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 | ₩51,109 | ₩51,109 | ₩50,735 | ₩50,798 | -0.61% | 1.7천 |
| 2026.10.08 | ₩50,695 | ₩51,176 | ₩50,548 | ₩50,774 | +0.16% | 8.3천 |
| 2026.10.07 | ₩50,548 | ₩50,548 | ₩50,055 | ₩50,184 | -0.72% | 3.2천 |
| 2026.10.06 | ₩49,574 | ₩50,402 | ₩49,574 | ₩50,362 | +1.59% | 6.5천 |
| 2026.10.05 | ₩49,934 | ₩49,961 | ₩49,641 | ₩49,772 | -0.33% | 3.8천 |
| 2026.10.02 | ₩49,521 | ₩50,175 | ₩49,260 | ₩50,111 | +1.19% | 1.4만 |
| 2026.10.01 | ₩49,934 | ₩50,508 | ₩49,828 | ₩50,498 | +1.13% | 1.3만 |
| 2026.09.30 | ₩50,148 | ₩50,268 | ₩49,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,913 |
| -0.47% |
| 4.5천 |
| 2026.09.29 | ₩49,120 | ₩49,654 | ₩49,120 | ₩49,337 | +0.44% | 1.1만 |
|---|
| 2026.09.28 | ₩50,482 | ₩50,482 | ₩49,708 | ₩49,964 | -1.03% | 4.8천 |
|---|
| 2026.09.25 | ₩50,468 | ₩50,468 | ₩49,821 | ₩50,199 | -0.53% | 3.6만 |
|---|
| 2026.09.24 | ₩50,909 | ₩51,443 | ₩50,762 | ₩50,989 | +0.16% | 8천 |
|---|
| 2026.09.23 | ₩50,081 | ₩50,722 | ₩50,081 | ₩50,695 | +1.23% | 1.3만 |
|---|
| 2026.09.22 | ₩49,668 | ₩50,241 | ₩49,668 | ₩49,889 | +0.45% | 1.5만 |
|---|
| 2026.09.21 | ₩50,348 | ₩50,348 | ₩49,721 | ₩50,077 | -0.54% | 2.3만 |
|---|
| 2026.09.18 | ₩50,829 | ₩51,109 | ₩50,555 | ₩50,629 | -0.39% | 7.9천 |
|---|
| 2026.09.17 | ₩50,775 | ₩51,056 | ₩50,602 | ₩50,749 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩51,449 | ₩51,483 | ₩50,962 | ₩51,016 | -0.84% | 7.5천 |
|---|
| 2026.09.15 | ₩51,563 | ₩51,803 | ₩51,550 | ₩51,655 | +0.18% | 5.3천 |
|---|
| 2026.09.14 | ₩50,896 | ₩51,082 | ₩50,602 | ₩50,834 | -0.12% | 4천 |
|---|
| 2026.09.11 | ₩50,653 | ₩50,976 | ₩50,569 | ₩50,762 | +0.22% | 6.4천 |
|---|
| 2026.09.10 | ₩50,809 | ₩51,443 | ₩50,682 | ₩51,443 | +1.25% | 1.5만 |
|---|
| 2026.09.09 | ₩50,188 | ₩50,255 | ₩49,934 | ₩50,217 | +0.06% | 5.8천 |
|---|
| 2026.09.08 | ₩49,174 | ₩49,510 | ₩49,094 | ₩49,510 | +0.68% | 2.9천 |
|---|
| 2026.09.04 | ₩48,386 | ₩48,893 | ₩48,159 | ₩48,801 | +0.86% | 6.3천 |
|---|
| 2026.09.03 | ₩48,693 | ₩48,933 | ₩48,693 | ₩48,859 | +0.34% | 5천 |
|---|
| 2026.09.02 | ₩48,653 | ₩49,000 | ₩48,653 | ₩48,873 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩48,386 | ₩49,080 | ₩48,386 | ₩49,052 | +1.38% | 2.9천 |
|---|
| 2026.08.31 | ₩47,826 | ₩47,946 | ₩47,759 | ₩47,915 | +0.19% | 4.8천 |
|---|
| 2026.08.28 | ₩47,252 | ₩47,252 | ₩47,038 | ₩47,150 | -0.21% | 1.8천 |
|---|
| 2026.08.27 | ₩46,758 | ₩47,212 | ₩46,758 | ₩47,086 | +0.70% | 2.3천 |
