시장 데이터를 불러오는 중
전체 종목
iPath Bloomberg Commodity Index Total Return ETN 과거 주가
iPath Bloomberg Commodity Index Total Return ETN · DJP · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iPath Bloomberg Commodity Index Total Return ETN · DJP · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,043 | ₩70,377 | ₩69,548 | ₩69,896 | -0.21% | 3.1만 |
| 2026.10.08 | ₩69,922 | ₩70,190 | ₩69,521 | ₩69,762 | -0.23% | 10.3만 |
| 2026.10.07 | ₩69,682 | ₩69,775 | ₩68,960 | ₩69,388 | -0.42% | 2.6만 |
| 2026.10.06 | ₩68,720 | ₩69,749 | ₩68,666 | ₩69,668 | +1.38% | 2.5만 |
| 2026.10.05 | ₩69,054 | ₩69,348 | ₩68,827 | ₩68,960 | -0.14% | 1.4만 |
| 2026.10.02 | ₩68,359 | ₩68,893 | ₩68,212 | ₩68,880 | +0.76% | 2.8만 |
| 2026.10.01 | ₩68,613 | ₩69,214 | ₩68,559 | ₩69,214 | +0.88% | 4.2만 |
| 2026.09.30 | ₩69,388 | ₩69,508 | ₩68,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,840 |
| -0.79% |
| 17만 |
| 2026.09.29 | ₩68,479 | ₩68,773 | ₩68,453 | ₩68,466 | -0.02% | 3.2만 |
|---|
| 2026.09.28 | ₩69,815 | ₩69,815 | ₩68,840 | ₩69,134 | -0.98% | 6만 |
|---|
| 2026.09.25 | ₩69,962 | ₩70,524 | ₩69,735 | ₩70,524 | +0.80% | 8.5만 |
|---|
| 2026.09.24 | ₩70,630 | ₩71,446 | ₩70,590 | ₩71,085 | +0.64% | 3.8만 |
|---|
| 2026.09.23 | ₩70,230 | ₩70,590 | ₩70,096 | ₩70,550 | +0.46% | 2.2만 |
|---|
| 2026.09.22 | ₩69,829 | ₩70,417 | ₩69,829 | ₩70,337 | +0.73% | 2.6만 |
|---|
| 2026.09.21 | ₩70,190 | ₩70,270 | ₩69,869 | ₩70,069 | -0.17% | 5.7만 |
|---|
| 2026.09.18 | ₩70,991 | ₩70,991 | ₩70,390 | ₩70,417 | -0.81% | 4.3만 |
|---|
| 2026.09.17 | ₩70,777 | ₩71,125 | ₩70,644 | ₩70,737 | -0.06% | 3.2만 |
|---|
| 2026.09.16 | ₩71,646 | ₩71,646 | ₩70,818 | ₩71,138 | -0.71% | 4.4만 |
|---|
| 2026.09.15 | ₩71,031 | ₩71,593 | ₩71,031 | ₩71,593 | +0.79% | 11.6만 |
|---|
| 2026.09.14 | ₩70,884 | ₩71,232 | ₩70,377 | ₩70,604 | -0.40% | 5.3만 |
|---|
| 2026.09.11 | ₩70,804 | ₩70,844 | ₩70,243 | ₩70,243 | -0.79% | 2.5만 |
|---|
| 2026.09.10 | ₩70,858 | ₩71,633 | ₩70,524 | ₩71,325 | +0.66% | 7.1만 |
|---|
| 2026.09.09 | ₩70,256 | ₩70,564 | ₩70,136 | ₩70,337 | +0.11% | 7.9만 |
|---|
| 2026.09.08 | ₩69,789 | ₩69,855 | ₩69,361 | ₩69,802 | +0.02% | 2.2만 |
|---|
| 2026.09.04 | ₩68,653 | ₩69,227 | ₩68,533 | ₩69,040 | +0.56% | 1.3만 |
|---|
| 2026.09.03 | ₩69,575 | ₩69,588 | ₩69,161 | ₩69,441 | -0.19% | 4.3만 |
|---|
| 2026.09.02 | ₩69,161 | ₩69,709 | ₩69,067 | ₩69,535 | +0.54% | 3.3만 |
|---|
| 2026.09.01 | ₩68,599 | ₩69,495 | ₩68,573 | ₩69,495 | +1.31% | 5.4만 |
|---|
