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 | ₩51,352 | ₩51,352 | ₩50,977 | ₩51,040 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,936 | ₩51,419 | ₩50,789 | ₩51,016 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,789 | ₩50,789 | ₩50,293 | ₩50,423 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,810 | ₩50,641 | ₩49,810 | ₩50,601 | +1.59% | 6.5천 |
| 2026.10.05 | ₩50,172 | ₩50,199 | ₩49,877 | ₩50,008 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,756 | ₩50,413 | ₩49,495 | ₩50,349 | +1.19% | 1.4만 |
| 2026.10.01 | ₩50,172 | ₩50,749 | ₩50,065 | ₩50,738 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,387 | ₩50,507 | ₩50,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,151 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,354 | ₩49,890 | ₩49,354 | ₩49,571 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,722 | ₩50,722 | ₩49,944 | ₩50,202 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,709 | ₩50,709 | ₩50,058 | ₩50,438 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩51,151 | ₩51,688 | ₩51,004 | ₩51,232 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,320 | ₩50,963 | ₩50,320 | ₩50,936 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,904 | ₩50,481 | ₩49,904 | ₩50,126 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,588 | ₩50,588 | ₩49,957 | ₩50,316 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩51,071 | ₩51,352 | ₩50,796 | ₩50,869 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩51,017 | ₩51,299 | ₩50,843 | ₩50,990 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,694 | ₩51,728 | ₩51,205 | ₩51,258 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,808 | ₩52,050 | ₩51,795 | ₩51,901 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩51,138 | ₩51,325 | ₩50,843 | ₩51,076 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,894 | ₩51,218 | ₩50,809 | ₩51,004 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩51,050 | ₩51,688 | ₩50,923 | ₩51,688 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,427 | ₩50,494 | ₩50,172 | ₩50,456 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,408 | ₩49,746 | ₩49,327 | ₩49,746 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,616 | ₩49,126 | ₩48,388 | ₩49,033 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,925 | ₩49,166 | ₩48,925 | ₩49,091 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,885 | ₩49,233 | ₩48,885 | ₩49,106 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,616 | ₩49,314 | ₩48,616 | ₩49,286 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩48,053 | ₩48,174 | ₩47,986 | ₩48,143 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,476 | ₩47,476 | ₩47,262 | ₩47,374 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,980 | ₩47,436 | ₩46,980 | ₩47,310 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩47,094 | ₩47,101 | ₩46,712 | ₩46,772 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,833 | ₩47,061 | ₩46,641 | ₩46,641 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,959 | ₩47,959 | ₩47,376 | ₩47,436 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩48,093 | ₩48,187 | ₩47,999 | ₩48,009 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,738 | ₩47,872 | ₩47,610 | ₩47,841 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,228 | ₩47,530 | ₩47,211 | ₩47,211 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,967 | ₩47,128 | ₩46,967 | ₩47,000 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,417 | ₩46,980 | ₩46,417 | ₩46,947 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,854 | ₩46,108 | ₩45,854 | ₩46,049 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,626 | ₩45,947 | ₩45,626 | ₩45,651 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩46,142 | ₩46,216 | ₩46,108 | ₩46,157 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,706 | ₩46,002 | ₩45,706 | ₩46,002 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,840 | ₩46,015 | ₩45,733 | ₩45,860 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,459 | ₩44,718 | ₩44,351 | ₩44,451 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,963 | ₩44,302 | ₩43,963 | ₩44,302 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩43,989 | ₩44,003 | ₩43,681 | ₩43,870 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,721 | ₩45,009 | ₩42,715 | ₩43,658 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩44,150 | ₩44,212 | ₩44,063 | ₩44,148 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,781 | ₩44,781 | ₩44,512 | ₩44,700 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,593 | ₩44,834 | ₩44,546 | ₩44,612 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,888 | ₩45,062 | ₩44,888 | ₩44,947 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩44,110 | ₩44,231 | ₩43,815 | ₩44,004 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,673 | ₩44,707 | ₩44,325 | ₩44,402 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,399 | ₩45,518 | ₩42,407 | ₩45,427 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,706 | ₩48,268 | ₩45,585 | ₩45,702 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,384 | ₩45,418 | ₩45,344 | ₩45,418 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩45,103 | ₩47,054 | ₩45,089 | ₩45,090 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,727 | ₩44,928 | ₩44,714 | ₩44,773 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,787 | ₩44,834 | ₩44,727 | ₩44,738 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,472 | ₩44,499 | ₩44,204 | ₩44,211 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,445 | ₩44,539 | ₩44,271 | ₩44,484 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,445 | ₩44,486 | ₩44,205 | ₩44,335 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,554 | ₩44,103 | ₩43,554 | ₩44,008 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,809 | ₩42,906 | ₩42,809 | ₩42,896 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩43,131 | ₩43,131 | ₩42,930 | ₩42,949 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩43,178 | ₩43,614 | ₩43,118 | ₩43,293 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩42,045 | ₩42,521 | ₩42,045 | ₩42,486 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,884 | ₩41,999 | ₩41,870 | ₩41,999 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,207 | ₩41,225 | ₩41,086 | ₩41,180 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,255 | ₩41,263 | ₩41,145 | ₩41,145 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,468 | ₩41,468 | ₩41,441 | ₩41,441 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,241 | ₩41,321 | ₩41,173 | ₩41,204 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩41,139 | ₩41,219 | ₩40,992 | ₩41,219 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,641 | ₩41,803 | ₩41,589 | ₩41,722 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩41,173 | ₩41,200 | ₩40,958 | ₩40,976 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩41,990 | ₩42,043 | ₩41,984 | ₩41,984 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,467 | ₩42,521 | ₩42,273 | ₩42,427 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,247 | ₩42,733 | ₩42,246 | ₩42,733 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩43,171 | ₩43,183 | ₩42,890 | ₩42,890 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩43,077 | ₩43,225 | ₩42,836 | ₩43,131 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,466 | ₩43,654 | ₩43,413 | ₩43,654 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,688 | ₩44,688 | ₩44,191 | ₩44,240 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,518 | ₩45,545 | ₩44,640 | ₩44,685 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,384 | ₩45,679 | ₩45,332 | ₩45,341 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,935 | ₩45,070 | ₩44,673 | ₩45,070 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,626 | ₩45,827 | ₩45,626 | ₩45,681 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,733 | ₩45,733 | ₩45,331 | ₩45,451 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,269 | ₩46,283 | ₩46,055 | ₩46,283 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩47,020 | ₩47,141 | ₩47,020 | ₩47,070 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,531 | ₩46,791 | ₩46,445 | ₩46,776 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,673 | ₩46,980 | ₩46,457 | ₩46,591 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,760 | ₩45,914 | ₩45,559 | ₩45,760 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,907 | ₩46,135 | ₩45,880 | ₩46,129 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,626 | ₩45,961 | ₩45,612 | ₩45,732 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,605 | ₩46,631 | ₩46,430 | ₩46,461 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,349 | ₩47,503 | ₩46,940 | ₩47,191 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,308 | ₩48,308 | ₩47,263 | ₩47,361 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,375 | ₩48,388 | ₩47,396 | ₩47,574 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,710 | ₩48,831 | ₩48,537 | ₩48,758 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩48,154 | ₩48,643 | ₩48,154 | ₩48,278 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,959 | ₩48,080 | ₩47,959 | ₩48,054 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,649 | ₩47,875 | ₩47,585 | ₩47,875 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,576 | ₩48,576 | ₩48,073 | ₩48,113 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩48,134 | ₩48,509 | ₩48,134 | ₩48,505 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩47,074 | ₩47,503 | ₩46,980 | ₩47,487 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,418 | ₩46,544 | ₩46,344 | ₩46,344 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩46,068 | ₩46,394 | ₩46,068 | ₩46,394 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,732 | ₩46,732 | ₩46,316 | ₩46,371 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩48,134 | ₩48,174 | ₩47,952 | ₩48,107 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,745 | ₩48,616 | ₩47,745 | ₩48,469 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,281 | ₩48,281 | ₩47,315 | ₩47,577 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,557 | ₩47,907 | ₩47,557 | ₩47,907 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,671 | ₩48,174 | ₩47,671 | ₩48,058 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,658 | ₩46,766 | ₩46,658 | ₩46,740 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,243 | ₩46,281 | ₩46,149 | ₩46,252 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,652 | ₩45,867 | ₩45,545 | ₩45,801 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,398 | ₩46,068 | ₩45,357 | ₩45,937 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,942 | ₩45,317 | ₩44,942 | ₩45,152 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,963 | ₩44,888 | ₩43,963 | ₩44,834 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,627 | ₩44,023 | ₩43,627 | ₩43,887 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,802 | ₩43,238 | ₩42,447 | ₩43,144 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,754 | ₩44,821 | ₩44,581 | ₩44,581 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩44,043 | ₩44,392 | ₩44,043 | ₩44,201 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,459 | ₩44,459 | ₩44,097 | ₩44,211 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩45,123 | ₩45,156 | ₩44,465 | ₩44,530 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩44,030 | ₩44,244 | ₩43,828 | ₩43,887 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,351 | ₩44,452 | ₩43,641 | ₩44,086 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,480 | ₩43,807 | ₩43,379 | ₩43,807 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,961 | ₩46,120 | ₩45,337 | ₩45,445 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,559 | ₩45,907 | ₩45,559 | ₩45,644 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,357 | ₩45,384 | ₩45,103 | ₩45,348 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩44,191 | ₩44,405 | ₩44,056 | ₩44,138 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,411 | ₩45,485 | ₩44,693 | ₩44,703 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,478 | ₩45,491 | ₩45,304 | ₩45,412 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,794 | ₩44,920 | ₩44,755 | ₩44,920 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩43,989 | ₩44,291 | ₩43,989 | ₩44,070 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,916 | ₩43,507 | ₩42,890 | ₩43,507 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,547 | ₩43,889 | ₩43,379 | ₩43,647 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,413 | ₩43,413 | ₩42,447 | ₩42,788 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,526 | ₩45,002 | ₩44,432 | ₩44,813 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,593 | ₩44,593 | ₩43,850 | ₩44,228 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,807 | ₩44,908 | ₩44,318 | ₩44,908 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,835 | ₩44,177 | ₩43,783 | ₩44,113 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,694 | ₩43,694 | ₩43,104 | ₩43,296 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,668 | ₩44,097 | ₩43,668 | ₩44,089 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,775 | ₩44,232 | ₩43,688 | ₩44,232 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩42,085 | ₩42,686 | ₩42,085 | ₩42,686 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩42,058 | ₩42,192 | ₩40,987 | ₩42,184 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,453 | ₩43,529 | ₩41,602 | ₩41,602 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,770 | ₩42,796 | ₩41,763 | ₩42,026 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,493 | ₩40,797 | ₩40,485 | ₩40,565 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩40,134 | ₩40,134 | ₩39,872 | ₩40,033 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,301 | ₩40,301 | ₩39,604 | ₩39,767 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,738 | ₩39,845 | ₩39,350 | ₩39,690 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,566 | ₩38,759 | ₩38,566 | ₩38,759 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,968 | ₩38,424 | ₩37,968 | ₩38,260 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,229 | ₩38,491 | ₩38,229 | ₩38,240 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,263 | ₩38,331 | ₩38,129 | ₩38,331 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,263 | ₩38,330 | ₩38,155 | ₩38,244 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩38,015 | ₩38,176 | ₩37,911 | ₩38,113 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,914 | ₩38,035 | ₩37,887 | ₩38,016 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,551 | ₩37,659 | ₩37,458 | ₩37,648 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,735 | ₩36,749 | ₩36,573 | ₩36,633 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩37,042 | ₩37,136 | ₩36,969 | ₩36,971 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,485 | ₩37,485 | ₩36,989 | ₩37,002 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,773 | ₩37,773 | ₩37,658 | ₩37,746 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,364 | ₩37,402 | ₩37,257 | ₩37,402 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,418 | ₩37,567 | ₩37,357 | ₩37,567 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,311 | ₩37,418 | ₩37,123 | ₩37,129 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩37,002 | ₩37,089 | ₩36,916 | ₩36,916 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,337 | ₩37,606 | ₩37,176 | ₩37,419 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩37,042 | ₩37,445 | ₩37,042 | ₩37,441 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,814 | ₩36,814 | ₩36,472 | ₩36,711 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,196 | ₩38,853 | ₩37,686 | ₩38,008 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,692 | ₩38,692 | ₩38,236 | ₩38,619 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,860 | ₩38,084 | ₩37,860 | ₩38,084 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,471 | ₩37,815 | ₩37,471 | ₩37,815 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,531 | ₩38,531 | ₩37,190 | ₩37,252 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩37,052 | ₩37,143 | ₩37,042 | ₩37,100 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,506 | ₩36,546 | ₩36,358 | ₩36,462 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,573 | ₩36,613 | ₩36,523 | ₩36,608 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,399 | ₩36,439 | ₩36,246 | ₩36,246 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,251 | ₩36,264 | ₩36,161 | ₩36,161 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,425 | ₩36,499 | ₩36,318 | ₩36,417 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,747 | ₩36,875 | ₩36,559 | ₩36,559 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,546 | ₩36,559 | ₩36,432 | ₩36,432 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,251 | ₩36,251 | ₩36,157 | ₩36,191 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩36,036 | ₩36,074 | ₩35,869 | ₩35,869 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,527 | ₩35,889 | ₩35,523 | ₩35,889 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,474 | ₩35,567 | ₩35,452 | ₩35,513 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,916 | ₩35,969 | ₩35,696 | ₩35,755 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,406 | ₩35,678 | ₩35,406 | ₩35,678 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,896 | ₩35,084 | ₩34,896 | ₩35,084 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩35,111 | ₩35,114 | ₩35,000 | ₩35,000 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,446 | ₩35,460 | ₩35,326 | ₩35,326 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,218 | ₩35,245 | ₩35,124 | ₩35,154 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,554 | ₩35,554 | ₩35,399 | ₩35,399 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,312 | ₩35,433 | ₩35,299 | ₩35,365 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩35,165 | ₩35,344 | ₩35,165 | ₩35,344 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,313 | ₩36,492 | ₩36,294 | ₩36,439 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,862 | ₩35,983 | ₩35,862 | ₩35,936 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,755 | ₩35,795 | ₩35,708 | ₩35,708 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,874 | ₩35,955 | ₩35,814 | ₩35,955 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,755 | ₩35,755 | ₩35,629 | ₩35,629 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,969 | ₩36,130 | ₩35,969 | ₩36,050 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,425 | ₩36,425 | ₩36,211 | ₩36,228 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,439 | ₩36,600 | ₩36,412 | ₩36,600 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,317 | ₩36,618 | ₩36,298 | ₩36,618 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,295 | ₩36,350 | ₩36,264 | ₩36,350 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,479 | ₩36,519 | ₩36,385 | ₩36,432 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,983 | ₩36,983 | ₩36,834 | ₩36,834 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,680 | ₩36,747 | ₩36,680 | ₩36,714 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,667 | ₩36,667 | ₩36,539 | ₩36,539 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,533 | ₩36,680 | ₩36,452 | ₩36,452 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,586 | ₩36,671 | ₩36,586 | ₩36,667 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,545 | ₩36,640 | ₩36,545 | ₩36,640 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩36,023 | ₩36,291 | ₩36,023 | ₩36,264 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,650 | ₩35,902 | ₩35,650 | ₩35,902 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,701 | ₩36,016 | ₩35,701 | ₩36,016 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,849 | ₩35,901 | ₩35,795 | ₩35,822 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩36,036 | ₩36,077 | ₩35,995 | ₩35,995 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,223 | ₩36,236 | ₩36,184 | ₩36,236 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,479 | ₩36,707 | ₩36,479 | ₩36,652 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,445 | ₩36,539 | ₩36,385 | ₩36,452 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,494 | ₩36,720 | ₩36,494 | ₩36,510 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,557 | ₩36,600 | ₩36,345 | ₩36,345 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,640 | ₩36,640 | ₩36,439 | ₩36,492 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,948 | ₩37,056 | ₩36,948 | ₩37,029 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,411 | ₩36,720 | ₩36,385 | ₩36,712 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩36,122 | ₩36,224 | ₩36,103 | ₩36,189 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩36,050 | ₩36,050 | ₩36,044 | ₩36,044 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,405 | ₩36,405 | ₩36,130 | ₩36,212 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,352 | ₩36,412 | ₩36,224 | ₩36,287 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,405 | ₩36,696 | ₩36,405 | ₩36,696 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,559 | ₩36,559 | ₩36,331 | ₩36,386 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,197 | ₩36,358 | ₩36,197 | ₩36,278 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,385 | ₩36,385 | ₩36,252 | ₩36,252 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩36,022 | ₩36,038 | ₩35,983 | ₩36,011 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,385 | ₩36,385 | ₩36,258 | ₩36,259 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,696 | ₩36,773 | ₩36,581 | ₩36,581 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,897 | ₩36,910 | ₩36,785 | ₩36,785 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩36,118 | ₩36,424 | ₩36,118 | ₩36,382 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,969 | ₩36,023 | ₩35,916 | ₩35,971 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩35,996 | ₩36,209 | ₩35,996 | ₩36,209 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,466 | ₩36,734 | ₩35,822 | ₩35,917 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩36,144 | ₩36,211 | ₩35,985 | ₩36,077 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩36,171 | ₩36,171 | ₩35,956 | ₩36,090 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,862 | ₩36,046 | ₩35,849 | ₩35,980 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,291 | ₩36,318 | ₩36,211 | ₩36,259 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩36,090 | ₩36,117 | ₩35,641 | ₩35,674 | -1.15% | 4.3천 |
|---|