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 | ₩48,157 | ₩48,558 | ₩47,957 | ₩48,170 | +0.03% | 178.8만 |
| 2026.10.08 | ₩48,317 | ₩48,691 | ₩47,970 | ₩48,251 | -0.14% | 125.6만 |
| 2026.10.07 | ₩48,024 | ₩48,090 | ₩47,209 | ₩47,583 | -0.92% | 197.8만 |
| 2026.10.06 | ₩46,902 | ₩47,783 | ₩46,849 | ₩47,770 | +1.85% | 256.8만 |
| 2026.10.05 | ₩47,490 | ₩47,810 | ₩47,182 | ₩47,329 | -0.34% | 216.7만 |
| 2026.10.02 | ₩47,156 | ₩47,703 | ₩46,769 | ₩47,703 | +1.16% | 120.7만 |
| 2026.10.01 | ₩47,409 | ₩48,144 | ₩47,383 | ₩48,117 | +1.49% | 121.6만 |
| 2026.09.30 | ₩47,863 | ₩47,917 | ₩47,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,490 |
| -0.78% |
| 79.1만 |
| 2026.09.29 | ₩46,915 | ₩47,263 | ₩46,769 | ₩46,875 | -0.09% | 289.1만 |
|---|
| 2026.09.28 | ₩48,024 | ₩48,157 | ₩47,182 | ₩47,650 | -0.78% | 282.3만 |
|---|
| 2026.09.25 | ₩48,090 | ₩48,291 | ₩47,516 | ₩47,917 | -0.36% | 83.3만 |
|---|
| 2026.09.24 | ₩48,451 | ₩49,212 | ₩48,277 | ₩48,704 | +0.52% | 126.4만 |
|---|
| 2026.09.23 | ₩47,917 | ₩48,344 | ₩47,783 | ₩48,264 | +0.72% | 310만 |
|---|
| 2026.09.22 | ₩47,503 | ₩48,010 | ₩47,409 | ₩47,570 | +0.14% | 116.2만 |
|---|
| 2026.09.21 | ₩47,970 | ₩48,050 | ₩47,583 | ₩47,903 | -0.14% | 299.6만 |
|---|
| 2026.09.18 | ₩48,157 | ₩48,945 | ₩48,157 | ₩48,477 | +0.67% | 107만 |
|---|
| 2026.09.17 | ₩48,571 | ₩48,931 | ₩48,531 | ₩48,678 | +0.22% | 133.1만 |
|---|
| 2026.09.16 | ₩49,612 | ₩49,612 | ₩48,691 | ₩48,891 | -1.45% | 125.8만 |
|---|
| 2026.09.15 | ₩49,078 | ₩49,799 | ₩49,078 | ₩49,599 | +1.06% | 90만 |
|---|
| 2026.09.14 | ₩49,132 | ₩49,492 | ₩48,464 | ₩48,731 | -0.82% | 143만 |
|---|
| 2026.09.11 | ₩48,491 | ₩48,785 | ₩48,384 | ₩48,691 | +0.41% | 296.9만 |
|---|
| 2026.09.10 | ₩48,584 | ₩49,385 | ₩48,371 | ₩49,319 | +1.51% | 139.5만 |
|---|
| 2026.09.09 | ₩47,716 | ₩47,983 | ₩47,636 | ₩47,917 | +0.42% | 148.2만 |
|---|
| 2026.09.08 | ₩47,062 | ₩47,263 | ₩46,782 | ₩47,236 | +0.37% | 179.4만 |
|---|
| 2026.09.04 | ₩46,248 | ₩46,582 | ₩45,847 | ₩46,502 | +0.55% | 165.7만 |
|---|
| 2026.09.03 | ₩46,635 | ₩46,929 | ₩46,515 | ₩46,675 | +0.09% | 298.8만 |
|---|
| 2026.09.02 | ₩46,395 | ₩46,755 | ₩46,194 | ₩46,582 | +0.40% | 217.2만 |
|---|
| 2026.09.01 | ₩45,754 | ₩46,608 | ₩45,741 | ₩46,528 | +1.69% | 237.9만 |
|---|
| 2026.08.31 | ₩45,313 | ₩45,447 | ₩45,166 | ₩45,433 | +0.27% | 54.7만 |