| 2026.08.31 | ₩68,145 | ₩68,613 | ₩68,105 | ₩68,613 | +0.69% | 3.5만 |
|---|
| 2026.08.28 | ₩67,678 | ₩67,945 | ₩67,557 | ₩67,691 | +0.02% | 1.9만 |
|---|
| 2026.08.27 | ₩67,130 | ₩67,771 | ₩67,130 | ₩67,704 | +0.86% | 1.9만 |
|---|
| 2026.08.26 | ₩66,395 | ₩67,237 | ₩66,395 | ₩67,023 | +0.95% | 2.6만 |
|---|
| 2026.08.25 | ₩66,435 | ₩66,876 | ₩66,221 | ₩66,555 | +0.18% | 3만 |
|---|
| 2026.08.24 | ₩67,758 | ₩67,824 | ₩67,156 | ₩67,210 | -0.81% | 5.3만 |
|---|
| 2026.08.21 | ₩67,691 | ₩67,905 | ₩67,597 | ₩67,637 | -0.08% | 2.2만 |
|---|
| 2026.08.20 | ₩67,009 | ₩67,330 | ₩67,009 | ₩67,263 | +0.38% | 3만 |
|---|
| 2026.08.19 | ₩66,368 | ₩66,969 | ₩66,368 | ₩66,702 | +0.50% | 2.4만 |
|---|
| 2026.08.18 | ₩66,168 | ₩66,168 | ₩65,900 | ₩65,994 | -0.26% | 1.7만 |
|---|
| 2026.08.17 | ₩65,339 | ₩66,168 | ₩65,272 | ₩66,168 | +1.27% | 5만 |
|---|
| 2026.08.14 | ₩64,537 | ₩65,072 | ₩64,537 | ₩64,952 | +0.64% | 1.2만 |
|---|
| 2026.08.13 | ₩64,738 | ₩64,831 | ₩64,364 | ₩64,364 | -0.58% | 2.1만 |
|---|
| 2026.08.12 | ₩64,952 | ₩65,286 | ₩64,952 | ₩65,286 | +0.51% | 2.7만 |
|---|
| 2026.08.11 | ₩64,551 | ₩64,805 | ₩64,471 | ₩64,778 | +0.35% | 3만 |
|---|
| 2026.08.10 | ₩63,990 | ₩64,791 | ₩63,990 | ₩64,791 | +1.25% | 1.8만 |
|---|
| 2026.08.07 | ₩62,734 | ₩63,188 | ₩62,734 | ₩62,827 | +0.15% | 2.3만 |
|---|
| 2026.08.06 | ₩62,132 | ₩62,547 | ₩62,052 | ₩62,466 | +0.54% | 2.2만 |
|---|
| 2026.08.05 | ₩61,825 | ₩62,066 | ₩61,745 | ₩61,945 | +0.19% | 4.9만 |
|---|
| 2026.08.04 | ₩61,504 | ₩61,571 | ₩61,264 | ₩61,331 | -0.28% | 3.4만 |
|---|
| 2026.08.03 | ₩62,025 | ₩62,480 | ₩61,852 | ₩62,360 | +0.54% | 10.3만 |
|---|
| 2026.07.31 | ₩63,402 | ₩63,415 | ₩62,961 | ₩63,308 | -0.15% | 6.3만 |
|---|
| 2026.07.30 | ₩63,228 | ₩63,415 | ₩63,135 | ₩63,295 | +0.11% | 2만 |
|---|
| 2026.07.29 | ₩63,148 | ₩63,589 | ₩63,081 | ₩63,335 | +0.30% | 2.5만 |
|---|
| 2026.07.28 | ₩62,413 | ₩62,640 | ₩62,079 | ₩62,199 | -0.34% | 6.1만 |
|---|
| 2026.07.27 | ₩63,255 | ₩63,562 | ₩62,827 | ₩62,841 | -0.65% | 2.6만 |
|---|
| 2026.07.24 | ₩64,845 | ₩65,005 | ₩64,537 | ₩64,791 | -0.08% | 2.9만 |
|---|
| 2026.07.23 | ₩65,206 | ₩65,620 | ₩65,179 | ₩65,206 | 0.00% | 3.9만 |
|---|
| 2026.07.22 | ₩64,858 | ₩64,872 | ₩64,631 | ₩64,751 | -0.16% | 3.7만 |
|---|
| 2026.07.21 | ₩63,629 | ₩64,003 | ₩63,629 | ₩64,003 | +0.59% | 3.5만 |
|---|
| 2026.07.20 | ₩62,947 | ₩63,135 | ₩62,827 | ₩63,081 | +0.21% | 3.9만 |
|---|
| 2026.07.17 | ₩62,426 | ₩62,934 | ₩62,413 | ₩62,881 | +0.73% | 3.1만 |
|---|
