356 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,651 | ₩36,651 | ₩36,450 | ₩36,503 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,959 | ₩37,067 | ₩36,959 | ₩37,040 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,421 | ₩36,731 | ₩36,396 | ₩36,723 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩36,133 | ₩36,235 | ₩36,114 | ₩36,200 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩36,061 | ₩36,061 | ₩36,055 | ₩36,055 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,416 | ₩36,416 | ₩36,141 | ₩36,223 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,362 | ₩36,423 | ₩36,235 | ₩36,298 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,416 | ₩36,707 | ₩36,416 | ₩36,707 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,570 | ₩36,570 | ₩36,342 | ₩36,397 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,208 | ₩36,369 | ₩36,208 | ₩36,289 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,396 | ₩36,396 | ₩36,263 | ₩36,263 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩36,032 | ₩36,049 | ₩35,994 | ₩36,022 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,396 | ₩36,396 | ₩36,269 | ₩36,270 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,707 | ₩36,784 | ₩36,592 | ₩36,592 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,908 | ₩36,921 | ₩36,796 | ₩36,796 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩36,129 | ₩36,435 | ₩36,129 | ₩36,393 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,980 | ₩36,034 | ₩35,926 | ₩35,981 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩36,007 | ₩36,220 | ₩36,007 | ₩36,220 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,476 | ₩36,745 | ₩35,833 | ₩35,928 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩36,155 | ₩36,222 | ₩35,996 | ₩36,087 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩36,181 | ₩36,181 | ₩35,967 | ₩36,101 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,873 | ₩36,057 | ₩35,859 | ₩35,991 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,302 | ₩36,329 | ₩36,222 | ₩36,270 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩36,101 | ₩36,128 | ₩35,651 | ₩35,685 | -1.15% | 4.3천 |
|---|