|---|
| 2026.08.26 | ₩46,871 | ₩46,878 | ₩46,491 | ₩46,551 | -0.68% | 2.8천 |
|---|
| 2026.08.25 | ₩46,611 | ₩46,838 | ₩46,420 | ₩46,420 | -0.41% | 5.9천 |
|---|
| 2026.08.24 | ₩47,732 | ₩47,732 | ₩47,151 | ₩47,212 | -1.09% | 3.5천 |
|---|
| 2026.08.21 | ₩47,866 | ₩47,959 | ₩47,772 | ₩47,781 | -0.18% | 3.1천 |
|---|
| 2026.08.20 | ₩47,512 | ₩47,645 | ₩47,385 | ₩47,615 | +0.22% | 4천 |
|---|
| 2026.08.19 | ₩47,005 | ₩47,305 | ₩46,987 | ₩46,987 | -0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩46,744 | ₩46,905 | ₩46,744 | ₩46,778 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩46,197 | ₩46,758 | ₩46,197 | ₩46,724 | +1.14% | 5.6천 |
|---|
| 2026.08.14 | ₩45,636 | ₩45,890 | ₩45,636 | ₩45,831 | +0.43% | 1.2천 |
|---|
| 2026.08.13 | ₩45,410 | ₩45,730 | ₩45,410 | ₩45,435 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩45,923 | ₩45,997 | ₩45,890 | ₩45,938 | +0.03% | 8.1천 |
|---|
| 2026.08.11 | ₩45,490 | ₩45,785 | ₩45,490 | ₩45,785 | +0.65% | 2.9천 |
|---|
| 2026.08.10 | ₩45,623 | ₩45,797 | ₩45,516 | ₩45,643 | +0.04% | 7.5천 |
|---|
| 2026.08.07 | ₩44,248 | ₩44,506 | ₩44,142 | ₩44,240 | -0.02% | 4천 |
|---|
| 2026.08.06 | ₩43,754 | ₩44,092 | ₩43,754 | ₩44,092 | +0.77% | 2천 |
|---|
| 2026.08.05 | ₩43,781 | ₩43,794 | ₩43,474 | ₩43,662 | -0.27% | 6.1천 |
|---|
| 2026.08.04 | ₩43,514 | ₩44,796 | ₩42,513 | ₩43,451 | -0.14% | 8.1천 |
|---|
| 2026.08.03 | ₩43,941 | ₩44,003 | ₩43,855 | ₩43,939 | -0.01% | 1.1천 |
|---|
| 2026.07.31 | ₩44,569 | ₩44,569 | ₩44,302 | ₩44,489 | -0.18% | 2.6천 |
|---|
| 2026.07.30 | ₩44,382 | ₩44,622 | ₩44,335 | ₩44,400 | +0.04% | 6.2천 |
|---|
| 2026.07.29 | ₩44,675 | ₩44,849 | ₩44,675 | ₩44,734 | +0.13% | 2천 |
|---|
| 2026.07.28 | ₩43,901 | ₩44,021 | ₩43,608 | ₩43,796 | -0.24% | 1.5만 |
|---|
| 2026.07.27 | ₩44,462 | ₩44,495 | ₩44,115 | ₩44,192 | -0.61% | 1.2만 |
|---|
| 2026.07.24 | ₩45,184 | ₩45,303 | ₩42,206 | ₩45,212 | +0.06% | 8.3천 |
|---|
| 2026.07.23 | ₩45,490 | ₩48,039 | ₩45,370 | ₩45,486 | -0.01% | 3.4만 |
|---|
| 2026.07.22 | ₩45,169 | ₩45,203 | ₩45,129 | ₩45,203 | +0.07% | 2.1천 |
|---|
| 2026.07.21 | ₩44,889 | ₩46,831 | ₩44,876 | ₩44,877 | -0.03% | 9.4천 |
|---|
| 2026.07.20 | ₩44,515 | ₩44,715 | ₩44,502 | ₩44,561 | +0.10% | 8.4천 |
|---|
| 2026.07.17 | ₩44,575 | ₩44,622 | ₩44,515 | ₩44,526 | -0.11% | 4.5천 |
|---|
| 2026.07.16 | ₩44,262 | ₩44,288 | ₩43,995 | ₩44,001 | -0.59% | 1만 |
|---|
| 2026.07.15 | ₩44,235 | ₩44,328 | ₩44,061 | ₩44,274 | +0.09% | 2.4만 |