|---|
| 2026.08.28 | ₩44,526 | ₩44,726 | ₩44,392 | ₩44,579 | +0.12% | 156.8만 |
|---|
| 2026.08.27 | ₩44,178 | ₩44,779 | ₩44,125 | ₩44,606 | +0.97% | 198.3만 |
|---|
| 2026.08.26 | ₩43,684 | ₩44,392 | ₩43,631 | ₩44,072 | +0.89% | 161.4만 |
|---|
| 2026.08.25 | ₩43,965 | ₩44,272 | ₩43,818 | ₩43,818 | -0.33% | 82.8만 |
|---|
| 2026.08.24 | ₩45,206 | ₩45,206 | ₩44,592 | ₩44,632 | -1.27% | 20.9만 |
|---|
| 2026.08.21 | ₩45,220 | ₩45,407 | ₩45,073 | ₩45,206 | -0.03% | 29.5만 |
|---|
| 2026.08.20 | ₩44,886 | ₩45,033 | ₩44,726 | ₩44,926 | +0.09% | 28.5만 |
|---|
| 2026.08.19 | ₩44,419 | ₩44,753 | ₩44,365 | ₩44,445 | +0.06% | 24만 |
|---|
| 2026.08.18 | ₩42,857 | ₩44,379 | ₩42,857 | ₩44,138 | +2.99% | 24.2만 |
|---|
| 2026.08.17 | ₩43,644 | ₩44,219 | ₩43,578 | ₩44,165 | +1.19% | 24.3만 |
|---|
| 2026.08.14 | ₩42,937 | ₩43,431 | ₩42,883 | ₩43,351 | +0.96% | 11.6만 |
|---|
| 2026.08.13 | ₩43,097 | ₩43,337 | ₩42,790 | ₩43,004 | -0.22% | 38.9만 |
|---|
| 2026.08.12 | ₩43,377 | ₩43,618 | ₩43,324 | ₩43,551 | +0.40% | 29.4만 |
|---|
| 2026.08.11 | ₩42,923 | ₩43,458 | ₩42,910 | ₩43,417 | +1.15% | 30.4만 |
|---|
| 2026.08.10 | ₩42,470 | ₩43,231 | ₩42,470 | ₩43,150 | +1.60% | 42.3만 |
|---|
| 2026.08.07 | ₩41,442 | ₩41,909 | ₩41,442 | ₩41,508 | +0.16% | 27.9만 |
|---|
| 2026.08.06 | ₩41,054 | ₩41,642 | ₩41,041 | ₩41,482 | +1.04% | 79.3만 |
|---|
| 2026.08.05 | ₩40,881 | ₩40,988 | ₩40,600 | ₩40,801 | -0.20% | 34.6만 |
|---|
| 2026.08.04 | ₩40,734 | ₩40,881 | ₩40,507 | ₩40,654 | -0.20% | 80.4만 |
|---|
| 2026.08.03 | ₩41,588 | ₩41,802 | ₩41,375 | ₩41,628 | +0.10% | 80.9만 |
|---|
| 2026.07.31 | ₩42,977 | ₩43,070 | ₩42,616 | ₩42,777 | -0.47% | 33.2만 |
|---|
| 2026.07.30 | ₩42,563 | ₩42,803 | ₩42,550 | ₩42,656 | +0.22% | 60.2만 |
|---|
| 2026.07.29 | ₩42,643 | ₩43,030 | ₩42,630 | ₩42,897 | +0.59% | 52.4만 |
|---|
| 2026.07.28 | ₩41,815 | ₩42,016 | ₩41,255 | ₩41,508 | -0.73% | 73.2만 |
|---|
| 2026.07.27 | ₩42,683 | ₩42,683 | ₩42,042 | ₩42,042 | -1.50% | 64.9만 |
|---|
| 2026.07.24 | ₩43,845 | ₩43,885 | ₩43,404 | ₩43,751 | -0.21% | 65.7만 |
|---|
| 2026.07.23 | ₩44,178 | ₩44,686 | ₩44,125 | ₩44,245 | +0.15% | 54.1만 |
|---|
| 2026.07.22 | ₩43,257 | ₩43,538 | ₩43,204 | ₩43,324 | +0.15% | 28.2만 |
|---|
| 2026.07.21 | ₩42,817 | ₩42,937 | ₩42,616 | ₩42,937 | +0.28% | 49.8만 |
