시장 데이터를 불러오는 중
전체 종목
iShares GSCI Commodity-Indexed Trust Fund 과거 주가
iShares GSCI Commodity-Indexed Trust Fund · GSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares GSCI Commodity-Indexed Trust Fund · GSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,366 | ₩48,769 | ₩48,165 | ₩48,380 | +0.03% | 178.8만 |
| 2026.10.08 | ₩48,527 | ₩48,903 | ₩48,179 | ₩48,460 | -0.14% | 125.6만 |
| 2026.10.07 | ₩48,232 | ₩48,299 | ₩47,414 | ₩47,790 | -0.92% | 197.8만 |
| 2026.10.06 | ₩47,106 | ₩47,991 | ₩47,052 | ₩47,977 | +1.85% | 256.8만 |
| 2026.10.05 | ₩47,696 | ₩48,018 | ₩47,387 | ₩47,535 | -0.34% | 216.7만 |
| 2026.10.02 | ₩47,361 | ₩47,910 | ₩46,972 | ₩47,910 | +1.16% | 120.7만 |
| 2026.10.01 | ₩47,615 | ₩48,353 | ₩47,589 | ₩48,326 | +1.49% | 121.6만 |
| 2026.09.30 | ₩48,071 | ₩48,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,696 |
| -0.78% |
| 79.1만 |
| 2026.09.29 | ₩47,119 | ₩47,468 | ₩46,972 | ₩47,079 | -0.09% | 289.1만 |
|---|
| 2026.09.28 | ₩48,232 | ₩48,366 | ₩47,387 | ₩47,857 | -0.78% | 282.3만 |
|---|
| 2026.09.25 | ₩48,299 | ₩48,500 | ₩47,723 | ₩48,125 | -0.36% | 83.3만 |
|---|
| 2026.09.24 | ₩48,661 | ₩49,426 | ₩48,487 | ₩48,916 | +0.52% | 126.4만 |
|---|
| 2026.09.23 | ₩48,125 | ₩48,554 | ₩47,991 | ₩48,474 | +0.72% | 310만 |
|---|
| 2026.09.22 | ₩47,709 | ₩48,219 | ₩47,615 | ₩47,776 | +0.14% | 116.2만 |
|---|
| 2026.09.21 | ₩48,179 | ₩48,259 | ₩47,790 | ₩48,111 | -0.14% | 299.6만 |
|---|
| 2026.09.18 | ₩48,366 | ₩49,157 | ₩48,366 | ₩48,688 | +0.67% | 107만 |
|---|
| 2026.09.17 | ₩48,782 | ₩49,144 | ₩48,742 | ₩48,889 | +0.22% | 133.1만 |
|---|
| 2026.09.16 | ₩49,828 | ₩49,828 | ₩48,903 | ₩49,104 | -1.45% | 125.8만 |
|---|
| 2026.09.15 | ₩49,291 | ₩50,016 | ₩49,291 | ₩49,814 | +1.06% | 90만 |
|---|
| 2026.09.14 | ₩49,345 | ₩49,707 | ₩48,675 | ₩48,943 | -0.82% | 143만 |
|---|
| 2026.09.11 | ₩48,701 | ₩48,996 | ₩48,594 | ₩48,903 | +0.41% | 296.9만 |
|---|
| 2026.09.10 | ₩48,795 | ₩49,600 | ₩48,581 | ₩49,533 | +1.51% | 139.5만 |
|---|
| 2026.09.09 | ₩47,924 | ₩48,192 | ₩47,843 | ₩48,125 | +0.42% | 148.2만 |
|---|
| 2026.09.08 | ₩47,267 | ₩47,468 | ₩46,985 | ₩47,441 | +0.37% | 179.4만 |
|---|
| 2026.09.04 | ₩46,449 | ₩46,784 | ₩46,047 | ₩46,704 | +0.55% | 165.7만 |
|---|
| 2026.09.03 | ₩46,838 | ₩47,133 | ₩46,717 | ₩46,878 | +0.09% | 298.8만 |
|---|
| 2026.09.02 | ₩46,596 | ₩46,958 | ₩46,395 | ₩46,784 | +0.40% | 217.2만 |
|---|
| 2026.09.01 | ₩45,953 | ₩46,811 | ₩45,939 | ₩46,730 | +1.69% | 237.9만 |
|---|
| 2026.08.31 | ₩45,510 | ₩45,644 | ₩45,363 | ₩45,631 | +0.27% | 54.7만 |