|---|
| 2026.07.14 | ₩44,235 | ₩44,275 | ₩43,996 | ₩44,125 | -0.25% | 1.1만 |
|---|
| 2026.07.13 | ₩43,347 | ₩43,895 | ₩43,347 | ₩43,800 | +1.04% | 6.4천 |
|---|
| 2026.07.10 | ₩42,606 | ₩42,703 | ₩42,606 | ₩42,693 | +0.20% | 1.7천 |
|---|
| 2026.07.09 | ₩42,927 | ₩42,927 | ₩42,727 | ₩42,745 | -0.42% | 1.5천 |
|---|
| 2026.07.08 | ₩42,974 | ₩43,407 | ₩42,914 | ₩43,088 | +0.27% | 4.3천 |
|---|
| 2026.07.07 | ₩41,846 | ₩42,320 | ₩41,846 | ₩42,285 | +1.05% | 3.1천 |
|---|
| 2026.07.06 | ₩41,685 | ₩41,800 | ₩41,672 | ₩41,800 | +0.28% | 1.6천 |
|---|
| 2026.07.02 | ₩41,011 | ₩41,030 | ₩40,891 | ₩40,985 | -0.07% | 3.5천 |
|---|
| 2026.07.01 | ₩41,059 | ₩41,067 | ₩40,950 | ₩40,950 | -0.27% | 1.2천 |
|---|
| 2026.06.30 | ₩41,272 | ₩41,272 | ₩41,245 | ₩41,245 | -0.06% | 1.9천 |
|---|
| 2026.06.29 | ₩41,046 | ₩41,125 | ₩40,978 | ₩41,009 | -0.09% | 2.4천 |
|---|
| 2026.06.26 | ₩40,945 | ₩41,023 | ₩40,798 | ₩41,023 | +0.19% | 3.3천 |
|---|
| 2026.06.25 | ₩41,444 | ₩41,605 | ₩41,392 | ₩41,524 | +0.19% | 8.4천 |
|---|
| 2026.06.24 | ₩40,978 | ₩41,005 | ₩40,764 | ₩40,782 | -0.48% | 3.7천 |
|---|
| 2026.06.23 | ₩41,791 | ₩41,844 | ₩41,786 | ₩41,786 | -0.01% | 1.4천 |
|---|
| 2026.06.22 | ₩42,266 | ₩42,320 | ₩42,073 | ₩42,226 | -0.09% | 4.8천 |
|---|
| 2026.06.18 | ₩42,047 | ₩42,530 | ₩42,046 | ₩42,530 | +1.15% | 1만 |
|---|
| 2026.06.17 | ₩42,967 | ₩42,979 | ₩42,687 | ₩42,687 | -0.65% | 3.8천 |
|---|
| 2026.06.16 | ₩42,873 | ₩43,020 | ₩42,633 | ₩42,927 | +0.12% | 3.4천 |
|---|
| 2026.06.15 | ₩43,261 | ₩43,447 | ₩43,207 | ₩43,447 | +0.43% | 3.6천 |
|---|
| 2026.06.12 | ₩44,477 | ₩44,477 | ₩43,981 | ₩44,031 | -1.00% | 2.7천 |
|---|
| 2026.06.11 | ₩45,303 | ₩45,329 | ₩44,428 | ₩44,474 | -1.83% | 1.2만 |
|---|
| 2026.06.10 | ₩45,169 | ₩45,463 | ₩45,117 | ₩45,127 | -0.09% | 4.7천 |
|---|
| 2026.06.09 | ₩44,722 | ₩44,857 | ₩44,462 | ₩44,857 | +0.30% | 3.1천 |
|---|
| 2026.06.08 | ₩45,410 | ₩45,610 | ₩45,410 | ₩45,464 | +0.12% | 4.6천 |
|---|
| 2026.06.05 | ₩45,516 | ₩45,516 | ₩45,116 | ₩45,236 | -0.62% | 5.7천 |
|---|
| 2026.06.04 | ₩46,050 | ₩46,064 | ₩45,837 | ₩46,064 | +0.03% | 7.9천 |
|---|
| 2026.06.03 | ₩46,798 | ₩46,918 | ₩46,798 | ₩46,847 | +0.11% | 2.6천 |
|---|
| 2026.06.02 | ₩46,311 | ₩46,569 | ₩46,225 | ₩46,555 | +0.53% | 3.8천 |
|---|
| 2026.06.01 | ₩46,452 | ₩46,758 | ₩46,237 | ₩46,371 | -0.18% | 4천 |
|---|
| 2026.05.29 | ₩45,543 | ₩45,697 | ₩45,343 | ₩45,543 | 0.00% | 4.6천 |
|---|
| 2026.05.28 | ₩45,690 | ₩45,917 | ₩45,663 | ₩45,910 | +0.48% | 6천 |