| 2026.07.16 | ₩62,466 | ₩62,480 | ₩61,772 | ₩61,852 | -0.98% | 1.9만 |
|---|
| 2026.07.15 | ₩62,426 | ₩62,640 | ₩62,092 | ₩62,600 | +0.28% | 2.3만 |
|---|
| 2026.07.14 | ₩62,226 | ₩62,253 | ₩61,905 | ₩62,253 | +0.04% | 3.2만 |
|---|
| 2026.07.13 | ₩60,663 | ₩61,531 | ₩60,582 | ₩61,531 | +1.43% | 2.7만 |
|---|
| 2026.07.10 | ₩60,115 | ₩60,435 | ₩60,115 | ₩60,262 | +0.24% | 2.4만 |
|---|
| 2026.07.09 | ₩60,743 | ₩60,810 | ₩60,369 | ₩60,476 | -0.44% | 37.2만 |
|---|
| 2026.07.08 | ₩60,703 | ₩61,170 | ₩60,476 | ₩60,863 | +0.26% | 6.3만 |
|---|
| 2026.07.07 | ₩59,286 | ₩60,208 | ₩59,286 | ₩60,101 | +1.37% | 3.9만 |
|---|
| 2026.07.06 | ₩59,246 | ₩59,714 | ₩59,126 | ₩59,714 | +0.79% | 6.9만 |
|---|
| 2026.07.02 | ₩58,257 | ₩58,445 | ₩58,057 | ₩58,244 | -0.02% | 3.3만 |
|---|
| 2026.07.01 | ₩58,351 | ₩58,618 | ₩58,097 | ₩58,151 | -0.34% | 7만 |
|---|
| 2026.06.30 | ₩58,404 | ₩58,618 | ₩58,217 | ₩58,404 | 0.00% | 5.4만 |
|---|
| 2026.06.29 | ₩57,990 | ₩58,070 | ₩57,830 | ₩57,857 | -0.23% | 5만 |
|---|
| 2026.06.26 | ₩58,311 | ₩58,431 | ₩58,137 | ₩58,324 | +0.02% | 5.7만 |
|---|
| 2026.06.25 | ₩57,910 | ₩58,845 | ₩57,883 | ₩58,765 | +1.48% | 9.2만 |
|---|
| 2026.06.24 | ₩57,910 | ₩58,004 | ₩57,496 | ₩57,670 | -0.42% | 9.4만 |
|---|
| 2026.06.23 | ₩58,805 | ₩59,099 | ₩58,792 | ₩58,885 | +0.14% | 4.5만 |
|---|
| 2026.06.22 | ₩59,968 | ₩60,008 | ₩59,620 | ₩59,754 | -0.36% | 2.9만 |
|---|
| 2026.06.18 | ₩59,994 | ₩60,248 | ₩59,527 | ₩60,141 | +0.24% | 4.6만 |
|---|
| 2026.06.17 | ₩60,823 | ₩61,491 | ₩60,275 | ₩60,382 | -0.72% | 24.6만 |
|---|
| 2026.06.16 | ₩60,582 | ₩60,903 | ₩60,435 | ₩60,796 | +0.35% | 5.5만 |
|---|
| 2026.06.15 | ₩60,890 | ₩61,130 | ₩60,876 | ₩61,063 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩61,625 | ₩61,972 | ₩61,438 | ₩61,451 | -0.28% | 4.2만 |
|---|
| 2026.06.11 | ₩62,132 | ₩62,466 | ₩61,638 | ₩61,812 | -0.52% | 13.9만 |
|---|
| 2026.06.10 | ₩62,346 | ₩62,787 | ₩62,266 | ₩62,319 | -0.04% | 18.4만 |
|---|
| 2026.06.09 | ₩62,867 | ₩62,867 | ₩61,919 | ₩62,333 | -0.85% | 35.4만 |
|---|
| 2026.06.08 | ₩63,135 | ₩63,455 | ₩63,121 | ₩63,148 | +0.02% | 35.1만 |
|---|
| 2026.06.05 | ₩64,030 | ₩64,030 | ₩62,988 | ₩63,001 | -1.61% | 6.8만 |
|---|
| 2026.06.04 | ₩64,965 | ₩65,059 | ₩64,524 | ₩64,858 | -0.16% | 3.4만 |
|---|
| 2026.06.03 | ₩65,740 | ₩65,767 | ₩65,526 | ₩65,647 | -0.14% | 3.1만 |
|---|
| 2026.06.02 | ₩65,433 | ₩65,660 | ₩65,259 | ₩65,633 | +0.31% | 2.4만 |
|---|
| 2026.06.01 | ₩65,366 | ₩65,753 | ₩65,112 | ₩65,379 | +0.02% | 6.2만 |
|---|