|---|
| 2026.07.20 | ₩42,029 | ₩42,416 | ₩41,922 | ₩42,229 | +0.48% | 36.3만 |
|---|
| 2026.07.17 | ₩41,695 | ₩42,069 | ₩41,588 | ₩41,922 | +0.54% | 32.9만 |
|---|
| 2026.07.16 | ₩41,602 | ₩41,602 | ₩41,108 | ₩41,241 | -0.87% | 25.3만 |
|---|
| 2026.07.15 | ₩41,562 | ₩41,682 | ₩41,068 | ₩41,628 | +0.16% | 43.8만 |
|---|
| 2026.07.14 | ₩41,442 | ₩41,508 | ₩40,961 | ₩41,388 | -0.13% | 68.2만 |
|---|
| 2026.07.13 | ₩39,853 | ₩40,867 | ₩39,813 | ₩40,747 | +2.24% | 47.5만 |
|---|
| 2026.07.10 | ₩39,439 | ₩39,666 | ₩39,145 | ₩39,332 | -0.27% | 60.5만 |
|---|
| 2026.07.09 | ₩39,813 | ₩39,839 | ₩39,319 | ₩39,439 | -0.94% | 38.7만 |
|---|
| 2026.07.08 | ₩39,746 | ₩40,360 | ₩39,506 | ₩40,000 | +0.64% | 65.7만 |
|---|
| 2026.07.07 | ₩38,571 | ₩39,225 | ₩38,571 | ₩39,092 | +1.35% | 63.7만 |
|---|
| 2026.07.06 | ₩38,371 | ₩38,584 | ₩38,304 | ₩38,571 | +0.52% | 62.8만 |
|---|
| 2026.07.02 | ₩37,770 | ₩37,944 | ₩37,663 | ₩37,877 | +0.28% | 156만 |
|---|
| 2026.07.01 | ₩37,984 | ₩38,157 | ₩37,770 | ₩37,823 | -0.42% | 45만 |
|---|
| 2026.06.30 | ₩38,291 | ₩38,331 | ₩37,997 | ₩38,184 | -0.28% | 61.2만 |
|---|
| 2026.06.29 | ₩37,984 | ₩38,117 | ₩37,837 | ₩37,970 | -0.04% | 74.9만 |
|---|
| 2026.06.26 | ₩37,997 | ₩38,037 | ₩37,743 | ₩37,903 | -0.25% | 51만 |
|---|
| 2026.06.25 | ₩37,850 | ₩38,624 | ₩37,850 | ₩38,558 | +1.87% | 55.7만 |
|---|
| 2026.06.24 | ₩37,730 | ₩37,997 | ₩37,663 | ₩37,690 | -0.11% | 60.1만 |
|---|
| 2026.06.23 | ₩38,531 | ₩38,705 | ₩38,438 | ₩38,651 | +0.31% | 57.2만 |
|---|
| 2026.06.22 | ₩39,172 | ₩39,225 | ₩38,878 | ₩39,052 | -0.31% | 56.8만 |
|---|
| 2026.06.18 | ₩39,145 | ₩39,479 | ₩38,731 | ₩39,426 | +0.72% | 243.9만 |
|---|
| 2026.06.17 | ₩39,652 | ₩40,440 | ₩39,332 | ₩39,332 | -0.81% | 89.6만 |
|---|
| 2026.06.16 | ₩39,519 | ₩39,746 | ₩39,305 | ₩39,599 | +0.20% | 29.1만 |
|---|
| 2026.06.15 | ₩40,080 | ₩40,253 | ₩40,000 | ₩40,227 | +0.37% | 50.9만 |
|---|
| 2026.06.12 | ₩41,028 | ₩41,428 | ₩40,787 | ₩40,827 | -0.49% | 99.1만 |
|---|
| 2026.06.11 | ₩41,922 | ₩42,243 | ₩41,188 | ₩41,335 | -1.40% | 103.7만 |
|---|
| 2026.06.10 | ₩41,842 | ₩42,376 | ₩41,842 | ₩42,002 | +0.38% | 110.6만 |
|---|
| 2026.06.09 | ₩42,029 | ₩42,029 | ₩41,255 | ₩41,709 | -0.76% | 116.8만 |
|---|
| 2026.06.08 | ₩42,496 | ₩42,710 | ₩42,376 | ₩42,389 | -0.25% | 42.4만 |