|---|
| 2026.05.27 | ₩45,410 | ₩45,743 | ₩45,396 | ₩45,515 | +0.23% | 5.6천 |
|---|
| 2026.05.26 | ₩46,384 | ₩46,411 | ₩46,210 | ₩46,241 | -0.31% | 2.7천 |
|---|
| 2026.05.22 | ₩47,125 | ₩47,278 | ₩46,718 | ₩46,967 | -0.33% | 7천 |
|---|
| 2026.05.21 | ₩48,079 | ₩48,079 | ₩47,039 | ₩47,137 | -1.96% | 3.3천 |
|---|
| 2026.05.20 | ₩48,146 | ₩48,159 | ₩47,171 | ₩47,349 | -1.66% | 5.2천 |
|---|
| 2026.05.19 | ₩48,480 | ₩48,600 | ₩48,307 | ₩48,528 | +0.10% | 4.6천 |
|---|
| 2026.05.18 | ₩47,926 | ₩48,413 | ₩47,926 | ₩48,050 | +0.26% | 2.8천 |
|---|
| 2026.05.15 | ₩47,732 | ₩47,852 | ₩47,732 | ₩47,827 | +0.20% | 1천 |
|---|
| 2026.05.14 | ₩47,424 | ₩47,648 | ₩47,360 | ₩47,648 | +0.47% | 1.8천 |
|---|
| 2026.05.13 | ₩48,346 | ₩48,346 | ₩47,846 | ₩47,886 | -0.95% | 3.2천 |
|---|
| 2026.05.12 | ₩47,906 | ₩48,279 | ₩47,906 | ₩48,275 | +0.77% | 9천 |
|---|
| 2026.05.11 | ₩46,851 | ₩47,278 | ₩46,758 | ₩47,262 | +0.88% | 7.2천 |
|---|
| 2026.05.08 | ₩46,198 | ₩46,324 | ₩46,125 | ₩46,125 | -0.16% | 1.4만 |
|---|
| 2026.05.07 | ₩45,850 | ₩46,174 | ₩45,850 | ₩46,174 | +0.71% | 4.2천 |
|---|
| 2026.05.06 | ₩46,511 | ₩46,511 | ₩46,097 | ₩46,152 | -0.77% | 2.6천 |
|---|
| 2026.05.05 | ₩47,906 | ₩47,946 | ₩47,725 | ₩47,879 | -0.06% | 3.4천 |
|---|
| 2026.05.04 | ₩47,519 | ₩48,386 | ₩47,519 | ₩48,239 | +1.52% | 1.2만 |
|---|
| 2026.05.01 | ₩48,052 | ₩48,052 | ₩47,091 | ₩47,352 | -1.46% | 6.5천 |
|---|
| 2026.04.30 | ₩47,332 | ₩47,680 | ₩47,332 | ₩47,680 | +0.74% | 7.1천 |
|---|
| 2026.04.29 | ₩47,445 | ₩47,946 | ₩47,445 | ₩47,831 | +0.81% | 5.2천 |
|---|
| 2026.04.28 | ₩46,437 | ₩46,544 | ₩46,437 | ₩46,519 | +0.18% | 2.8천 |
|---|
| 2026.04.27 | ₩46,024 | ₩46,062 | ₩45,930 | ₩46,033 | +0.02% | 2.4천 |
|---|
| 2026.04.24 | ₩45,436 | ₩45,650 | ₩45,329 | ₩45,584 | +0.33% | 9.2천 |
|---|
| 2026.04.23 | ₩45,183 | ₩45,850 | ₩45,143 | ₩45,719 | +1.19% | 2천 |
|---|
| 2026.04.22 | ₩44,729 | ₩45,103 | ₩44,729 | ₩44,938 | +0.47% | 4.1천 |
|---|
| 2026.04.21 | ₩43,754 | ₩44,675 | ₩43,754 | ₩44,622 | +1.98% | 7.7천 |
|---|
| 2026.04.20 | ₩43,421 | ₩43,814 | ₩43,421 | ₩43,680 | +0.60% | 2.1천 |
|---|
| 2026.04.17 | ₩42,600 | ₩43,034 | ₩42,246 | ₩42,940 | +0.80% | 9.2천 |
|---|
| 2026.04.16 | ₩44,542 | ₩44,609 | ₩44,370 | ₩44,370 | -0.39% | 1.3천 |
|---|
| 2026.04.15 | ₩43,835 | ₩44,182 | ₩43,835 | ₩43,992 | +0.36% | 4.9천 |
|---|
| 2026.04.14 | ₩44,248 | ₩44,248 | ₩43,888 | ₩44,001 | -0.56% | 5.2천 |
|---|