|---|
| 2026.08.28 | ₩44,719 | ₩44,920 | ₩44,585 | ₩44,773 | +0.12% | 156.8만 |
|---|
| 2026.08.27 | ₩44,370 | ₩44,974 | ₩44,317 | ₩44,799 | +0.97% | 198.3만 |
|---|
| 2026.08.26 | ₩43,874 | ₩44,585 | ₩43,821 | ₩44,263 | +0.89% | 161.4만 |
|---|
| 2026.08.25 | ₩44,156 | ₩44,464 | ₩44,008 | ₩44,008 | -0.33% | 82.8만 |
|---|
| 2026.08.24 | ₩45,403 | ₩45,403 | ₩44,786 | ₩44,826 | -1.27% | 20.9만 |
|---|
| 2026.08.21 | ₩45,416 | ₩45,604 | ₩45,269 | ₩45,403 | -0.03% | 29.5만 |
|---|
| 2026.08.20 | ₩45,081 | ₩45,229 | ₩44,920 | ₩45,121 | +0.09% | 28.5만 |
|---|
| 2026.08.19 | ₩44,612 | ₩44,947 | ₩44,558 | ₩44,639 | +0.06% | 24만 |
|---|
| 2026.08.18 | ₩43,043 | ₩44,572 | ₩43,043 | ₩44,330 | +2.99% | 24.2만 |
|---|
| 2026.08.17 | ₩43,834 | ₩44,411 | ₩43,767 | ₩44,357 | +1.19% | 24.3만 |
|---|
| 2026.08.14 | ₩43,123 | ₩43,619 | ₩43,070 | ₩43,539 | +0.96% | 11.6만 |
|---|
| 2026.08.13 | ₩43,284 | ₩43,526 | ₩42,976 | ₩43,190 | -0.22% | 38.9만 |
|---|
| 2026.08.12 | ₩43,566 | ₩43,807 | ₩43,512 | ₩43,740 | +0.40% | 29.4만 |
|---|
| 2026.08.11 | ₩43,110 | ₩43,646 | ₩43,097 | ₩43,606 | +1.15% | 30.4만 |
|---|
| 2026.08.10 | ₩42,654 | ₩43,418 | ₩42,654 | ₩43,338 | +1.60% | 42.3만 |
|---|
| 2026.08.07 | ₩41,622 | ₩42,091 | ₩41,622 | ₩41,689 | +0.16% | 27.9만 |
|---|
| 2026.08.06 | ₩41,233 | ₩41,823 | ₩41,219 | ₩41,662 | +1.04% | 79.3만 |
|---|
| 2026.08.05 | ₩41,058 | ₩41,166 | ₩40,777 | ₩40,978 | -0.20% | 34.6만 |
|---|
| 2026.08.04 | ₩40,911 | ₩41,058 | ₩40,683 | ₩40,830 | -0.20% | 80.4만 |
|---|
| 2026.08.03 | ₩41,769 | ₩41,984 | ₩41,554 | ₩41,809 | +0.10% | 80.9만 |
|---|
| 2026.07.31 | ₩43,164 | ₩43,257 | ₩42,802 | ₩42,962 | -0.47% | 33.2만 |
|---|
| 2026.07.30 | ₩42,748 | ₩42,989 | ₩42,734 | ₩42,842 | +0.22% | 60.2만 |
|---|
| 2026.07.29 | ₩42,828 | ₩43,217 | ₩42,815 | ₩43,083 | +0.59% | 52.4만 |
|---|
| 2026.07.28 | ₩41,997 | ₩42,198 | ₩41,434 | ₩41,689 | -0.73% | 73.2만 |
|---|
| 2026.07.27 | ₩42,869 | ₩42,869 | ₩42,225 | ₩42,225 | -1.50% | 64.9만 |
|---|
| 2026.07.24 | ₩44,035 | ₩44,075 | ₩43,593 | ₩43,941 | -0.21% | 65.7만 |
|---|
| 2026.07.23 | ₩44,370 | ₩44,880 | ₩44,317 | ₩44,437 | +0.15% | 54.1만 |
|---|
| 2026.07.22 | ₩43,445 | ₩43,727 | ₩43,392 | ₩43,512 | +0.15% | 28.2만 |
|---|
| 2026.07.21 | ₩43,003 | ₩43,123 | ₩42,802 | ₩43,123 | +0.28% | 49.8만 |
|---|
| 2026.07.20 | ₩42,212 | ₩42,600 | ₩42,104 | ₩42,413 | +0.48% | 36.3만 |
|---|
| 2026.07.17 | ₩41,876 | ₩42,252 | ₩41,769 | ₩42,104 | +0.54% | 32.9만 |
|---|