|---|
| 2026.06.05 | ₩42,777 | ₩42,777 | ₩42,149 | ₩42,176 | -1.40% | 104.1만 |
|---|
| 2026.06.04 | ₩43,231 | ₩43,271 | ₩42,964 | ₩43,244 | +0.03% | 28.4만 |
|---|
| 2026.06.03 | ₩44,018 | ₩44,018 | ₩43,644 | ₩43,898 | -0.27% | 39.8만 |
|---|
| 2026.06.02 | ₩43,297 | ₩43,631 | ₩43,204 | ₩43,564 | +0.62% | 31.3만 |
|---|
| 2026.06.01 | ₩43,431 | ₩43,885 | ₩42,990 | ₩43,351 | -0.18% | 123.6만 |
|---|
| 2026.05.29 | ₩42,536 | ₩42,696 | ₩42,109 | ₩42,456 | -0.19% | 78.8만 |
|---|
| 2026.05.28 | ₩42,937 | ₩43,030 | ₩42,203 | ₩42,870 | -0.16% | 91.9만 |
|---|
| 2026.05.27 | ₩42,576 | ₩42,964 | ₩42,443 | ₩42,616 | +0.09% | 69.1만 |
|---|
| 2026.05.26 | ₩43,671 | ₩43,951 | ₩43,458 | ₩43,511 | -0.37% | 48.6만 |
|---|
| 2026.05.22 | ₩44,419 | ₩44,793 | ₩44,005 | ₩44,392 | -0.06% | 63.6만 |
|---|
| 2026.05.21 | ₩45,741 | ₩45,794 | ₩44,205 | ₩44,619 | -2.45% | 101만 |
|---|
| 2026.05.20 | ₩46,074 | ₩46,074 | ₩44,699 | ₩45,073 | -2.17% | 91.2만 |
|---|
| 2026.05.19 | ₩46,381 | ₩46,528 | ₩46,034 | ₩46,421 | +0.09% | 47.8만 |
|---|
| 2026.05.18 | ₩45,594 | ₩46,648 | ₩45,527 | ₩45,927 | +0.73% | 109.7만 |
|---|
| 2026.05.15 | ₩45,313 | ₩45,727 | ₩45,287 | ₩45,647 | +0.74% | 65.1만 |
|---|
| 2026.05.14 | ₩45,140 | ₩45,367 | ₩44,980 | ₩45,340 | +0.44% | 59.2만 |
|---|
| 2026.05.13 | ₩45,847 | ₩46,088 | ₩45,420 | ₩45,567 | -0.61% | 61.8만 |
|---|
| 2026.05.12 | ₩45,714 | ₩45,967 | ₩45,554 | ₩45,941 | +0.50% | 76.5만 |
|---|
| 2026.05.11 | ₩44,512 | ₩45,220 | ₩44,459 | ₩44,980 | +1.05% | 318.1만 |
|---|
| 2026.05.08 | ₩43,618 | ₩44,085 | ₩43,604 | ₩43,805 | +0.43% | 105.9만 |
|---|
| 2026.05.07 | ₩42,857 | ₩44,125 | ₩42,536 | ₩43,911 | +2.46% | 480.2만 |
|---|
| 2026.05.06 | ₩44,098 | ₩44,259 | ₩43,658 | ₩43,845 | -0.58% | 120.1만 |
|---|
| 2026.05.05 | ₩45,727 | ₩45,807 | ₩45,407 | ₩45,674 | -0.12% | 120.3만 |
|---|
| 2026.05.04 | ₩45,474 | ₩46,381 | ₩45,260 | ₩46,128 | +1.44% | 203.9만 |
|---|
| 2026.05.01 | ₩45,407 | ₩45,474 | ₩44,833 | ₩45,247 | -0.35% | 80.6만 |
|---|
| 2026.04.30 | ₩45,554 | ₩45,954 | ₩45,447 | ₩45,914 | +0.79% | 88.2만 |
|---|
| 2026.04.29 | ₩45,474 | ₩46,221 | ₩45,474 | ₩46,141 | +1.47% | 81.3만 |
|---|
| 2026.04.28 | ₩44,285 | ₩44,579 | ₩44,112 | ₩44,512 | +0.51% | 64.1만 |
|---|
| 2026.04.27 | ₩43,778 | ₩44,232 | ₩43,778 | ₩43,898 | +0.27% | 63.6만 |
|---|