| 2026.04.13 | ₩44,909 | ₩44,942 | ₩44,255 | ₩44,319 | -1.31% | 4천 |
|---|
| 2026.04.10 | ₩43,821 | ₩44,035 | ₩43,621 | ₩43,680 | -0.32% | 5.7천 |
|---|
| 2026.04.09 | ₩44,142 | ₩44,242 | ₩43,434 | ₩43,877 | -0.60% | 7.8천 |
|---|
| 2026.04.08 | ₩43,274 | ₩43,600 | ₩43,174 | ₩43,600 | +0.75% | 7천 |
|---|
| 2026.04.07 | ₩45,743 | ₩45,902 | ₩45,123 | ₩45,229 | -1.12% | 4.2천 |
|---|
| 2026.04.06 | ₩45,343 | ₩45,690 | ₩45,343 | ₩45,428 | +0.19% | 4.6천 |
|---|
| 2026.04.02 | ₩45,143 | ₩45,169 | ₩44,889 | ₩45,133 | -0.02% | 4.7천 |
|---|
| 2026.04.01 | ₩43,981 | ₩44,195 | ₩43,848 | ₩43,929 | -0.12% | 1.9만 |
|---|
| 2026.03.31 | ₩45,196 | ₩45,269 | ₩44,482 | ₩44,491 | -1.56% | 3.3만 |
|---|
| 2026.03.30 | ₩45,263 | ₩45,276 | ₩45,089 | ₩45,197 | -0.14% | 4.8천 |
|---|
| 2026.03.27 | ₩44,582 | ₩44,707 | ₩44,543 | ₩44,707 | +0.28% | 1.9천 |
|---|
| 2026.03.26 | ₩43,781 | ₩44,081 | ₩43,781 | ₩43,861 | +0.18% | 4.2천 |
|---|
| 2026.03.25 | ₩42,713 | ₩43,301 | ₩42,687 | ₩43,301 | +1.37% | 1.2천 |
|---|
| 2026.03.24 | ₩43,341 | ₩43,681 | ₩43,174 | ₩43,441 | +0.23% | 7.2천 |
|---|
| 2026.03.23 | ₩43,207 | ₩43,207 | ₩42,246 | ₩42,585 | -1.44% | 1.1만 |
|---|
| 2026.03.20 | ₩44,315 | ₩44,789 | ₩44,222 | ₩44,601 | +0.64% | 8.1천 |
|---|
| 2026.03.19 | ₩44,382 | ₩44,382 | ₩43,642 | ₩44,019 | -0.82% | 3.1천 |
|---|
| 2026.03.18 | ₩44,595 | ₩44,695 | ₩44,108 | ₩44,695 | +0.22% | 5.4천 |
|---|
| 2026.03.17 | ₩43,628 | ₩43,968 | ₩43,576 | ₩43,904 | +0.63% | 3.2천 |
|---|
| 2026.03.16 | ₩43,487 | ₩43,487 | ₩42,900 | ₩43,091 | -0.91% | 5.4천 |
|---|
| 2026.03.13 | ₩43,461 | ₩43,888 | ₩43,461 | ₩43,880 | +0.96% | 3.9천 |
|---|
| 2026.03.12 | ₩43,568 | ₩44,023 | ₩43,481 | ₩44,023 | +1.04% | 5.9천 |
|---|
| 2026.03.11 | ₩41,886 | ₩42,484 | ₩41,886 | ₩42,484 | +1.43% | 4.7천 |
|---|
| 2026.03.10 | ₩41,859 | ₩41,992 | ₩40,793 | ₩41,984 | +0.30% | 4.8천 |
|---|
| 2026.03.09 | ₩43,247 | ₩43,323 | ₩41,405 | ₩41,405 | -4.26% | 7.9천 |
|---|
| 2026.03.06 | ₩41,572 | ₩42,593 | ₩41,565 | ₩41,827 | +0.61% | 4.8천 |
|---|
| 2026.03.05 | ₩40,301 | ₩40,604 | ₩40,293 | ₩40,373 | +0.18% | 5천 |
|---|
| 2026.03.04 | ₩39,944 | ₩39,944 | ₩39,683 | ₩39,843 | -0.25% | 2.1천 |
|---|
| 2026.03.03 | ₩40,110 | ₩40,110 | ₩39,416 | ₩39,579 | -1.32% | 2.4천 |
|---|
| 2026.03.02 | ₩39,550 | ₩39,657 | ₩39,164 | ₩39,502 | -0.12% | 3.5천 |
|---|
| 2026.02.27 | ₩38,383 | ₩38,575 | ₩38,383 | ₩38,575 | +0.50% | 8.4천 |
|---|
| 2026.02.26 | ₩37,788 | ₩38,242 | ₩37,788 | ₩38,079 | +0.77% | 5.3천 |
|---|