| 2026.07.16 | ₩41,782 | ₩41,782 | ₩41,286 | ₩41,420 | -0.87% | 25.3만 |
|---|
| 2026.07.15 | ₩41,742 | ₩41,863 | ₩41,246 | ₩41,809 | +0.16% | 43.8만 |
|---|
| 2026.07.14 | ₩41,622 | ₩41,689 | ₩41,139 | ₩41,568 | -0.13% | 68.2만 |
|---|
| 2026.07.13 | ₩40,026 | ₩41,045 | ₩39,986 | ₩40,924 | +2.24% | 47.5만 |
|---|
| 2026.07.10 | ₩39,610 | ₩39,838 | ₩39,315 | ₩39,503 | -0.27% | 60.5만 |
|---|
| 2026.07.09 | ₩39,986 | ₩40,012 | ₩39,490 | ₩39,610 | -0.94% | 38.7만 |
|---|
| 2026.07.08 | ₩39,919 | ₩40,535 | ₩39,677 | ₩40,173 | +0.64% | 65.7만 |
|---|
| 2026.07.07 | ₩38,739 | ₩39,396 | ₩38,739 | ₩39,262 | +1.35% | 63.7만 |
|---|
| 2026.07.06 | ₩38,537 | ₩38,752 | ₩38,470 | ₩38,739 | +0.52% | 62.8만 |
|---|
| 2026.07.02 | ₩37,934 | ₩38,108 | ₩37,827 | ₩38,041 | +0.28% | 156만 |
|---|
| 2026.07.01 | ₩38,149 | ₩38,323 | ₩37,934 | ₩37,988 | -0.42% | 45만 |
|---|
| 2026.06.30 | ₩38,457 | ₩38,497 | ₩38,162 | ₩38,350 | -0.28% | 61.2만 |
|---|
| 2026.06.29 | ₩38,149 | ₩38,283 | ₩38,001 | ₩38,135 | -0.04% | 74.9만 |
|---|
| 2026.06.26 | ₩38,162 | ₩38,202 | ₩37,907 | ₩38,068 | -0.25% | 51만 |
|---|
| 2026.06.25 | ₩38,015 | ₩38,792 | ₩38,015 | ₩38,725 | +1.87% | 55.7만 |
|---|
| 2026.06.24 | ₩37,894 | ₩38,162 | ₩37,827 | ₩37,854 | -0.11% | 60.1만 |
|---|
| 2026.06.23 | ₩38,698 | ₩38,873 | ₩38,605 | ₩38,819 | +0.31% | 57.2만 |
|---|
| 2026.06.22 | ₩39,342 | ₩39,396 | ₩39,047 | ₩39,221 | -0.31% | 56.8만 |
|---|
| 2026.06.18 | ₩39,315 | ₩39,650 | ₩38,900 | ₩39,597 | +0.72% | 243.9만 |
|---|
| 2026.06.17 | ₩39,825 | ₩40,616 | ₩39,503 | ₩39,503 | -0.81% | 89.6만 |
|---|
| 2026.06.16 | ₩39,691 | ₩39,919 | ₩39,476 | ₩39,771 | +0.20% | 29.1만 |
|---|
| 2026.06.15 | ₩40,254 | ₩40,428 | ₩40,173 | ₩40,401 | +0.37% | 50.9만 |
|---|
| 2026.06.12 | ₩41,206 | ₩41,608 | ₩40,964 | ₩41,005 | -0.49% | 99.1만 |
|---|
| 2026.06.11 | ₩42,104 | ₩42,426 | ₩41,367 | ₩41,514 | -1.40% | 103.7만 |
|---|
| 2026.06.10 | ₩42,024 | ₩42,560 | ₩42,024 | ₩42,185 | +0.38% | 110.6만 |
|---|
| 2026.06.09 | ₩42,212 | ₩42,212 | ₩41,434 | ₩41,890 | -0.76% | 116.8만 |
|---|
| 2026.06.08 | ₩42,681 | ₩42,895 | ₩42,560 | ₩42,574 | -0.25% | 42.4만 |
|---|
| 2026.06.05 | ₩42,962 | ₩42,962 | ₩42,332 | ₩42,359 | -1.40% | 104.1만 |
|---|
| 2026.06.04 | ₩43,418 | ₩43,459 | ₩43,150 | ₩43,432 | +0.03% | 28.4만 |
|---|
| 2026.06.03 | ₩44,209 | ₩44,209 | ₩43,834 | ₩44,089 | -0.27% | 39.8만 |
|---|
| 2026.06.02 | ₩43,485 | ₩43,821 | ₩43,392 | ₩43,754 | +0.62% | 31.3만 |
|---|
| 2026.06.01 | ₩43,619 | ₩44,075 | ₩43,177 | ₩43,539 | -0.18% | 123.6만 |
|---|
