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 | ₩51,369 | ₩51,369 | ₩50,993 | ₩51,056 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,953 | ₩51,436 | ₩50,805 | ₩51,032 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,805 | ₩50,805 | ₩50,309 | ₩50,439 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,826 | ₩50,658 | ₩49,826 | ₩50,617 | +1.59% | 6.5천 |
| 2026.10.05 | ₩50,188 | ₩50,215 | ₩49,893 | ₩50,024 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,772 | ₩50,430 | ₩49,511 | ₩50,365 | +1.19% | 1.4만 |
| 2026.10.01 | ₩50,188 | ₩50,765 | ₩50,081 | ₩50,754 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,403 | ₩50,524 | ₩50,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,167 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,370 | ₩49,906 | ₩49,370 | ₩49,587 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,738 | ₩50,738 | ₩49,960 | ₩50,218 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,725 | ₩50,725 | ₩50,074 | ₩50,454 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩51,167 | ₩51,704 | ₩51,020 | ₩51,248 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,336 | ₩50,980 | ₩50,336 | ₩50,953 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,920 | ₩50,497 | ₩49,920 | ₩50,143 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,604 | ₩50,604 | ₩49,973 | ₩50,332 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩51,087 | ₩51,369 | ₩50,812 | ₩50,886 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩51,033 | ₩51,315 | ₩50,859 | ₩51,006 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,711 | ₩51,744 | ₩51,221 | ₩51,275 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,825 | ₩52,066 | ₩51,811 | ₩51,917 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩51,154 | ₩51,342 | ₩50,859 | ₩51,092 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,910 | ₩51,235 | ₩50,825 | ₩51,020 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩51,067 | ₩51,704 | ₩50,939 | ₩51,704 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,443 | ₩50,510 | ₩50,188 | ₩50,473 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,423 | ₩49,762 | ₩49,343 | ₩49,762 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,632 | ₩49,142 | ₩48,404 | ₩49,049 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,940 | ₩49,182 | ₩48,940 | ₩49,107 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,900 | ₩49,249 | ₩48,900 | ₩49,122 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,632 | ₩49,330 | ₩48,632 | ₩49,301 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩48,068 | ₩48,189 | ₩48,001 | ₩48,158 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,492 | ₩47,492 | ₩47,277 | ₩47,390 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,995 | ₩47,451 | ₩46,995 | ₩47,325 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩47,109 | ₩47,116 | ₩46,727 | ₩46,787 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,848 | ₩47,076 | ₩46,656 | ₩46,656 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,975 | ₩47,975 | ₩47,391 | ₩47,451 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩48,109 | ₩48,203 | ₩48,015 | ₩48,024 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,753 | ₩47,887 | ₩47,626 | ₩47,856 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,243 | ₩47,545 | ₩47,226 | ₩47,226 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,982 | ₩47,143 | ₩46,982 | ₩47,015 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,432 | ₩46,995 | ₩46,432 | ₩46,962 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,868 | ₩46,123 | ₩45,868 | ₩46,064 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,640 | ₩45,962 | ₩45,640 | ₩45,666 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩46,157 | ₩46,231 | ₩46,123 | ₩46,171 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,721 | ₩46,017 | ₩45,721 | ₩46,017 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,855 | ₩46,029 | ₩45,748 | ₩45,875 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,473 | ₩44,732 | ₩44,366 | ₩44,465 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,977 | ₩44,316 | ₩43,977 | ₩44,316 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩44,003 | ₩44,017 | ₩43,695 | ₩43,884 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,735 | ₩45,023 | ₩42,729 | ₩43,672 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩44,164 | ₩44,226 | ₩44,077 | ₩44,162 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,795 | ₩44,795 | ₩44,527 | ₩44,715 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,607 | ₩44,849 | ₩44,560 | ₩44,626 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,902 | ₩45,077 | ₩44,902 | ₩44,961 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩44,124 | ₩44,245 | ₩43,829 | ₩44,018 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,688 | ₩44,721 | ₩44,339 | ₩44,417 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,413 | ₩45,533 | ₩42,420 | ₩45,442 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,721 | ₩48,283 | ₩45,600 | ₩45,717 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,399 | ₩45,432 | ₩45,358 | ₩45,432 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩45,117 | ₩47,069 | ₩45,104 | ₩45,105 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,741 | ₩44,943 | ₩44,728 | ₩44,787 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,802 | ₩44,849 | ₩44,741 | ₩44,752 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,486 | ₩44,513 | ₩44,218 | ₩44,225 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,460 | ₩44,554 | ₩44,285 | ₩44,499 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,460 | ₩44,500 | ₩44,219 | ₩44,350 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,567 | ₩44,118 | ₩43,567 | ₩44,022 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,823 | ₩42,920 | ₩42,823 | ₩42,910 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩43,145 | ₩43,145 | ₩42,944 | ₩42,962 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩43,192 | ₩43,628 | ₩43,131 | ₩43,307 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩42,058 | ₩42,534 | ₩42,058 | ₩42,500 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,897 | ₩42,013 | ₩41,884 | ₩42,013 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,220 | ₩41,239 | ₩41,099 | ₩41,193 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,268 | ₩41,276 | ₩41,158 | ₩41,158 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,481 | ₩41,481 | ₩41,455 | ₩41,455 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,255 | ₩41,334 | ₩41,186 | ₩41,217 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩41,153 | ₩41,232 | ₩41,005 | ₩41,232 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,654 | ₩41,817 | ₩41,602 | ₩41,735 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩41,186 | ₩41,213 | ₩40,972 | ₩40,989 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩42,003 | ₩42,057 | ₩41,998 | ₩41,998 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,481 | ₩42,534 | ₩42,286 | ₩42,441 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,261 | ₩42,746 | ₩42,259 | ₩42,746 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩43,185 | ₩43,197 | ₩42,903 | ₩42,903 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩43,091 | ₩43,239 | ₩42,850 | ₩43,145 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,480 | ₩43,668 | ₩43,427 | ₩43,668 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,702 | ₩44,702 | ₩44,205 | ₩44,254 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,533 | ₩45,560 | ₩44,654 | ₩44,700 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,399 | ₩45,694 | ₩45,346 | ₩45,356 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,949 | ₩45,085 | ₩44,688 | ₩45,085 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,640 | ₩45,841 | ₩45,640 | ₩45,695 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,748 | ₩45,748 | ₩45,345 | ₩45,466 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,284 | ₩46,298 | ₩46,070 | ₩46,298 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩47,035 | ₩47,156 | ₩47,035 | ₩47,085 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,546 | ₩46,806 | ₩46,460 | ₩46,791 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,688 | ₩46,995 | ₩46,472 | ₩46,606 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,774 | ₩45,929 | ₩45,573 | ₩45,774 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,922 | ₩46,150 | ₩45,895 | ₩46,143 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,640 | ₩45,976 | ₩45,627 | ₩45,746 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,620 | ₩46,646 | ₩46,445 | ₩46,476 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,364 | ₩47,518 | ₩46,955 | ₩47,206 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,323 | ₩48,323 | ₩47,278 | ₩47,376 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,390 | ₩48,404 | ₩47,411 | ₩47,590 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,726 | ₩48,847 | ₩48,553 | ₩48,774 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩48,169 | ₩48,659 | ₩48,169 | ₩48,294 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,975 | ₩48,095 | ₩47,975 | ₩48,070 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,665 | ₩47,890 | ₩47,600 | ₩47,890 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,592 | ₩48,592 | ₩48,089 | ₩48,129 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩48,149 | ₩48,525 | ₩48,149 | ₩48,521 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩47,089 | ₩47,518 | ₩46,995 | ₩47,502 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,433 | ₩46,559 | ₩46,359 | ₩46,359 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩46,083 | ₩46,409 | ₩46,083 | ₩46,409 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,747 | ₩46,747 | ₩46,331 | ₩46,386 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩48,149 | ₩48,189 | ₩47,968 | ₩48,122 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,760 | ₩48,632 | ₩47,760 | ₩48,484 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,297 | ₩48,297 | ₩47,331 | ₩47,592 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,572 | ₩47,922 | ₩47,572 | ₩47,922 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,686 | ₩48,189 | ₩47,686 | ₩48,074 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,673 | ₩46,781 | ₩46,673 | ₩46,755 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,257 | ₩46,296 | ₩46,163 | ₩46,267 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,667 | ₩45,882 | ₩45,560 | ₩45,816 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,412 | ₩46,083 | ₩45,372 | ₩45,951 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,956 | ₩45,332 | ₩44,956 | ₩45,167 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,977 | ₩44,902 | ₩43,977 | ₩44,849 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,641 | ₩44,037 | ₩43,641 | ₩43,902 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,816 | ₩43,252 | ₩42,461 | ₩43,158 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,768 | ₩44,835 | ₩44,595 | ₩44,595 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩44,057 | ₩44,406 | ₩44,057 | ₩44,215 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,473 | ₩44,473 | ₩44,111 | ₩44,225 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩45,137 | ₩45,171 | ₩44,480 | ₩44,544 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩44,044 | ₩44,258 | ₩43,843 | ₩43,902 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,366 | ₩44,466 | ₩43,655 | ₩44,100 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,494 | ₩43,821 | ₩43,393 | ₩43,821 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,976 | ₩46,135 | ₩45,352 | ₩45,459 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,573 | ₩45,922 | ₩45,573 | ₩45,659 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,372 | ₩45,399 | ₩45,117 | ₩45,363 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩44,205 | ₩44,419 | ₩44,071 | ₩44,152 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,426 | ₩45,499 | ₩44,708 | ₩44,717 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,493 | ₩45,506 | ₩45,318 | ₩45,427 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,808 | ₩44,935 | ₩44,770 | ₩44,935 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩44,003 | ₩44,305 | ₩44,003 | ₩44,084 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,930 | ₩43,521 | ₩42,903 | ₩43,521 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,561 | ₩43,903 | ₩43,393 | ₩43,661 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,427 | ₩43,427 | ₩42,461 | ₩42,801 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,540 | ₩45,016 | ₩44,446 | ₩44,827 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,607 | ₩44,607 | ₩43,864 | ₩44,242 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,822 | ₩44,922 | ₩44,332 | ₩44,922 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,849 | ₩44,191 | ₩43,797 | ₩44,127 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,708 | ₩43,708 | ₩43,118 | ₩43,310 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,682 | ₩44,111 | ₩43,682 | ₩44,103 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,789 | ₩44,246 | ₩43,702 | ₩44,246 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩42,098 | ₩42,699 | ₩42,098 | ₩42,699 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩42,072 | ₩42,206 | ₩41,000 | ₩42,198 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,467 | ₩43,543 | ₩41,616 | ₩41,616 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,783 | ₩42,809 | ₩41,776 | ₩42,039 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,506 | ₩40,811 | ₩40,498 | ₩40,578 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩40,146 | ₩40,146 | ₩39,885 | ₩40,046 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,314 | ₩40,314 | ₩39,617 | ₩39,780 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,751 | ₩39,858 | ₩39,363 | ₩39,702 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,578 | ₩38,771 | ₩38,578 | ₩38,771 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,980 | ₩38,436 | ₩37,980 | ₩38,272 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,241 | ₩38,503 | ₩38,241 | ₩38,252 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,275 | ₩38,343 | ₩38,141 | ₩38,343 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,275 | ₩38,342 | ₩38,168 | ₩38,256 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩38,027 | ₩38,188 | ₩37,924 | ₩38,125 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,926 | ₩38,047 | ₩37,899 | ₩38,028 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,563 | ₩37,671 | ₩37,470 | ₩37,661 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,747 | ₩36,760 | ₩36,585 | ₩36,645 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩37,054 | ₩37,148 | ₩36,980 | ₩36,983 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,497 | ₩37,497 | ₩37,001 | ₩37,014 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,785 | ₩37,785 | ₩37,670 | ₩37,758 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,376 | ₩37,414 | ₩37,269 | ₩37,414 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,430 | ₩37,579 | ₩37,369 | ₩37,579 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,322 | ₩37,430 | ₩37,135 | ₩37,141 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩37,014 | ₩37,101 | ₩36,928 | ₩36,928 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,349 | ₩37,618 | ₩37,188 | ₩37,431 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩37,054 | ₩37,457 | ₩37,054 | ₩37,453 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,826 | ₩36,826 | ₩36,484 | ₩36,723 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,208 | ₩38,865 | ₩37,698 | ₩38,020 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,704 | ₩38,704 | ₩38,248 | ₩38,632 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,873 | ₩38,097 | ₩37,873 | ₩38,097 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,483 | ₩37,827 | ₩37,483 | ₩37,827 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,543 | ₩38,543 | ₩37,202 | ₩37,263 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩37,064 | ₩37,155 | ₩37,054 | ₩37,112 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,518 | ₩36,558 | ₩36,370 | ₩36,473 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,585 | ₩36,625 | ₩36,535 | ₩36,619 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,410 | ₩36,450 | ₩36,257 | ₩36,257 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,263 | ₩36,276 | ₩36,173 | ₩36,173 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,437 | ₩36,511 | ₩36,330 | ₩36,429 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,759 | ₩36,886 | ₩36,571 | ₩36,571 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,558 | ₩36,571 | ₩36,444 | ₩36,444 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,263 | ₩36,263 | ₩36,169 | ₩36,202 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩36,048 | ₩36,086 | ₩35,880 | ₩35,880 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,538 | ₩35,900 | ₩35,534 | ₩35,900 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,486 | ₩35,578 | ₩35,463 | ₩35,525 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,927 | ₩35,981 | ₩35,707 | ₩35,766 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,417 | ₩35,690 | ₩35,417 | ₩35,690 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,908 | ₩35,095 | ₩34,908 | ₩35,095 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩35,122 | ₩35,125 | ₩35,011 | ₩35,011 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,458 | ₩35,471 | ₩35,337 | ₩35,337 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,230 | ₩35,256 | ₩35,136 | ₩35,165 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,565 | ₩35,565 | ₩35,411 | ₩35,411 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,324 | ₩35,444 | ₩35,310 | ₩35,376 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩35,176 | ₩35,356 | ₩35,176 | ₩35,356 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,324 | ₩36,504 | ₩36,306 | ₩36,450 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,874 | ₩35,994 | ₩35,874 | ₩35,947 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,766 | ₩35,807 | ₩35,719 | ₩35,719 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,886 | ₩35,966 | ₩35,825 | ₩35,966 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,766 | ₩35,766 | ₩35,640 | ₩35,640 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,981 | ₩36,142 | ₩35,981 | ₩36,061 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,437 | ₩36,437 | ₩36,222 | ₩36,240 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,450 | ₩36,611 | ₩36,424 | ₩36,611 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,328 | ₩36,630 | ₩36,310 | ₩36,630 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,307 | ₩36,362 | ₩36,276 | ₩36,362 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,491 | ₩36,531 | ₩36,397 | ₩36,444 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,995 | ₩36,995 | ₩36,846 | ₩36,846 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,692 | ₩36,759 | ₩36,692 | ₩36,725 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,679 | ₩36,679 | ₩36,551 | ₩36,551 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,544 | ₩36,692 | ₩36,464 | ₩36,464 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,598 | ₩36,683 | ₩36,598 | ₩36,679 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,556 | ₩36,652 | ₩36,556 | ₩36,652 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩36,035 | ₩36,303 | ₩36,035 | ₩36,276 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,662 | ₩35,914 | ₩35,662 | ₩35,914 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,713 | ₩36,028 | ₩35,713 | ₩36,028 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,860 | ₩35,912 | ₩35,807 | ₩35,833 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩36,048 | ₩36,088 | ₩36,006 | ₩36,006 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,234 | ₩36,248 | ₩36,196 | ₩36,248 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,491 | ₩36,719 | ₩36,491 | ₩36,664 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,457 | ₩36,551 | ₩36,397 | ₩36,464 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,505 | ₩36,732 | ₩36,505 | ₩36,522 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,569 | ₩36,611 | ₩36,357 | ₩36,357 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,652 | ₩36,652 | ₩36,450 | ₩36,504 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,960 | ₩37,068 | ₩36,960 | ₩37,041 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,422 | ₩36,732 | ₩36,397 | ₩36,724 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩36,134 | ₩36,236 | ₩36,115 | ₩36,201 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩36,061 | ₩36,061 | ₩36,056 | ₩36,056 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,417 | ₩36,417 | ₩36,142 | ₩36,224 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,363 | ₩36,424 | ₩36,236 | ₩36,299 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,417 | ₩36,708 | ₩36,417 | ₩36,708 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,571 | ₩36,571 | ₩36,343 | ₩36,398 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,209 | ₩36,370 | ₩36,209 | ₩36,289 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,397 | ₩36,397 | ₩36,264 | ₩36,264 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩36,033 | ₩36,049 | ₩35,994 | ₩36,022 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,397 | ₩36,397 | ₩36,269 | ₩36,271 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,708 | ₩36,785 | ₩36,593 | ₩36,593 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,909 | ₩36,921 | ₩36,797 | ₩36,797 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩36,130 | ₩36,436 | ₩36,130 | ₩36,394 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,981 | ₩36,035 | ₩35,927 | ₩35,982 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩36,008 | ₩36,221 | ₩36,008 | ₩36,221 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,477 | ₩36,746 | ₩35,833 | ₩35,929 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩36,155 | ₩36,222 | ₩35,997 | ₩36,088 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩36,182 | ₩36,182 | ₩35,967 | ₩36,102 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,874 | ₩36,057 | ₩35,860 | ₩35,992 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,303 | ₩36,330 | ₩36,222 | ₩36,271 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩36,102 | ₩36,128 | ₩35,652 | ₩35,686 | -1.15% | 4.3천 |
|---|