| 2026.02.25 | ₩38,048 | ₩38,308 | ₩38,048 | ₩38,059 | +0.03% | 1.5만 |
|---|
| 2026.02.24 | ₩38,082 | ₩38,150 | ₩37,948 | ₩38,150 | +0.18% | 4.7천 |
|---|
| 2026.02.23 | ₩38,082 | ₩38,148 | ₩37,975 | ₩38,063 | -0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩37,835 | ₩37,995 | ₩37,732 | ₩37,932 | +0.26% | 3.8천 |
|---|
| 2026.02.19 | ₩37,735 | ₩37,855 | ₩37,708 | ₩37,836 | +0.27% | 2.9천 |
|---|
| 2026.02.18 | ₩37,373 | ₩37,481 | ₩37,281 | ₩37,470 | +0.26% | 7.2천 |
|---|
| 2026.02.17 | ₩36,561 | ₩36,575 | ₩36,400 | ₩36,460 | -0.28% | 1.5천 |
|---|
| 2026.02.13 | ₩36,867 | ₩36,960 | ₩36,793 | ₩36,796 | -0.19% | 9.2천 |
|---|
| 2026.02.12 | ₩37,307 | ₩37,307 | ₩36,814 | ₩36,827 | -1.29% | 5천 |
|---|
| 2026.02.11 | ₩37,594 | ₩37,594 | ₩37,480 | ₩37,568 | -0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩37,187 | ₩37,225 | ₩37,080 | ₩37,225 | +0.10% | 700 |
|---|
| 2026.02.09 | ₩37,241 | ₩37,389 | ₩37,181 | ₩37,389 | +0.40% | 4.6천 |
|---|
| 2026.02.06 | ₩37,134 | ₩37,241 | ₩36,947 | ₩36,954 | -0.49% | 7.4천 |
|---|
| 2026.02.05 | ₩36,827 | ₩36,914 | ₩36,741 | ₩36,741 | -0.23% | 3.7천 |
|---|
| 2026.02.04 | ₩37,161 | ₩37,428 | ₩37,000 | ₩37,242 | +0.22% | 6.8천 |
|---|
| 2026.02.03 | ₩36,867 | ₩37,267 | ₩36,867 | ₩37,263 | +1.08% | 6.1천 |
|---|
| 2026.02.02 | ₩36,640 | ₩36,640 | ₩36,300 | ₩36,537 | -0.28% | 7.4천 |
|---|
| 2026.01.30 | ₩38,015 | ₩38,669 | ₩37,508 | ₩37,828 | -0.49% | 7.5천 |
|---|
| 2026.01.29 | ₩38,509 | ₩38,509 | ₩38,055 | ₩38,437 | -0.19% | 8천 |
|---|
| 2026.01.28 | ₩37,681 | ₩37,904 | ₩37,681 | ₩37,904 | +0.59% | 9.9천 |
|---|
| 2026.01.27 | ₩37,294 | ₩37,636 | ₩37,294 | ₩37,636 | +0.92% | 6.9천 |
|---|
| 2026.01.26 | ₩38,349 | ₩38,349 | ₩37,014 | ₩37,075 | -3.32% | 9천 |
|---|
| 2026.01.23 | ₩36,876 | ₩36,967 | ₩36,867 | ₩36,924 | +0.13% | 3.1천 |
|---|
| 2026.01.22 | ₩36,333 | ₩36,373 | ₩36,186 | ₩36,289 | -0.12% | 4.4천 |
|---|
| 2026.01.21 | ₩36,400 | ₩36,440 | ₩36,350 | ₩36,434 | +0.10% | 4.3천 |
|---|
| 2026.01.20 | ₩36,226 | ₩36,266 | ₩36,074 | ₩36,074 | -0.42% | 4.6천 |
|---|
| 2026.01.16 | ₩36,079 | ₩36,093 | ₩35,990 | ₩35,990 | -0.25% | 3.9천 |
|---|
| 2026.01.15 | ₩36,253 | ₩36,326 | ₩36,146 | ₩36,245 | -0.02% | 3.8천 |
|---|
| 2026.01.14 | ₩36,573 | ₩36,700 | ₩36,386 | ₩36,386 | -0.51% | 3.4천 |
|---|
| 2026.01.13 | ₩36,373 | ₩36,386 | ₩36,260 | ₩36,260 | -0.31% | 3.2천 |
|---|
| 2026.01.12 | ₩36,079 | ₩36,079 | ₩35,986 | ₩36,019 | -0.17% | 1.4천 |
|---|