| 2026.05.29 | ₩42,721 | ₩42,882 | ₩42,292 | ₩42,641 | -0.19% | 78.8만 |
|---|
| 2026.05.28 | ₩43,123 | ₩43,217 | ₩42,386 | ₩43,056 | -0.16% | 91.9만 |
|---|
| 2026.05.27 | ₩42,761 | ₩43,150 | ₩42,627 | ₩42,802 | +0.09% | 69.1만 |
|---|
| 2026.05.26 | ₩43,861 | ₩44,142 | ₩43,646 | ₩43,700 | -0.37% | 48.6만 |
|---|
| 2026.05.22 | ₩44,612 | ₩44,987 | ₩44,196 | ₩44,585 | -0.06% | 63.6만 |
|---|
| 2026.05.21 | ₩45,939 | ₩45,993 | ₩44,397 | ₩44,813 | -2.45% | 101만 |
|---|
| 2026.05.20 | ₩46,274 | ₩46,274 | ₩44,893 | ₩45,269 | -2.17% | 91.2만 |
|---|
| 2026.05.19 | ₩46,583 | ₩46,730 | ₩46,234 | ₩46,623 | +0.09% | 47.8만 |
|---|
| 2026.05.18 | ₩45,792 | ₩46,851 | ₩45,725 | ₩46,127 | +0.73% | 109.7만 |
|---|
| 2026.05.15 | ₩45,510 | ₩45,926 | ₩45,483 | ₩45,845 | +0.74% | 65.1만 |
|---|
| 2026.05.14 | ₩45,336 | ₩45,564 | ₩45,175 | ₩45,537 | +0.44% | 59.2만 |
|---|
| 2026.05.13 | ₩46,047 | ₩46,288 | ₩45,617 | ₩45,765 | -0.61% | 61.8만 |
|---|
| 2026.05.12 | ₩45,912 | ₩46,167 | ₩45,752 | ₩46,140 | +0.50% | 76.5만 |
|---|
| 2026.05.11 | ₩44,706 | ₩45,416 | ₩44,652 | ₩45,175 | +1.05% | 318.1만 |
|---|
| 2026.05.08 | ₩43,807 | ₩44,277 | ₩43,794 | ₩43,995 | +0.43% | 105.9만 |
|---|
| 2026.05.07 | ₩43,043 | ₩44,317 | ₩42,721 | ₩44,102 | +2.46% | 480.2만 |
|---|
| 2026.05.06 | ₩44,290 | ₩44,451 | ₩43,847 | ₩44,035 | -0.58% | 120.1만 |
|---|
| 2026.05.05 | ₩45,926 | ₩46,006 | ₩45,604 | ₩45,872 | -0.12% | 120.3만 |
|---|
| 2026.05.04 | ₩45,671 | ₩46,583 | ₩45,457 | ₩46,328 | +1.44% | 203.9만 |
|---|
| 2026.05.01 | ₩45,604 | ₩45,671 | ₩45,027 | ₩45,443 | -0.35% | 80.6만 |
|---|
| 2026.04.30 | ₩45,752 | ₩46,154 | ₩45,644 | ₩46,114 | +0.79% | 88.2만 |
|---|
| 2026.04.29 | ₩45,671 | ₩46,422 | ₩45,671 | ₩46,342 | +1.47% | 81.3만 |
|---|
| 2026.04.28 | ₩44,478 | ₩44,773 | ₩44,303 | ₩44,706 | +0.51% | 64.1만 |
|---|
| 2026.04.27 | ₩43,968 | ₩44,424 | ₩43,968 | ₩44,089 | +0.27% | 63.6만 |
|---|
| 2026.04.24 | ₩43,579 | ₩43,807 | ₩43,177 | ₩43,687 | +0.25% | 136.5만 |
|---|
| 2026.04.23 | ₩43,177 | ₩44,156 | ₩43,097 | ₩43,874 | +1.61% | 108.9만 |
|---|
| 2026.04.22 | ₩42,708 | ₩43,244 | ₩42,708 | ₩43,070 | +0.85% | 70.1만 |
|---|
| 2026.04.21 | ₩41,541 | ₩42,681 | ₩41,528 | ₩42,574 | +2.49% | 165만 |
|---|
| 2026.04.20 | ₩41,206 | ₩41,715 | ₩41,125 | ₩41,487 | +0.68% | 77.6만 |
|---|
| 2026.04.17 | ₩40,348 | ₩40,777 | ₩39,798 | ₩40,696 | +0.86% | 438.7만 |
|---|
| 2026.04.16 | ₩42,037 | ₩42,560 | ₩42,037 | ₩42,279 | +0.57% | 100.7만 |
|---|
| 2026.04.15 | ₩41,662 | ₩42,077 | ₩41,608 | ₩41,756 | +0.23% | 144.7만 |
|---|
