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 | ₩51,350 | ₩51,350 | ₩50,974 | ₩51,037 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,934 | ₩51,417 | ₩50,786 | ₩51,013 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,786 | ₩50,786 | ₩50,290 | ₩50,420 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,807 | ₩50,639 | ₩49,807 | ₩50,599 | +1.59% | 6.5천 |
| 2026.10.05 | ₩50,169 | ₩50,196 | ₩49,874 | ₩50,006 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,754 | ₩50,411 | ₩49,492 | ₩50,346 | +1.19% | 1.4만 |
| 2026.10.01 | ₩50,169 | ₩50,746 | ₩50,062 | ₩50,735 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,384 | ₩50,505 | ₩50,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,148 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,351 | ₩49,888 | ₩49,351 | ₩49,569 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,719 | ₩50,719 | ₩49,941 | ₩50,199 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,706 | ₩50,706 | ₩50,055 | ₩50,435 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩51,148 | ₩51,685 | ₩51,001 | ₩51,229 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,317 | ₩50,961 | ₩50,317 | ₩50,934 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,901 | ₩50,478 | ₩49,901 | ₩50,124 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,585 | ₩50,585 | ₩49,955 | ₩50,313 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩51,068 | ₩51,350 | ₩50,793 | ₩50,867 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩51,014 | ₩51,296 | ₩50,840 | ₩50,987 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,692 | ₩51,725 | ₩51,202 | ₩51,256 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,806 | ₩52,047 | ₩51,792 | ₩51,898 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩51,135 | ₩51,323 | ₩50,840 | ₩51,073 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,891 | ₩51,215 | ₩50,806 | ₩51,001 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩51,048 | ₩51,685 | ₩50,920 | ₩51,685 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,424 | ₩50,491 | ₩50,169 | ₩50,454 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,405 | ₩49,743 | ₩49,325 | ₩49,743 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,614 | ₩49,123 | ₩48,386 | ₩49,031 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,922 | ₩49,164 | ₩48,922 | ₩49,089 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,882 | ₩49,231 | ₩48,882 | ₩49,103 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,614 | ₩49,311 | ₩48,614 | ₩49,283 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩48,051 | ₩48,171 | ₩47,983 | ₩48,140 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,474 | ₩47,474 | ₩47,259 | ₩47,372 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,978 | ₩47,434 | ₩46,978 | ₩47,308 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩47,092 | ₩47,098 | ₩46,709 | ₩46,770 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,830 | ₩47,058 | ₩46,638 | ₩46,638 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,957 | ₩47,957 | ₩47,373 | ₩47,434 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩48,091 | ₩48,185 | ₩47,997 | ₩48,006 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,735 | ₩47,869 | ₩47,608 | ₩47,839 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,226 | ₩47,528 | ₩47,208 | ₩47,208 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,964 | ₩47,125 | ₩46,964 | ₩46,998 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,414 | ₩46,978 | ₩46,414 | ₩46,944 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,851 | ₩46,106 | ₩45,851 | ₩46,047 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,623 | ₩45,945 | ₩45,623 | ₩45,649 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩46,140 | ₩46,213 | ₩46,106 | ₩46,154 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,704 | ₩46,000 | ₩45,704 | ₩46,000 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,838 | ₩46,012 | ₩45,730 | ₩45,858 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,456 | ₩44,715 | ₩44,349 | ₩44,448 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,960 | ₩44,300 | ₩43,960 | ₩44,300 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩43,987 | ₩44,001 | ₩43,679 | ₩43,868 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,719 | ₩45,006 | ₩42,713 | ₩43,656 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩44,148 | ₩44,210 | ₩44,061 | ₩44,145 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,778 | ₩44,778 | ₩44,510 | ₩44,698 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,591 | ₩44,832 | ₩44,544 | ₩44,609 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,886 | ₩45,060 | ₩44,886 | ₩44,945 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩44,108 | ₩44,228 | ₩43,813 | ₩44,002 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,671 | ₩44,705 | ₩44,322 | ₩44,400 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,397 | ₩45,516 | ₩42,405 | ₩45,425 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,704 | ₩48,265 | ₩45,583 | ₩45,700 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,382 | ₩45,415 | ₩45,342 | ₩45,415 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩45,100 | ₩47,051 | ₩45,087 | ₩45,088 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,725 | ₩44,926 | ₩44,711 | ₩44,770 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,785 | ₩44,832 | ₩44,725 | ₩44,735 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,470 | ₩44,497 | ₩44,202 | ₩44,208 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,443 | ₩44,537 | ₩44,269 | ₩44,482 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,443 | ₩44,483 | ₩44,203 | ₩44,333 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,551 | ₩44,101 | ₩43,551 | ₩44,006 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,807 | ₩42,904 | ₩42,807 | ₩42,894 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩43,129 | ₩43,129 | ₩42,928 | ₩42,946 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩43,176 | ₩43,612 | ₩43,115 | ₩43,291 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩42,043 | ₩42,519 | ₩42,043 | ₩42,484 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,882 | ₩41,997 | ₩41,868 | ₩41,997 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,204 | ₩41,223 | ₩41,084 | ₩41,178 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,253 | ₩41,261 | ₩41,143 | ₩41,143 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,466 | ₩41,466 | ₩41,439 | ₩41,439 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,239 | ₩41,318 | ₩41,171 | ₩41,202 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩41,137 | ₩41,216 | ₩40,990 | ₩41,216 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,639 | ₩41,801 | ₩41,587 | ₩41,719 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩41,171 | ₩41,198 | ₩40,956 | ₩40,974 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩41,988 | ₩42,041 | ₩41,982 | ₩41,982 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,465 | ₩42,519 | ₩42,271 | ₩42,425 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,245 | ₩42,731 | ₩42,244 | ₩42,731 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩43,169 | ₩43,181 | ₩42,887 | ₩42,887 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩43,075 | ₩43,223 | ₩42,834 | ₩43,129 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,464 | ₩43,652 | ₩43,410 | ₩43,652 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,686 | ₩44,686 | ₩44,188 | ₩44,238 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,516 | ₩45,543 | ₩44,638 | ₩44,683 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,382 | ₩45,677 | ₩45,330 | ₩45,339 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,933 | ₩45,068 | ₩44,671 | ₩45,068 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,623 | ₩45,824 | ₩45,623 | ₩45,678 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,730 | ₩45,730 | ₩45,328 | ₩45,449 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,267 | ₩46,280 | ₩46,052 | ₩46,280 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩47,018 | ₩47,139 | ₩47,018 | ₩47,068 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,528 | ₩46,789 | ₩46,443 | ₩46,774 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,671 | ₩46,978 | ₩46,455 | ₩46,589 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,757 | ₩45,912 | ₩45,556 | ₩45,757 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,905 | ₩46,133 | ₩45,878 | ₩46,126 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,623 | ₩45,958 | ₩45,610 | ₩45,729 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,602 | ₩46,629 | ₩46,428 | ₩46,459 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,346 | ₩47,501 | ₩46,937 | ₩47,188 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,305 | ₩48,305 | ₩47,261 | ₩47,359 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,372 | ₩48,386 | ₩47,393 | ₩47,572 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,708 | ₩48,828 | ₩48,535 | ₩48,756 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩48,151 | ₩48,641 | ₩48,151 | ₩48,276 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,957 | ₩48,077 | ₩47,957 | ₩48,052 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,647 | ₩47,872 | ₩47,583 | ₩47,872 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,574 | ₩48,574 | ₩48,071 | ₩48,111 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩48,131 | ₩48,506 | ₩48,131 | ₩48,502 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩47,072 | ₩47,501 | ₩46,978 | ₩47,485 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,416 | ₩46,542 | ₩46,342 | ₩46,342 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩46,066 | ₩46,392 | ₩46,066 | ₩46,392 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,730 | ₩46,730 | ₩46,314 | ₩46,369 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩48,131 | ₩48,171 | ₩47,950 | ₩48,104 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,742 | ₩48,614 | ₩47,742 | ₩48,466 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,279 | ₩48,279 | ₩47,313 | ₩47,574 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,554 | ₩47,904 | ₩47,554 | ₩47,904 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,668 | ₩48,171 | ₩47,668 | ₩48,056 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,656 | ₩46,763 | ₩46,656 | ₩46,738 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,240 | ₩46,279 | ₩46,146 | ₩46,249 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,650 | ₩45,865 | ₩45,543 | ₩45,799 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,395 | ₩46,066 | ₩45,355 | ₩45,934 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,939 | ₩45,315 | ₩44,939 | ₩45,150 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,960 | ₩44,886 | ₩43,960 | ₩44,832 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,625 | ₩44,021 | ₩43,625 | ₩43,885 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,800 | ₩43,236 | ₩42,445 | ₩43,142 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,752 | ₩44,819 | ₩44,579 | ₩44,579 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩44,041 | ₩44,389 | ₩44,041 | ₩44,199 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,456 | ₩44,456 | ₩44,094 | ₩44,208 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩45,120 | ₩45,154 | ₩44,463 | ₩44,528 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩44,027 | ₩44,242 | ₩43,826 | ₩43,885 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,349 | ₩44,450 | ₩43,638 | ₩44,084 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,477 | ₩43,805 | ₩43,377 | ₩43,805 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,958 | ₩46,118 | ₩45,335 | ₩45,442 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,556 | ₩45,905 | ₩45,556 | ₩45,642 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,355 | ₩45,382 | ₩45,100 | ₩45,346 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩44,188 | ₩44,403 | ₩44,054 | ₩44,136 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,409 | ₩45,482 | ₩44,691 | ₩44,701 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,476 | ₩45,489 | ₩45,301 | ₩45,410 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,792 | ₩44,918 | ₩44,753 | ₩44,918 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩43,987 | ₩44,289 | ₩43,987 | ₩44,068 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,914 | ₩43,504 | ₩42,887 | ₩43,504 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,545 | ₩43,887 | ₩43,377 | ₩43,645 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,410 | ₩43,410 | ₩42,445 | ₩42,785 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,524 | ₩45,000 | ₩44,430 | ₩44,811 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,591 | ₩44,591 | ₩43,848 | ₩44,226 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,805 | ₩44,906 | ₩44,316 | ₩44,906 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,833 | ₩44,175 | ₩43,781 | ₩44,110 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,692 | ₩43,692 | ₩43,102 | ₩43,294 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,665 | ₩44,094 | ₩43,665 | ₩44,086 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,773 | ₩44,230 | ₩43,685 | ₩44,230 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩42,083 | ₩42,684 | ₩42,083 | ₩42,684 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩42,056 | ₩42,190 | ₩40,984 | ₩42,182 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,451 | ₩43,527 | ₩41,600 | ₩41,600 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,768 | ₩42,794 | ₩41,761 | ₩42,024 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,491 | ₩40,795 | ₩40,483 | ₩40,563 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩40,132 | ₩40,132 | ₩39,870 | ₩40,031 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,299 | ₩40,299 | ₩39,602 | ₩39,765 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,736 | ₩39,843 | ₩39,348 | ₩39,688 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,564 | ₩38,757 | ₩38,564 | ₩38,757 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,966 | ₩38,422 | ₩37,966 | ₩38,258 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,227 | ₩38,489 | ₩38,227 | ₩38,238 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,261 | ₩38,329 | ₩38,127 | ₩38,329 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,261 | ₩38,328 | ₩38,153 | ₩38,242 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩38,013 | ₩38,174 | ₩37,909 | ₩38,111 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,912 | ₩38,033 | ₩37,885 | ₩38,014 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,549 | ₩37,657 | ₩37,456 | ₩37,647 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,733 | ₩36,747 | ₩36,571 | ₩36,631 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩37,040 | ₩37,134 | ₩36,967 | ₩36,969 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,483 | ₩37,483 | ₩36,987 | ₩37,000 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,771 | ₩37,771 | ₩37,656 | ₩37,744 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,362 | ₩37,400 | ₩37,255 | ₩37,400 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,416 | ₩37,565 | ₩37,356 | ₩37,565 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,309 | ₩37,416 | ₩37,121 | ₩37,128 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩37,000 | ₩37,087 | ₩36,914 | ₩36,914 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,335 | ₩37,604 | ₩37,174 | ₩37,417 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩37,040 | ₩37,443 | ₩37,040 | ₩37,439 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,812 | ₩36,812 | ₩36,470 | ₩36,709 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,194 | ₩38,851 | ₩37,684 | ₩38,006 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,690 | ₩38,690 | ₩38,234 | ₩38,617 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,858 | ₩38,082 | ₩37,858 | ₩38,082 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,469 | ₩37,813 | ₩37,469 | ₩37,813 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,529 | ₩38,529 | ₩37,188 | ₩37,250 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩37,050 | ₩37,141 | ₩37,040 | ₩37,098 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,504 | ₩36,544 | ₩36,356 | ₩36,460 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,571 | ₩36,611 | ₩36,521 | ₩36,606 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,397 | ₩36,437 | ₩36,244 | ₩36,244 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,249 | ₩36,263 | ₩36,159 | ₩36,159 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,423 | ₩36,497 | ₩36,316 | ₩36,415 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,745 | ₩36,873 | ₩36,558 | ₩36,558 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,544 | ₩36,558 | ₩36,430 | ₩36,430 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,249 | ₩36,249 | ₩36,155 | ₩36,189 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩36,035 | ₩36,072 | ₩35,867 | ₩35,867 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,525 | ₩35,887 | ₩35,521 | ₩35,887 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,473 | ₩35,565 | ₩35,450 | ₩35,512 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,914 | ₩35,967 | ₩35,694 | ₩35,753 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,404 | ₩35,676 | ₩35,404 | ₩35,676 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,895 | ₩35,082 | ₩34,895 | ₩35,082 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩35,109 | ₩35,112 | ₩34,998 | ₩34,998 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,444 | ₩35,458 | ₩35,324 | ₩35,324 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,216 | ₩35,243 | ₩35,123 | ₩35,152 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,552 | ₩35,552 | ₩35,398 | ₩35,398 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,310 | ₩35,431 | ₩35,297 | ₩35,363 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩35,163 | ₩35,343 | ₩35,163 | ₩35,343 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,311 | ₩36,491 | ₩36,292 | ₩36,437 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,860 | ₩35,981 | ₩35,860 | ₩35,934 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,753 | ₩35,793 | ₩35,706 | ₩35,706 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,872 | ₩35,953 | ₩35,812 | ₩35,953 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,753 | ₩35,753 | ₩35,627 | ₩35,627 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,967 | ₩36,128 | ₩35,967 | ₩36,048 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,423 | ₩36,423 | ₩36,209 | ₩36,226 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,437 | ₩36,598 | ₩36,410 | ₩36,598 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,315 | ₩36,617 | ₩36,296 | ₩36,617 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,293 | ₩36,348 | ₩36,263 | ₩36,348 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,477 | ₩36,517 | ₩36,383 | ₩36,430 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,981 | ₩36,981 | ₩36,832 | ₩36,832 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,678 | ₩36,745 | ₩36,678 | ₩36,712 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,665 | ₩36,665 | ₩36,537 | ₩36,537 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,531 | ₩36,678 | ₩36,450 | ₩36,450 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,584 | ₩36,669 | ₩36,584 | ₩36,665 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,543 | ₩36,638 | ₩36,543 | ₩36,638 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩36,021 | ₩36,289 | ₩36,021 | ₩36,263 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,648 | ₩35,900 | ₩35,648 | ₩35,900 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,699 | ₩36,014 | ₩35,699 | ₩36,014 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,847 | ₩35,899 | ₩35,793 | ₩35,820 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩36,035 | ₩36,075 | ₩35,993 | ₩35,993 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,221 | ₩36,234 | ₩36,182 | ₩36,234 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,477 | ₩36,705 | ₩36,477 | ₩36,650 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,444 | ₩36,537 | ₩36,383 | ₩36,450 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,492 | ₩36,718 | ₩36,492 | ₩36,508 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,555 | ₩36,598 | ₩36,343 | ₩36,343 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,638 | ₩36,638 | ₩36,437 | ₩36,491 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,946 | ₩37,054 | ₩36,946 | ₩37,027 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,409 | ₩36,718 | ₩36,383 | ₩36,710 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩36,120 | ₩36,222 | ₩36,102 | ₩36,187 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩36,048 | ₩36,048 | ₩36,043 | ₩36,043 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,403 | ₩36,403 | ₩36,128 | ₩36,210 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,350 | ₩36,410 | ₩36,222 | ₩36,285 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,403 | ₩36,694 | ₩36,403 | ₩36,694 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,558 | ₩36,558 | ₩36,330 | ₩36,385 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,195 | ₩36,356 | ₩36,195 | ₩36,276 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,383 | ₩36,383 | ₩36,250 | ₩36,250 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩36,020 | ₩36,036 | ₩35,981 | ₩36,009 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,383 | ₩36,383 | ₩36,256 | ₩36,257 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,694 | ₩36,771 | ₩36,579 | ₩36,579 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,896 | ₩36,908 | ₩36,783 | ₩36,783 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩36,116 | ₩36,422 | ₩36,116 | ₩36,381 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,967 | ₩36,021 | ₩35,914 | ₩35,969 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩35,994 | ₩36,208 | ₩35,994 | ₩36,208 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,464 | ₩36,732 | ₩35,820 | ₩35,915 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩36,142 | ₩36,209 | ₩35,984 | ₩36,075 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩36,169 | ₩36,169 | ₩35,954 | ₩36,088 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,860 | ₩36,044 | ₩35,847 | ₩35,978 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,289 | ₩36,316 | ₩36,209 | ₩36,257 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩36,088 | ₩36,115 | ₩35,639 | ₩35,672 | -1.15% | 4.3천 |
|---|