| 2026.05.29 | ₩64,992 | ₩65,019 | ₩64,324 | ₩64,658 | -0.51% | 10.4만 |
|---|
| 2026.05.28 | ₩64,684 | ₩65,179 | ₩64,137 | ₩65,139 | +0.70% | 8.1만 |
|---|
| 2026.05.27 | ₩64,230 | ₩64,711 | ₩64,097 | ₩64,337 | +0.17% | 6.3만 |
|---|
| 2026.05.26 | ₩65,647 | ₩65,940 | ₩65,259 | ₩65,366 | -0.43% | 10.2만 |
|---|
| 2026.05.22 | ₩66,301 | ₩66,635 | ₩65,967 | ₩66,141 | -0.24% | 6.3만 |
|---|
| 2026.05.21 | ₩67,637 | ₩67,678 | ₩66,221 | ₩66,595 | -1.54% | 4.4만 |
|---|
| 2026.05.20 | ₩67,985 | ₩68,012 | ₩66,796 | ₩67,156 | -1.22% | 8.4만 |
|---|
| 2026.05.19 | ₩68,479 | ₩68,640 | ₩68,145 | ₩68,533 | +0.08% | 4.1만 |
|---|
| 2026.05.18 | ₩67,731 | ₩68,746 | ₩67,731 | ₩68,105 | +0.55% | 9.9만 |
|---|
| 2026.05.15 | ₩67,263 | ₩67,517 | ₩67,130 | ₩67,424 | +0.24% | 2.9만 |
|---|
| 2026.05.14 | ₩67,704 | ₩67,931 | ₩67,544 | ₩67,878 | +0.26% | 4.2만 |
|---|
| 2026.05.13 | ₩68,827 | ₩69,121 | ₩68,453 | ₩68,546 | -0.41% | 3.3만 |
|---|
| 2026.05.12 | ₩68,306 | ₩69,000 | ₩68,212 | ₩69,000 | +1.02% | 8.4만 |
|---|
| 2026.05.11 | ₩67,116 | ₩67,865 | ₩67,050 | ₩67,758 | +0.96% | 13.6만 |
|---|
| 2026.05.08 | ₩65,807 | ₩66,181 | ₩65,807 | ₩65,927 | +0.18% | 2.5만 |
|---|
| 2026.05.07 | ₩64,885 | ₩66,034 | ₩64,671 | ₩65,860 | +1.50% | 15.1만 |
|---|
| 2026.05.06 | ₩66,101 | ₩66,168 | ₩65,687 | ₩65,874 | -0.34% | 7.5만 |
|---|
| 2026.05.05 | ₩67,824 | ₩67,838 | ₩67,357 | ₩67,531 | -0.43% | 14.9만 |
|---|
| 2026.05.04 | ₩67,130 | ₩68,159 | ₩67,130 | ₩67,891 | +1.13% | 18.7만 |
|---|
| 2026.05.01 | ₩67,130 | ₩67,130 | ₩66,609 | ₩67,023 | -0.16% | 9.7만 |
|---|
| 2026.04.30 | ₩66,849 | ₩67,384 | ₩66,782 | ₩67,384 | +0.80% | 14.1만 |
|---|
| 2026.04.29 | ₩66,796 | ₩67,183 | ₩66,649 | ₩67,130 | +0.50% | 3.7만 |
|---|
| 2026.04.28 | ₩65,860 | ₩65,927 | ₩65,486 | ₩65,927 | +0.10% | 4.5만 |
|---|
| 2026.04.27 | ₩65,206 | ₩65,620 | ₩65,206 | ₩65,379 | +0.27% | 2.4만 |
|---|
| 2026.04.24 | ₩64,791 | ₩64,938 | ₩64,471 | ₩64,898 | +0.16% | 6.9만 |
|---|
| 2026.04.23 | ₩64,337 | ₩65,139 | ₩64,337 | ₩65,112 | +1.20% | 6.7만 |
|---|
| 2026.04.22 | ₩64,404 | ₩64,684 | ₩64,297 | ₩64,404 | 0.00% | 2.6만 |
|---|
| 2026.04.21 | ₩63,028 | ₩64,003 | ₩63,028 | ₩63,856 | +1.31% | 4.3만 |
|---|
| 2026.04.20 | ₩62,760 | ₩63,228 | ₩62,707 | ₩63,001 | +0.38% | 9만 |
|---|
| 2026.04.17 | ₩62,025 | ₩62,440 | ₩61,585 | ₩62,386 | +0.58% | 6만 |
|---|
| 2026.04.16 | ₩63,215 | ₩63,976 | ₩63,215 | ₩63,642 | +0.68% | 4.2만 |
|---|
| 2026.04.15 | ₩63,081 | ₩63,388 | ₩63,001 | ₩63,161 | +0.13% | 4.2만 |
|---|