| 2026.04.24 | ₩43,391 | ₩43,618 | ₩42,990 | ₩43,498 | +0.25% | 136.5만 |
|---|
| 2026.04.23 | ₩42,990 | ₩43,965 | ₩42,910 | ₩43,684 | +1.61% | 108.9만 |
|---|
| 2026.04.22 | ₩42,523 | ₩43,057 | ₩42,523 | ₩42,883 | +0.85% | 70.1만 |
|---|
| 2026.04.21 | ₩41,361 | ₩42,496 | ₩41,348 | ₩42,389 | +2.49% | 165만 |
|---|
| 2026.04.20 | ₩41,028 | ₩41,535 | ₩40,948 | ₩41,308 | +0.68% | 77.6만 |
|---|
| 2026.04.17 | ₩40,173 | ₩40,600 | ₩39,626 | ₩40,520 | +0.86% | 438.7만 |
|---|
| 2026.04.16 | ₩41,855 | ₩42,376 | ₩41,855 | ₩42,096 | +0.57% | 100.7만 |
|---|
| 2026.04.15 | ₩41,482 | ₩41,895 | ₩41,428 | ₩41,575 | +0.23% | 144.7만 |
|---|
| 2026.04.14 | ₩42,082 | ₩42,109 | ₩41,455 | ₩41,655 | -1.02% | 169.2만 |
|---|
| 2026.04.13 | ₩42,977 | ₩43,030 | ₩41,922 | ₩42,096 | -2.05% | 252.2만 |
|---|
| 2026.04.10 | ₩41,735 | ₩41,949 | ₩41,281 | ₩41,335 | -0.96% | 91.9만 |
|---|
| 2026.04.09 | ₩42,136 | ₩42,550 | ₩41,241 | ₩41,922 | -0.51% | 187만 |
|---|
| 2026.04.08 | ₩40,761 | ₩41,642 | ₩40,707 | ₩41,522 | +1.87% | 292.4만 |
|---|
| 2026.04.07 | ₩45,193 | ₩45,460 | ₩44,032 | ₩44,499 | -1.54% | 156.9만 |
|---|
| 2026.04.06 | ₩44,713 | ₩45,206 | ₩44,392 | ₩44,753 | +0.09% | 73.2만 |
|---|
| 2026.04.02 | ₩44,846 | ₩44,966 | ₩43,858 | ₩44,659 | -0.42% | 61.6만 |
|---|
| 2026.04.01 | ₩42,616 | ₩42,830 | ₩42,283 | ₩42,603 | -0.03% | 394만 |
|---|
| 2026.03.31 | ₩43,524 | ₩43,765 | ₩42,683 | ₩43,057 | -1.07% | 275.1만 |
|---|
| 2026.03.30 | ₩43,364 | ₩43,538 | ₩43,137 | ₩43,498 | +0.31% | 91.1만 |
|---|
| 2026.03.27 | ₩42,149 | ₩43,017 | ₩42,082 | ₩42,790 | +1.52% | 105만 |
|---|
| 2026.03.26 | ₩41,295 | ₩41,735 | ₩41,188 | ₩41,348 | +0.13% | 188.2만 |
|---|
| 2026.03.25 | ₩39,853 | ₩40,761 | ₩39,826 | ₩40,614 | +1.91% | 124.7만 |
|---|
| 2026.03.24 | ₩40,881 | ₩41,255 | ₩40,574 | ₩40,907 | +0.07% | 150.9만 |
|---|
| 2026.03.23 | ₩40,801 | ₩40,801 | ₩39,426 | ₩40,066 | -1.80% | 158.4만 |
|---|
| 2026.03.20 | ₩41,989 | ₩42,656 | ₩41,829 | ₩42,349 | +0.86% | 224.9만 |
|---|
| 2026.03.19 | ₩42,309 | ₩42,656 | ₩41,228 | ₩41,789 | -1.23% | 163.3만 |
|---|
| 2026.03.18 | ₩42,096 | ₩42,590 | ₩41,735 | ₩42,523 | +1.01% | 104.1만 |
|---|
| 2026.03.17 | ₩41,401 | ₩41,668 | ₩41,148 | ₩41,642 | +0.58% | 109.9만 |
|---|
| 2026.03.16 | ₩41,268 | ₩41,442 | ₩40,654 | ₩40,841 | -1.04% | 134.6만 |
|---|