| 2026.01.09 | ₩35,866 | ₩35,903 | ₩35,699 | ₩35,699 | -0.47% | 3.7천 |
|---|
| 2026.01.08 | ₩35,359 | ₩35,719 | ₩35,355 | ₩35,719 | +1.02% | 5.7천 |
|---|
| 2026.01.07 | ₩35,307 | ₩35,399 | ₩35,284 | ₩35,345 | +0.11% | 4.5천 |
|---|
| 2026.01.06 | ₩35,746 | ₩35,799 | ₩35,527 | ₩35,586 | -0.45% | 3.8천 |
|---|
| 2026.01.05 | ₩35,238 | ₩35,509 | ₩35,238 | ₩35,509 | +0.77% | 2.2천 |
|---|
| 2026.01.02 | ₩34,731 | ₩34,918 | ₩34,731 | ₩34,918 | +0.54% | 1천 |
|---|
| 2025.12.31 | ₩34,945 | ₩34,947 | ₩34,834 | ₩34,834 | -0.32% | 800 |
|---|
| 2025.12.30 | ₩35,279 | ₩35,292 | ₩35,158 | ₩35,158 | -0.34% | 4.8천 |
|---|
| 2025.12.29 | ₩35,052 | ₩35,078 | ₩34,958 | ₩34,988 | -0.18% | 3.9천 |
|---|
| 2025.12.26 | ₩35,385 | ₩35,385 | ₩35,232 | ₩35,232 | -0.43% | 1.2천 |
|---|
| 2025.12.24 | ₩35,145 | ₩35,265 | ₩35,132 | ₩35,197 | +0.15% | 4.3천 |
|---|
| 2025.12.23 | ₩34,998 | ₩35,177 | ₩34,998 | ₩35,177 | +0.51% | 1.7천 |
|---|
| 2025.12.22 | ₩36,141 | ₩36,320 | ₩36,122 | ₩36,266 | +0.35% | 1.1만 |
|---|
| 2025.12.19 | ₩35,692 | ₩35,812 | ₩35,692 | ₩35,766 | +0.21% | 4.1천 |
|---|
| 2025.12.18 | ₩35,586 | ₩35,626 | ₩35,539 | ₩35,539 | -0.13% | 2천 |
|---|
| 2025.12.17 | ₩35,704 | ₩35,784 | ₩35,644 | ₩35,784 | +0.22% | 3.6천 |
|---|
| 2025.12.16 | ₩35,586 | ₩35,586 | ₩35,460 | ₩35,460 | -0.35% | 3.3천 |
|---|
| 2025.12.15 | ₩35,799 | ₩35,959 | ₩35,799 | ₩35,879 | +0.22% | 3.4천 |
|---|
| 2025.12.12 | ₩36,253 | ₩36,253 | ₩36,039 | ₩36,057 | -0.54% | 1.6만 |
|---|
| 2025.12.11 | ₩36,266 | ₩36,426 | ₩36,240 | ₩36,426 | +0.44% | 7.7만 |
|---|
| 2025.12.10 | ₩36,145 | ₩36,445 | ₩36,126 | ₩36,445 | +0.83% | 6.4천 |
|---|
| 2025.12.09 | ₩36,123 | ₩36,178 | ₩36,093 | ₩36,178 | +0.15% | 4.3천 |
|---|
| 2025.12.08 | ₩36,306 | ₩36,346 | ₩36,213 | ₩36,260 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩36,808 | ₩36,808 | ₩36,660 | ₩36,660 | -0.40% | 1.4천 |
|---|
| 2025.12.04 | ₩36,507 | ₩36,573 | ₩36,507 | ₩36,540 | +0.09% | 2.2천 |
|---|
| 2025.12.03 | ₩36,493 | ₩36,493 | ₩36,366 | ₩36,366 | -0.35% | 1.4천 |
|---|
| 2025.12.02 | ₩36,360 | ₩36,507 | ₩36,280 | ₩36,280 | -0.22% | 6.5천 |
|---|
| 2025.12.01 | ₩36,413 | ₩36,497 | ₩36,413 | ₩36,493 | +0.22% | 1.4천 |
|---|
| 2025.11.28 | ₩36,372 | ₩36,466 | ₩36,372 | ₩36,466 | +0.26% | 2.5천 |
|---|
| 2025.11.26 | ₩35,852 | ₩36,119 | ₩35,852 | ₩36,093 | +0.67% | 6천 |
|---|
| 2025.11.25 | ₩35,481 | ₩35,732 | ₩35,481 | ₩35,732 | +0.71% | 2.5천 |
|---|
| 2025.11.24 | ₩35,532 | ₩35,846 | ₩35,532 | ₩35,846 | +0.88% | 7.7천 |