| 2026.04.14 | ₩63,348 | ₩63,402 | ₩62,894 | ₩63,215 | -0.21% | 4.4만 |
|---|
| 2026.04.13 | ₩63,950 | ₩63,976 | ₩63,068 | ₩63,148 | -1.25% | 9.1만 |
|---|
| 2026.04.10 | ₩62,760 | ₩63,014 | ₩62,386 | ₩62,440 | -0.51% | 5.8만 |
|---|
| 2026.04.09 | ₩63,108 | ₩63,402 | ₩62,306 | ₩62,854 | -0.40% | 11.5만 |
|---|
| 2026.04.08 | ₩61,892 | ₩62,573 | ₩61,838 | ₩62,547 | +1.06% | 9.4만 |
|---|
| 2026.04.07 | ₩65,994 | ₩66,047 | ₩64,965 | ₩65,312 | -1.03% | 12.1만 |
|---|
| 2026.04.06 | ₩65,606 | ₩65,940 | ₩65,206 | ₩65,553 | -0.08% | 8.1만 |
|---|
| 2026.04.02 | ₩65,486 | ₩65,500 | ₩64,791 | ₩65,339 | -0.22% | 26.9만 |
|---|
| 2026.04.01 | ₩63,616 | ₩63,869 | ₩63,215 | ₩63,629 | +0.02% | 16.5만 |
|---|
| 2026.03.31 | ₩64,524 | ₩64,912 | ₩63,909 | ₩64,324 | -0.31% | 22.3만 |
|---|
| 2026.03.30 | ₩64,244 | ₩64,417 | ₩64,030 | ₩64,270 | +0.04% | 6만 |
|---|
| 2026.03.27 | ₩63,094 | ₩63,896 | ₩63,068 | ₩63,776 | +1.08% | 7.5만 |
|---|
| 2026.03.26 | ₩62,239 | ₩62,613 | ₩62,092 | ₩62,146 | -0.15% | 4만 |
|---|
| 2026.03.25 | ₩60,836 | ₩61,798 | ₩60,836 | ₩61,745 | +1.49% | 3.2만 |
|---|
| 2026.03.24 | ₩61,438 | ₩61,972 | ₩61,357 | ₩61,718 | +0.46% | 6.9만 |
|---|
| 2026.03.23 | ₩61,504 | ₩61,504 | ₩60,395 | ₩60,810 | -1.13% | 16.5만 |
|---|
| 2026.03.20 | ₩63,135 | ₩63,656 | ₩62,841 | ₩63,255 | +0.19% | 9.8만 |
|---|
| 2026.03.19 | ₩63,348 | ₩63,869 | ₩62,720 | ₩63,215 | -0.21% | 10.8만 |
|---|
| 2026.03.18 | ₩63,589 | ₩64,217 | ₩63,335 | ₩64,217 | +0.99% | 7.6만 |
|---|
| 2026.03.17 | ₩63,215 | ₩63,362 | ₩62,921 | ₩63,281 | +0.11% | 8.1만 |
|---|
| 2026.03.16 | ₩63,428 | ₩63,482 | ₩62,373 | ₩62,600 | -1.31% | 24.2만 |
|---|
| 2026.03.13 | ₩63,402 | ₩63,963 | ₩63,148 | ₩63,763 | +0.57% | 9.1만 |
|---|
| 2026.03.12 | ₩63,535 | ₩64,270 | ₩63,469 | ₩64,056 | +0.82% | 21.3만 |
|---|
| 2026.03.11 | ₩61,865 | ₩62,560 | ₩61,170 | ₩62,560 | +1.12% | 12만 |
|---|
| 2026.03.10 | ₩61,745 | ₩61,812 | ₩59,513 | ₩61,598 | -0.24% | 26.5만 |
|---|
| 2026.03.09 | ₩64,003 | ₩64,431 | ₩60,008 | ₩60,970 | -4.74% | 83.7만 |
|---|
| 2026.03.06 | ₩61,157 | ₩62,319 | ₩61,157 | ₩61,985 | +1.35% | 8.9만 |
|---|
| 2026.03.05 | ₩58,939 | ₩59,848 | ₩58,819 | ₩59,340 | +0.68% | 4.3만 |
|---|
| 2026.03.04 | ₩58,378 | ₩58,738 | ₩58,244 | ₩58,591 | +0.37% | 4만 |
|---|
| 2026.03.03 | ₩59,313 | ₩59,313 | ₩57,923 | ₩58,311 | -1.69% | 11.3만 |
|---|
| 2026.03.02 | ₩58,511 | ₩58,565 | ₩57,670 | ₩58,324 | -0.32% | 15.4만 |
|---|
| 2026.02.27 | ₩56,935 | ₩57,055 | ₩56,707 | ₩57,042 | +0.19% | 5만 |