| 2026.04.14 | ₩42,265 | ₩42,292 | ₩41,635 | ₩41,836 | -1.02% | 169.2만 |
|---|
| 2026.04.13 | ₩43,164 | ₩43,217 | ₩42,104 | ₩42,279 | -2.05% | 252.2만 |
|---|
| 2026.04.10 | ₩41,917 | ₩42,131 | ₩41,461 | ₩41,514 | -0.96% | 91.9만 |
|---|
| 2026.04.09 | ₩42,319 | ₩42,734 | ₩41,420 | ₩42,104 | -0.51% | 187만 |
|---|
| 2026.04.08 | ₩40,938 | ₩41,823 | ₩40,884 | ₩41,702 | +1.87% | 292.4만 |
|---|
| 2026.04.07 | ₩45,389 | ₩45,658 | ₩44,223 | ₩44,692 | -1.54% | 156.9만 |
|---|
| 2026.04.06 | ₩44,907 | ₩45,403 | ₩44,585 | ₩44,947 | +0.09% | 73.2만 |
|---|
| 2026.04.02 | ₩45,041 | ₩45,162 | ₩44,049 | ₩44,853 | -0.42% | 61.6만 |
|---|
| 2026.04.01 | ₩42,802 | ₩43,016 | ₩42,466 | ₩42,788 | -0.03% | 394만 |
|---|
| 2026.03.31 | ₩43,713 | ₩43,955 | ₩42,869 | ₩43,244 | -1.07% | 275.1만 |
|---|
| 2026.03.30 | ₩43,552 | ₩43,727 | ₩43,324 | ₩43,687 | +0.31% | 91.1만 |
|---|
| 2026.03.27 | ₩42,332 | ₩43,204 | ₩42,265 | ₩42,976 | +1.52% | 105만 |
|---|
| 2026.03.26 | ₩41,474 | ₩41,917 | ₩41,367 | ₩41,528 | +0.13% | 188.2만 |
|---|
| 2026.03.25 | ₩40,026 | ₩40,938 | ₩39,999 | ₩40,790 | +1.91% | 124.7만 |
|---|
| 2026.03.24 | ₩41,058 | ₩41,434 | ₩40,750 | ₩41,085 | +0.07% | 150.9만 |
|---|
| 2026.03.23 | ₩40,978 | ₩40,978 | ₩39,597 | ₩40,240 | -1.80% | 158.4만 |
|---|
| 2026.03.20 | ₩42,171 | ₩42,842 | ₩42,010 | ₩42,533 | +0.86% | 224.9만 |
|---|
| 2026.03.19 | ₩42,493 | ₩42,842 | ₩41,407 | ₩41,970 | -1.23% | 163.3만 |
|---|
| 2026.03.18 | ₩42,279 | ₩42,775 | ₩41,917 | ₩42,708 | +1.01% | 104.1만 |
|---|
| 2026.03.17 | ₩41,581 | ₩41,849 | ₩41,327 | ₩41,823 | +0.58% | 109.9만 |
|---|
| 2026.03.16 | ₩41,447 | ₩41,622 | ₩40,830 | ₩41,018 | -1.04% | 134.6만 |
|---|
| 2026.03.13 | ₩41,152 | ₩41,930 | ₩41,032 | ₩41,729 | +1.40% | 127.3만 |
|---|
| 2026.03.12 | ₩41,487 | ₩41,823 | ₩41,058 | ₩41,689 | +0.48% | 297.6만 |
|---|
| 2026.03.11 | ₩39,530 | ₩40,106 | ₩38,832 | ₩40,080 | +1.39% | 126.9만 |
|---|
| 2026.03.10 | ₩39,637 | ₩39,704 | ₩37,357 | ₩39,422 | -0.54% | 392.3만 |
|---|
| 2026.03.09 | ₩41,890 | ₩42,507 | ₩37,880 | ₩38,926 | -7.07% | 784.8만 |
|---|
| 2026.03.06 | ₩39,557 | ₩40,415 | ₩39,503 | ₩39,972 | +1.05% | 130.1만 |
|---|
| 2026.03.05 | ₩37,585 | ₩38,470 | ₩37,572 | ₩37,961 | +1.00% | 96.7만 |
|---|
| 2026.03.04 | ₩36,835 | ₩37,197 | ₩36,700 | ₩37,130 | +0.80% | 51.3만 |
|---|
| 2026.03.03 | ₩37,425 | ₩37,425 | ₩36,030 | ₩36,633 | -2.11% | 189.5만 |
|---|
| 2026.03.02 | ₩36,245 | ₩36,392 | ₩35,614 | ₩36,124 | -0.33% | 326.7만 |
|---|
| 2026.02.27 | ₩34,837 | ₩34,877 | ₩34,595 | ₩34,810 | -0.08% | 24.8만 |