| 2026.03.13 | ₩40,974 | ₩41,749 | ₩40,854 | ₩41,548 | +1.40% | 127.3만 |
|---|
| 2026.03.12 | ₩41,308 | ₩41,642 | ₩40,881 | ₩41,508 | +0.48% | 297.6만 |
|---|
| 2026.03.11 | ₩39,359 | ₩39,933 | ₩38,664 | ₩39,906 | +1.39% | 126.9만 |
|---|
| 2026.03.10 | ₩39,466 | ₩39,532 | ₩37,196 | ₩39,252 | -0.54% | 392.3만 |
|---|
| 2026.03.09 | ₩41,709 | ₩42,323 | ₩37,717 | ₩38,758 | -7.07% | 784.8만 |
|---|
| 2026.03.06 | ₩39,385 | ₩40,240 | ₩39,332 | ₩39,799 | +1.05% | 130.1만 |
|---|
| 2026.03.05 | ₩37,423 | ₩38,304 | ₩37,410 | ₩37,797 | +1.00% | 96.7만 |
|---|
| 2026.03.04 | ₩36,675 | ₩37,036 | ₩36,542 | ₩36,969 | +0.80% | 51.3만 |
|---|
| 2026.03.03 | ₩37,263 | ₩37,263 | ₩35,874 | ₩36,475 | -2.11% | 189.5만 |
|---|
| 2026.03.02 | ₩36,088 | ₩36,235 | ₩35,460 | ₩35,968 | -0.33% | 326.7만 |
|---|
| 2026.02.27 | ₩34,686 | ₩34,726 | ₩34,446 | ₩34,659 | -0.08% | 24.8만 |
|---|
| 2026.02.26 | ₩33,952 | ₩34,432 | ₩33,858 | ₩34,205 | +0.75% | 19.9만 |
|---|
| 2026.02.25 | ₩34,192 | ₩34,339 | ₩34,085 | ₩34,219 | +0.08% | 20.5만 |
|---|
| 2026.02.24 | ₩33,965 | ₩34,259 | ₩33,965 | ₩34,192 | +0.67% | 90만 |
|---|
| 2026.02.23 | ₩34,285 | ₩34,459 | ₩34,112 | ₩34,205 | -0.23% | 16.2만 |
|---|
| 2026.02.20 | ₩34,005 | ₩34,219 | ₩33,912 | ₩34,152 | +0.43% | 161.9만 |
|---|
| 2026.02.19 | ₩33,765 | ₩34,032 | ₩33,631 | ₩34,005 | +0.71% | 31만 |
|---|
| 2026.02.18 | ₩33,244 | ₩33,671 | ₩33,244 | ₩33,631 | +1.16% | 25.6만 |
|---|
| 2026.02.17 | ₩32,803 | ₩32,817 | ₩32,590 | ₩32,697 | -0.33% | 28.3만 |
|---|
| 2026.02.13 | ₩32,950 | ₩33,124 | ₩32,924 | ₩33,004 | +0.16% | 21만 |
|---|
| 2026.02.12 | ₩33,511 | ₩33,551 | ₩32,884 | ₩32,964 | -1.63% | 17.7만 |
|---|
| 2026.02.11 | ₩33,765 | ₩33,818 | ₩33,524 | ₩33,685 | -0.24% | 25.1만 |
|---|
| 2026.02.10 | ₩33,484 | ₩33,511 | ₩33,217 | ₩33,351 | -0.40% | 25.1만 |
|---|
| 2026.02.09 | ₩33,191 | ₩33,618 | ₩33,191 | ₩33,511 | +0.97% | 58.6만 |
|---|
| 2026.02.06 | ₩33,057 | ₩33,524 | ₩33,057 | ₩33,271 | +0.65% | 24.7만 |
|---|
| 2026.02.05 | ₩33,137 | ₩33,177 | ₩32,830 | ₩32,977 | -0.48% | 23.1만 |
|---|
| 2026.02.04 | ₩33,378 | ₩33,698 | ₩33,137 | ₩33,458 | +0.24% | 115.5만 |
|---|
| 2026.02.03 | ₩33,070 | ₩33,471 | ₩33,044 | ₩33,458 | +1.17% | 769.7만 |
|---|
| 2026.02.02 | ₩32,803 | ₩32,897 | ₩32,430 | ₩32,657 | -0.45% | 263.5만 |
|---|