|---|
| 2026.02.26 | ₩55,919 | ₩56,333 | ₩55,786 | ₩56,280 | +0.65% | 2.3만 |
|---|
| 2026.02.25 | ₩56,173 | ₩56,561 | ₩56,066 | ₩56,160 | -0.02% | 3.5만 |
|---|
| 2026.02.24 | ₩55,906 | ₩56,120 | ₩55,812 | ₩56,093 | +0.33% | 3.3만 |
|---|
| 2026.02.23 | ₩56,253 | ₩56,467 | ₩55,932 | ₩56,160 | -0.17% | 4.3만 |
|---|
| 2026.02.20 | ₩55,572 | ₩55,973 | ₩55,358 | ₩55,973 | +0.72% | 8.7만 |
|---|
| 2026.02.19 | ₩54,944 | ₩55,371 | ₩54,864 | ₩55,371 | +0.78% | 3.8만 |
|---|
| 2026.02.18 | ₩54,436 | ₩54,877 | ₩54,436 | ₩54,837 | +0.74% | 5.1만 |
|---|
| 2026.02.17 | ₩53,661 | ₩53,728 | ₩53,394 | ₩53,554 | -0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩54,289 | ₩54,610 | ₩54,115 | ₩54,396 | +0.20% | 5.3만 |
|---|
| 2026.02.12 | ₩55,304 | ₩55,411 | ₩54,276 | ₩54,329 | -1.76% | 4.3만 |
|---|
| 2026.02.11 | ₩55,398 | ₩55,492 | ₩55,064 | ₩55,425 | +0.05% | 15.1만 |
|---|
| 2026.02.10 | ₩55,144 | ₩55,144 | ₩54,610 | ₩55,077 | -0.12% | 6.8만 |
|---|
| 2026.02.09 | ₩54,636 | ₩55,238 | ₩54,636 | ₩55,104 | +0.86% | 13.4만 |
|---|
| 2026.02.06 | ₩54,623 | ₩55,291 | ₩54,623 | ₩54,783 | +0.29% | 42.6만 |
|---|
| 2026.02.05 | ₩54,383 | ₩54,743 | ₩53,995 | ₩54,369 | -0.02% | 5.2만 |
|---|
| 2026.02.04 | ₩55,331 | ₩55,438 | ₩54,650 | ₩55,304 | -0.05% | 12.5만 |
|---|
| 2026.02.03 | ₩54,636 | ₩55,104 | ₩54,516 | ₩55,037 | +0.73% | 13.8만 |
|---|
| 2026.02.02 | ₩54,783 | ₩54,783 | ₩53,127 | ₩53,501 | -2.34% | 33.8만 |
|---|
| 2026.01.30 | ₩57,402 | ₩57,469 | ₩55,425 | ₩56,734 | -1.16% | 23.8만 |
|---|
| 2026.01.29 | ₩59,380 | ₩59,487 | ₩57,148 | ₩58,538 | -1.42% | 20.8만 |
|---|
| 2026.01.28 | ₩57,322 | ₩57,803 | ₩57,175 | ₩57,683 | +0.63% | 38.7만 |
|---|
| 2026.01.27 | ₩56,120 | ₩57,068 | ₩55,946 | ₩57,068 | +1.69% | 11.1만 |
|---|
| 2026.01.26 | ₩56,253 | ₩56,841 | ₩55,999 | ₩56,253 | 0.00% | 13.1만 |
|---|
| 2026.01.23 | ₩55,398 | ₩55,719 | ₩55,318 | ₩55,625 | +0.41% | 14.7만 |
|---|
| 2026.01.22 | ₩54,663 | ₩54,757 | ₩54,463 | ₩54,516 | -0.27% | 9.8만 |
|---|
| 2026.01.21 | ₩54,570 | ₩54,944 | ₩54,182 | ₩54,449 | -0.22% | 22.8만 |
|---|
| 2026.01.20 | ₩53,674 | ₩53,714 | ₩53,461 | ₩53,461 | -0.40% | 11.4만 |
|---|
| 2026.01.16 | ₩52,512 | ₩52,525 | ₩52,218 | ₩52,338 | -0.33% | 3.9만 |
|---|
| 2026.01.15 | ₩52,378 | ₩52,726 | ₩52,258 | ₩52,499 | +0.23% | 6.5만 |
|---|
| 2026.01.14 | ₩53,207 | ₩53,327 | ₩52,686 | ₩52,966 | -0.45% | 5만 |
|---|
| 2026.01.13 | ₩52,766 | ₩53,100 | ₩52,726 | ₩52,779 | +0.03% | 8.6만 |
|---|
| 2026.01.12 | ₩52,218 | ₩52,792 | ₩52,218 | ₩52,432 | +0.41% | 10.4만 |