|---|
| 2026.02.26 | ₩34,099 | ₩34,582 | ₩34,005 | ₩34,354 | +0.75% | 19.9만 |
|---|
| 2026.02.25 | ₩34,340 | ₩34,488 | ₩34,233 | ₩34,367 | +0.08% | 20.5만 |
|---|
| 2026.02.24 | ₩34,112 | ₩34,407 | ₩34,112 | ₩34,340 | +0.67% | 90만 |
|---|
| 2026.02.23 | ₩34,434 | ₩34,609 | ₩34,260 | ₩34,354 | -0.23% | 16.2만 |
|---|
| 2026.02.20 | ₩34,153 | ₩34,367 | ₩34,059 | ₩34,300 | +0.43% | 161.9만 |
|---|
| 2026.02.19 | ₩33,911 | ₩34,180 | ₩33,777 | ₩34,153 | +0.71% | 31만 |
|---|
| 2026.02.18 | ₩33,388 | ₩33,817 | ₩33,388 | ₩33,777 | +1.16% | 25.6만 |
|---|
| 2026.02.17 | ₩32,946 | ₩32,959 | ₩32,731 | ₩32,839 | -0.33% | 28.3만 |
|---|
| 2026.02.13 | ₩33,093 | ₩33,268 | ₩33,067 | ₩33,147 | +0.16% | 21만 |
|---|
| 2026.02.12 | ₩33,657 | ₩33,697 | ₩33,026 | ₩33,107 | -1.63% | 17.7만 |
|---|
| 2026.02.11 | ₩33,911 | ₩33,965 | ₩33,670 | ₩33,831 | -0.24% | 25.1만 |
|---|
| 2026.02.10 | ₩33,630 | ₩33,657 | ₩33,362 | ₩33,496 | -0.40% | 25.1만 |
|---|
| 2026.02.09 | ₩33,335 | ₩33,764 | ₩33,335 | ₩33,657 | +0.97% | 58.6만 |
|---|
| 2026.02.06 | ₩33,201 | ₩33,670 | ₩33,201 | ₩33,415 | +0.65% | 24.7만 |
|---|
| 2026.02.05 | ₩33,281 | ₩33,321 | ₩32,973 | ₩33,120 | -0.48% | 23.1만 |
|---|
| 2026.02.04 | ₩33,523 | ₩33,844 | ₩33,281 | ₩33,603 | +0.24% | 115.5만 |
|---|
| 2026.02.03 | ₩33,214 | ₩33,616 | ₩33,187 | ₩33,603 | +1.17% | 769.7만 |
|---|
| 2026.02.02 | ₩32,946 | ₩33,040 | ₩32,570 | ₩32,798 | -0.45% | 263.5만 |
|---|
| 2026.01.30 | ₩34,421 | ₩34,475 | ₩33,523 | ₩34,166 | -0.74% | 697만 |
|---|
| 2026.01.29 | ₩35,239 | ₩35,306 | ₩34,180 | ₩34,823 | -1.18% | 41.9만 |
|---|
| 2026.01.28 | ₩34,032 | ₩34,247 | ₩33,911 | ₩34,206 | +0.51% | 31.5만 |
|---|
| 2026.01.27 | ₩33,348 | ₩33,844 | ₩33,268 | ₩33,831 | +1.45% | 28.7만 |
|---|
| 2026.01.26 | ₩33,335 | ₩33,523 | ₩33,214 | ₩33,321 | -0.04% | 36.8만 |
|---|
| 2026.01.23 | ₩33,053 | ₩33,228 | ₩33,040 | ₩33,201 | +0.45% | 28.1만 |
|---|
| 2026.01.22 | ₩32,611 | ₩32,664 | ₩32,490 | ₩32,544 | -0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩32,718 | ₩32,745 | ₩32,570 | ₩32,718 | 0.00% | 48.5만 |
|---|
| 2026.01.20 | ₩32,410 | ₩32,490 | ₩32,235 | ₩32,275 | -0.41% | 33.1만 |
|---|
| 2026.01.16 | ₩32,141 | ₩32,141 | ₩31,873 | ₩31,927 | -0.67% | 16.9만 |
|---|
| 2026.01.15 | ₩31,887 | ₩32,074 | ₩31,820 | ₩31,927 | +0.13% | 32.5만 |
|---|
| 2026.01.14 | ₩32,477 | ₩32,664 | ₩31,980 | ₩32,208 | -0.83% | 117.9만 |
|---|
| 2026.01.13 | ₩32,182 | ₩32,396 | ₩32,168 | ₩32,289 | +0.33% | 38.2만 |
|---|