|---|
| 2025.11.21 | ₩35,679 | ₩35,731 | ₩35,626 | ₩35,652 | -0.07% | 4.5천 |
|---|
| 2025.11.20 | ₩35,866 | ₩35,906 | ₩35,824 | ₩35,824 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩36,051 | ₩36,065 | ₩36,013 | ₩36,065 | +0.04% | 2.7천 |
|---|
| 2025.11.18 | ₩36,306 | ₩36,533 | ₩36,306 | ₩36,478 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩36,273 | ₩36,366 | ₩36,213 | ₩36,280 | +0.02% | 6.8천 |
|---|
| 2025.11.14 | ₩36,321 | ₩36,547 | ₩36,321 | ₩36,337 | +0.04% | 1.8천 |
|---|
| 2025.11.13 | ₩36,384 | ₩36,426 | ₩36,173 | ₩36,173 | -0.58% | 4.1천 |
|---|
| 2025.11.12 | ₩36,466 | ₩36,466 | ₩36,266 | ₩36,320 | -0.40% | 4.5천 |
|---|
| 2025.11.11 | ₩36,773 | ₩36,880 | ₩36,773 | ₩36,854 | +0.22% | 1.4천 |
|---|
| 2025.11.10 | ₩36,238 | ₩36,547 | ₩36,213 | ₩36,539 | +0.83% | 1.9천 |
|---|
| 2025.11.07 | ₩35,951 | ₩36,053 | ₩35,933 | ₩36,018 | +0.19% | 2.5천 |
|---|
| 2025.11.06 | ₩35,879 | ₩35,879 | ₩35,874 | ₩35,874 | -0.01% | 1.2천 |
|---|
| 2025.11.05 | ₩36,233 | ₩36,233 | ₩35,959 | ₩36,041 | -0.53% | 2.8천 |
|---|
| 2025.11.04 | ₩36,179 | ₩36,240 | ₩36,053 | ₩36,115 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩36,233 | ₩36,523 | ₩36,233 | ₩36,523 | +0.80% | 2.8천 |
|---|
| 2025.10.31 | ₩36,386 | ₩36,386 | ₩36,159 | ₩36,214 | -0.47% | 6.1천 |
|---|
| 2025.10.30 | ₩36,026 | ₩36,186 | ₩36,026 | ₩36,106 | +0.22% | 3.7천 |
|---|
| 2025.10.29 | ₩36,213 | ₩36,213 | ₩36,081 | ₩36,081 | -0.36% | 1.8천 |
|---|
| 2025.10.28 | ₩35,851 | ₩35,867 | ₩35,812 | ₩35,840 | -0.03% | 3.6천 |
|---|
| 2025.10.27 | ₩36,213 | ₩36,213 | ₩36,086 | ₩36,087 | -0.35% | 2.3천 |
|---|
| 2025.10.24 | ₩36,523 | ₩36,599 | ₩36,408 | ₩36,408 | -0.31% | 4천 |
|---|
| 2025.10.23 | ₩36,723 | ₩36,735 | ₩36,611 | ₩36,611 | -0.31% | 2.2천 |
|---|
| 2025.10.22 | ₩35,947 | ₩36,252 | ₩35,947 | ₩36,210 | +0.73% | 2.7천 |
|---|
| 2025.10.21 | ₩35,799 | ₩35,852 | ₩35,746 | ₩35,800 | +0.00% | 6천 |
|---|
| 2025.10.20 | ₩35,826 | ₩36,038 | ₩35,826 | ₩36,038 | +0.59% | 1.5천 |
|---|
| 2025.10.17 | ₩36,293 | ₩36,560 | ₩35,652 | ₩35,747 | -1.50% | 7.7천 |
|---|
| 2025.10.16 | ₩35,973 | ₩36,039 | ₩35,815 | ₩35,906 | -0.19% | 5.4천 |
|---|
| 2025.10.15 | ₩35,999 | ₩35,999 | ₩35,786 | ₩35,919 | -0.22% | 2.5천 |
|---|
| 2025.10.14 | ₩35,692 | ₩35,875 | ₩35,679 | ₩35,810 | +0.33% | 2.9천 |
|---|
| 2025.10.13 | ₩36,119 | ₩36,146 | ₩36,039 | ₩36,087 | -0.09% | 1.7천 |
|---|
| 2025.10.10 | ₩35,919 | ₩35,946 | ₩35,472 | ₩35,505 | -1.15% | 4.3천 |
|---|