|---|
| 2026.01.09 | ₩51,710 | ₩52,205 | ₩51,617 | ₩51,617 | -0.18% | 25.8만 |
|---|
| 2026.01.08 | ₩51,096 | ₩51,603 | ₩50,989 | ₩51,483 | +0.76% | 8.2만 |
|---|
| 2026.01.07 | ₩51,603 | ₩51,603 | ₩51,283 | ₩51,483 | -0.23% | 7만 |
|---|
| 2026.01.06 | ₩51,897 | ₩52,098 | ₩51,750 | ₩51,911 | +0.03% | 3.6만 |
|---|
| 2026.01.05 | ₩51,055 | ₩51,523 | ₩51,055 | ₩51,389 | +0.65% | 28.3만 |
|---|
| 2026.01.02 | ₩50,628 | ₩50,628 | ₩50,160 | ₩50,334 | -0.58% | 7.4만 |
|---|
| 2025.12.31 | ₩50,735 | ₩50,802 | ₩50,174 | ₩50,254 | -0.95% | 10.6만 |
|---|
| 2025.12.30 | ₩51,590 | ₩51,590 | ₩51,189 | ₩51,189 | -0.78% | 2.6만 |
|---|
| 2025.12.29 | ₩50,935 | ₩51,002 | ₩50,601 | ₩50,721 | -0.42% | 5.9만 |
|---|
| 2025.12.26 | ₩51,683 | ₩51,924 | ₩51,643 | ₩51,924 | +0.47% | 1.4만 |
|---|
| 2025.12.24 | ₩51,149 | ₩51,243 | ₩50,895 | ₩51,176 | +0.05% | 3.7만 |
|---|
| 2025.12.23 | ₩50,708 | ₩51,189 | ₩50,481 | ₩51,189 | +0.95% | 9.6만 |
|---|
| 2025.12.22 | ₩50,321 | ₩50,374 | ₩50,187 | ₩50,374 | +0.11% | 4만 |
|---|
| 2025.12.19 | ₩49,546 | ₩49,853 | ₩49,546 | ₩49,719 | +0.35% | 1.5만 |
|---|
| 2025.12.18 | ₩49,786 | ₩49,813 | ₩49,292 | ₩49,385 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩49,639 | ₩49,866 | ₩49,572 | ₩49,853 | +0.43% | 2.3만 |
|---|
| 2025.12.16 | ₩49,733 | ₩49,733 | ₩49,038 | ₩49,185 | -1.10% | 10.6만 |
|---|
| 2025.12.15 | ₩49,906 | ₩50,361 | ₩49,492 | ₩49,706 | -0.40% | 3만 |
|---|
| 2025.12.12 | ₩50,561 | ₩50,561 | ₩49,719 | ₩49,893 | -1.32% | 14.9만 |
|---|
| 2025.12.11 | ₩50,280 | ₩50,561 | ₩50,187 | ₩50,561 | +0.56% | 18.2만 |
|---|
| 2025.12.10 | ₩50,227 | ₩50,521 | ₩50,040 | ₩50,427 | +0.40% | 4만 |
|---|
| 2025.12.09 | ₩50,174 | ₩50,427 | ₩50,107 | ₩50,107 | -0.13% | 5.3만 |
|---|
| 2025.12.08 | ₩50,922 | ₩50,922 | ₩50,401 | ₩50,441 | -0.94% | 7.8만 |
|---|
| 2025.12.05 | ₩51,403 | ₩51,804 | ₩51,336 | ₩51,349 | -0.10% | 3.2만 |
|---|
| 2025.12.04 | ₩50,427 | ₩50,935 | ₩50,427 | ₩50,895 | +0.93% | 4.1만 |
|---|
| 2025.12.03 | ₩50,775 | ₩50,949 | ₩50,695 | ₩50,761 | -0.03% | 3.2만 |
|---|
| 2025.12.02 | ₩50,788 | ₩50,788 | ₩50,414 | ₩50,534 | -0.50% | 2.7만 |
|---|
| 2025.12.01 | ₩50,641 | ₩50,882 | ₩50,561 | ₩50,815 | +0.34% | 9.1만 |
|---|
| 2025.11.28 | ₩50,427 | ₩50,561 | ₩50,093 | ₩50,534 | +0.21% | 2.8만 |
|---|
| 2025.11.26 | ₩49,171 | ₩49,666 | ₩49,171 | ₩49,639 | +0.95% | 3.1만 |
|---|
| 2025.11.25 | ₩48,690 | ₩48,891 | ₩48,543 | ₩48,891 | +0.41% | 5.6만 |
|---|