| 2026.01.12 | ₩31,766 | ₩32,021 | ₩31,739 | ₩31,913 | +0.46% | 58만 |
|---|
| 2026.01.09 | ₩31,712 | ₩31,873 | ₩31,578 | ₩31,605 | -0.34% | 40만 |
|---|
| 2026.01.08 | ₩31,189 | ₩31,632 | ₩31,163 | ₩31,618 | +1.38% | 26.8만 |
|---|
| 2026.01.07 | ₩31,270 | ₩31,270 | ₩31,042 | ₩31,136 | -0.43% | 44.5만 |
|---|
| 2026.01.06 | ₩31,685 | ₩31,685 | ₩31,297 | ₩31,323 | -1.14% | 19.5만 |
|---|
| 2026.01.05 | ₩31,243 | ₩31,525 | ₩31,243 | ₩31,498 | +0.82% | 35.2만 |
|---|
| 2026.01.02 | ₩30,854 | ₩30,961 | ₩30,747 | ₩30,935 | +0.26% | 97.3만 |
|---|
| 2025.12.31 | ₩31,203 | ₩31,230 | ₩30,881 | ₩30,921 | -0.90% | 39.3만 |
|---|
| 2025.12.30 | ₩31,377 | ₩31,444 | ₩31,230 | ₩31,243 | -0.43% | 90.5만 |
|---|
| 2025.12.29 | ₩31,203 | ₩31,230 | ₩31,055 | ₩31,069 | -0.43% | 90.2만 |
|---|
| 2025.12.26 | ₩31,270 | ₩31,283 | ₩31,055 | ₩31,136 | -0.43% | 32.3만 |
|---|
| 2025.12.24 | ₩31,310 | ₩31,323 | ₩31,176 | ₩31,270 | -0.13% | 62.2만 |
|---|
| 2025.12.23 | ₩31,109 | ₩31,337 | ₩31,028 | ₩31,337 | +0.73% | 73.8만 |
|---|
| 2025.12.22 | ₩30,935 | ₩31,028 | ₩30,894 | ₩31,028 | +0.30% | 66.2만 |
|---|
| 2025.12.19 | ₩30,505 | ₩30,653 | ₩30,452 | ₩30,599 | +0.31% | 76.5만 |
|---|
| 2025.12.18 | ₩30,505 | ₩30,546 | ₩30,304 | ₩30,331 | -0.57% | 97.3만 |
|---|
| 2025.12.17 | ₩30,438 | ₩30,586 | ₩30,371 | ₩30,573 | +0.44% | 116.3만 |
|---|
| 2025.12.16 | ₩30,331 | ₩30,331 | ₩30,130 | ₩30,143 | -0.62% | 76.3만 |
|---|
| 2025.12.15 | ₩30,720 | ₩30,747 | ₩30,465 | ₩30,546 | -0.57% | 78.2만 |
|---|
| 2025.12.12 | ₩30,988 | ₩30,988 | ₩30,707 | ₩30,760 | -0.74% | 36만 |
|---|
| 2025.12.11 | ₩30,868 | ₩31,069 | ₩30,868 | ₩31,069 | +0.65% | 55.6만 |
|---|
| 2025.12.10 | ₩30,908 | ₩31,216 | ₩30,894 | ₩31,189 | +0.91% | 75.2만 |
|---|
| 2025.12.09 | ₩31,055 | ₩31,136 | ₩30,948 | ₩30,975 | -0.26% | 81.6만 |
|---|
| 2025.12.08 | ₩31,404 | ₩31,431 | ₩31,176 | ₩31,189 | -0.68% | 52.1만 |
|---|
| 2025.12.05 | ₩31,578 | ₩31,873 | ₩31,578 | ₩31,699 | +0.38% | 71.2만 |
|---|
| 2025.12.04 | ₩31,176 | ₩31,484 | ₩31,149 | ₩31,431 | +0.82% | 67.2만 |
|---|
| 2025.12.03 | ₩31,283 | ₩31,377 | ₩31,203 | ₩31,256 | -0.09% | 82.5만 |
|---|
| 2025.12.02 | ₩31,189 | ₩31,283 | ₩31,028 | ₩31,055 | -0.43% | 45.1만 |
|---|
| 2025.12.01 | ₩31,203 | ₩31,323 | ₩31,176 | ₩31,230 | +0.09% | 156.2만 |
|---|
| 2025.11.28 | ₩31,042 | ₩31,256 | ₩31,042 | ₩31,203 | +0.52% | 12.6만 |
|---|
| 2025.11.26 | ₩30,438 | ₩30,827 | ₩30,438 | ₩30,814 | +1.23% | 56.5만 |
|---|
| 2025.11.25 | ₩30,358 | ₩30,452 | ₩30,170 | ₩30,398 | +0.13% | 132만 |
|---|
| 2025.11.24 | ₩30,371 | ₩30,720 | ₩30,291 | ₩30,680 | +1.02% | 157.3만 |
|---|
| 2025.11.21 | ₩30,425 | ₩30,626 | ₩30,304 | ₩30,532 | +0.35% | 128.8만 |
|---|
| 2025.11.20 | ₩31,109 | ₩31,203 | ₩30,720 | ₩30,733 | -1.21% | 82만 |
|---|
| 2025.11.19 | ₩31,149 | ₩31,163 | ₩30,961 | ₩31,082 | -0.22% | 104.6만 |
|---|
| 2025.11.18 | ₩31,189 | ₩31,498 | ₩31,082 | ₩31,458 | +0.86% | 138.6만 |
|---|
| 2025.11.17 | ₩31,136 | ₩31,297 | ₩31,122 | ₩31,149 | +0.04% | 119.7만 |
|---|
| 2025.11.14 | ₩31,136 | ₩31,390 | ₩31,082 | ₩31,176 | +0.13% | 91.6만 |
|---|
| 2025.11.13 | ₩31,310 | ₩31,323 | ₩31,042 | ₩31,042 | -0.86% | 29.5만 |
|---|
| 2025.11.12 | ₩31,377 | ₩31,377 | ₩31,136 | ₩31,149 | -0.73% | 93.2만 |
|---|
| 2025.11.11 | ₩31,511 | ₩31,753 | ₩31,511 | ₩31,685 | +0.55% | 106.8만 |
|---|
| 2025.11.10 | ₩31,095 | ₩31,417 | ₩31,028 | ₩31,417 | +1.03% | 65만 |
|---|
| 2025.11.07 | ₩30,988 | ₩31,055 | ₩30,854 | ₩30,948 | -0.13% | 98.3만 |
|---|
| 2025.11.06 | ₩30,908 | ₩30,961 | ₩30,720 | ₩30,908 | 0.00% | 89.9만 |
|---|
| 2025.11.05 | ₩31,095 | ₩31,216 | ₩30,894 | ₩30,908 | -0.60% | 85.2만 |
|---|
| 2025.11.04 | ₩31,082 | ₩31,203 | ₩31,028 | ₩31,069 | -0.04% | 28.6만 |
|---|
| 2025.11.03 | ₩31,230 | ₩31,431 | ₩31,082 | ₩31,390 | +0.52% | 247.6만 |
|---|
| 2025.10.31 | ₩31,095 | ₩31,136 | ₩30,961 | ₩31,122 | +0.09% | 166.1만 |
|---|
| 2025.10.30 | ₩30,747 | ₩31,042 | ₩30,707 | ₩30,908 | +0.52% | 82.8만 |
|---|
| 2025.10.29 | ₩30,841 | ₩31,109 | ₩30,841 | ₩30,894 | +0.17% | 69.6만 |
|---|
| 2025.10.28 | ₩30,800 | ₩30,894 | ₩30,653 | ₩30,680 | -0.39% | 123.6만 |
|---|
| 2025.10.27 | ₩31,189 | ₩31,216 | ₩31,002 | ₩31,082 | -0.34% | 101.8만 |
|---|
| 2025.10.24 | ₩31,323 | ₩31,377 | ₩31,163 | ₩31,176 | -0.47% | 147.4만 |
|---|
| 2025.10.23 | ₩31,243 | ₩31,471 | ₩31,243 | ₩31,297 | +0.17% | 22.7만 |
|---|
| 2025.10.22 | ₩30,519 | ₩30,814 | ₩30,452 | ₩30,720 | +0.66% | 42.5만 |
|---|
| 2025.10.21 | ₩30,264 | ₩30,398 | ₩30,076 | ₩30,304 | +0.13% | 72.6만 |
|---|
| 2025.10.20 | ₩30,170 | ₩30,425 | ₩30,170 | ₩30,425 | +0.84% | 21.6만 |
|---|
| 2025.10.17 | ₩30,170 | ₩30,184 | ₩30,050 | ₩30,170 | 0.00% | 28.6만 |
|---|
| 2025.10.16 | ₩30,331 | ₩30,479 | ₩30,130 | ₩30,224 | -0.35% | 22만 |
|---|
| 2025.10.15 | ₩30,358 | ₩30,412 | ₩30,157 | ₩30,291 | -0.22% | 23.5만 |
|---|
| 2025.10.14 | ₩30,130 | ₩30,318 | ₩30,076 | ₩30,197 | +0.22% | 38.4만 |
|---|
| 2025.10.13 | ₩30,438 | ₩30,546 | ₩30,345 | ₩30,505 | +0.22% | 20.5만 |
|---|
| 2025.10.10 | ₩30,438 | ₩30,546 | ₩29,996 | ₩30,103 | -1.10% | 70.8만 |
|---|