| 2025.11.24 | ₩48,570 | ₩49,185 | ₩48,570 | ₩49,158 | +1.21% | 3.7만 |
|---|
| 2025.11.21 | ₩48,610 | ₩49,131 | ₩48,557 | ₩48,904 | +0.60% | 7.8만 |
|---|
| 2025.11.20 | ₩49,666 | ₩49,666 | ₩48,971 | ₩49,011 | -1.32% | 3만 |
|---|
| 2025.11.19 | ₩49,880 | ₩49,893 | ₩49,465 | ₩49,626 | -0.51% | 2.5만 |
|---|
| 2025.11.18 | ₩49,586 | ₩49,853 | ₩49,292 | ₩49,813 | +0.46% | 4.9만 |
|---|
| 2025.11.17 | ₩49,519 | ₩49,786 | ₩49,318 | ₩49,492 | -0.05% | 2.1만 |
|---|
| 2025.11.14 | ₩49,532 | ₩49,986 | ₩49,492 | ₩49,639 | +0.22% | 4.4만 |
|---|
| 2025.11.13 | ₩50,468 | ₩50,468 | ₩50,000 | ₩50,013 | -0.90% | 24.5만 |
|---|
| 2025.11.12 | ₩50,080 | ₩50,267 | ₩50,027 | ₩50,227 | +0.29% | 5.4만 |
|---|
| 2025.11.11 | ₩49,920 | ₩50,321 | ₩49,920 | ₩50,240 | +0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩49,318 | ₩49,826 | ₩49,225 | ₩49,759 | +0.89% | 8.4만 |
|---|
| 2025.11.07 | ₩48,811 | ₩48,877 | ₩48,744 | ₩48,877 | +0.14% | 2.1만 |
|---|
| 2025.11.06 | ₩48,851 | ₩48,904 | ₩48,503 | ₩48,730 | -0.25% | 4.6만 |
|---|
| 2025.11.05 | ₩48,877 | ₩49,078 | ₩48,824 | ₩48,824 | -0.11% | 2.3만 |
|---|
| 2025.11.04 | ₩48,771 | ₩48,931 | ₩48,664 | ₩48,771 | 0.00% | 1.9만 |
|---|
| 2025.11.03 | ₩49,038 | ₩49,345 | ₩48,797 | ₩49,278 | +0.49% | 2.7만 |
|---|
| 2025.10.31 | ₩48,637 | ₩48,864 | ₩48,517 | ₩48,837 | +0.41% | 2.8만 |
|---|
| 2025.10.30 | ₩48,102 | ₩48,584 | ₩48,062 | ₩48,530 | +0.89% | 2만 |
|---|
| 2025.10.29 | ₩48,356 | ₩48,610 | ₩48,089 | ₩48,209 | -0.30% | 9.9만 |
|---|
| 2025.10.28 | ₩48,009 | ₩48,223 | ₩47,982 | ₩48,036 | +0.06% | 3.3만 |
|---|
| 2025.10.27 | ₩48,597 | ₩48,664 | ₩48,356 | ₩48,410 | -0.38% | 2.9만 |
|---|
| 2025.10.24 | ₩48,864 | ₩48,904 | ₩48,664 | ₩48,664 | -0.41% | 23.4만 |
|---|
| 2025.10.23 | ₩48,998 | ₩49,171 | ₩48,864 | ₩48,904 | -0.19% | 5.4만 |
|---|
| 2025.10.22 | ₩48,089 | ₩48,437 | ₩47,969 | ₩48,330 | +0.50% | 4.1만 |
|---|
| 2025.10.21 | ₩48,236 | ₩48,236 | ₩47,782 | ₩48,022 | -0.44% | 2.2만 |
|---|
| 2025.10.20 | ₩48,410 | ₩48,984 | ₩48,410 | ₩48,918 | +1.05% | 4.6만 |
|---|
| 2025.10.17 | ₩48,102 | ₩48,102 | ₩47,688 | ₩47,929 | -0.36% | 2.1만 |
|---|
| 2025.10.16 | ₩48,196 | ₩48,396 | ₩48,022 | ₩48,156 | -0.08% | 5.7만 |
|---|
| 2025.10.15 | ₩47,902 | ₩47,969 | ₩47,795 | ₩47,915 | +0.03% | 1.6만 |
|---|
| 2025.10.14 | ₩47,314 | ₩47,782 | ₩47,314 | ₩47,621 | +0.65% | 1.3만 |
|---|
| 2025.10.13 | ₩47,702 | ₩47,942 | ₩47,662 | ₩47,835 | +0.28% | 3.1만 |
|---|
| 2025.10.10 | ₩47,595 | ₩47,688 | ₩46,887 | ₩47,127 | -0.98% | 7.8만 |
|---|