| 2026.01.30 | ₩34,272 | ₩34,325 | ₩33,378 | ₩34,018 | -0.74% | 697만 |
|---|
| 2026.01.29 | ₩35,086 | ₩35,153 | ₩34,032 | ₩34,673 | -1.18% | 41.9만 |
|---|
| 2026.01.28 | ₩33,885 | ₩34,098 | ₩33,765 | ₩34,058 | +0.51% | 31.5만 |
|---|
| 2026.01.27 | ₩33,204 | ₩33,698 | ₩33,124 | ₩33,685 | +1.45% | 28.7만 |
|---|
| 2026.01.26 | ₩33,191 | ₩33,378 | ₩33,070 | ₩33,177 | -0.04% | 36.8만 |
|---|
| 2026.01.23 | ₩32,910 | ₩33,084 | ₩32,897 | ₩33,057 | +0.45% | 28.1만 |
|---|
| 2026.01.22 | ₩32,470 | ₩32,523 | ₩32,349 | ₩32,403 | -0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩32,576 | ₩32,603 | ₩32,430 | ₩32,576 | 0.00% | 48.5만 |
|---|
| 2026.01.20 | ₩32,269 | ₩32,349 | ₩32,096 | ₩32,136 | -0.41% | 33.1만 |
|---|
| 2026.01.16 | ₩32,002 | ₩32,002 | ₩31,735 | ₩31,789 | -0.67% | 16.9만 |
|---|
| 2026.01.15 | ₩31,749 | ₩31,936 | ₩31,682 | ₩31,789 | +0.13% | 32.5만 |
|---|
| 2026.01.14 | ₩32,336 | ₩32,523 | ₩31,842 | ₩32,069 | -0.83% | 117.9만 |
|---|
| 2026.01.13 | ₩32,042 | ₩32,256 | ₩32,029 | ₩32,149 | +0.33% | 38.2만 |
|---|
| 2026.01.12 | ₩31,629 | ₩31,882 | ₩31,602 | ₩31,775 | +0.46% | 58만 |
|---|
| 2026.01.09 | ₩31,575 | ₩31,735 | ₩31,442 | ₩31,468 | -0.34% | 40만 |
|---|
| 2026.01.08 | ₩31,054 | ₩31,495 | ₩31,028 | ₩31,482 | +1.38% | 26.8만 |
|---|
| 2026.01.07 | ₩31,135 | ₩31,135 | ₩30,908 | ₩31,001 | -0.43% | 44.5만 |
|---|
| 2026.01.06 | ₩31,548 | ₩31,548 | ₩31,161 | ₩31,188 | -1.14% | 19.5만 |
|---|
| 2026.01.05 | ₩31,108 | ₩31,388 | ₩31,108 | ₩31,361 | +0.82% | 35.2만 |
|---|
| 2026.01.02 | ₩30,721 | ₩30,827 | ₩30,614 | ₩30,801 | +0.26% | 97.3만 |
|---|
| 2025.12.31 | ₩31,068 | ₩31,094 | ₩30,747 | ₩30,787 | -0.90% | 39.3만 |
|---|
| 2025.12.30 | ₩31,241 | ₩31,308 | ₩31,094 | ₩31,108 | -0.43% | 90.5만 |
|---|
| 2025.12.29 | ₩31,068 | ₩31,094 | ₩30,921 | ₩30,934 | -0.43% | 90.2만 |
|---|
| 2025.12.26 | ₩31,135 | ₩31,148 | ₩30,921 | ₩31,001 | -0.43% | 32.3만 |
|---|
| 2025.12.24 | ₩31,175 | ₩31,188 | ₩31,041 | ₩31,135 | -0.13% | 62.2만 |
|---|
| 2025.12.23 | ₩30,974 | ₩31,201 | ₩30,894 | ₩31,201 | +0.73% | 73.8만 |
|---|
| 2025.12.22 | ₩30,801 | ₩30,894 | ₩30,761 | ₩30,894 | +0.30% | 66.2만 |
|---|
| 2025.12.19 | ₩30,374 | ₩30,520 | ₩30,320 | ₩30,467 | +0.31% | 76.5만 |
|---|
| 2025.12.18 | ₩30,374 | ₩30,414 | ₩30,173 | ₩30,200 | -0.57% | 97.3만 |
|---|
| 2025.12.17 | ₩30,307 | ₩30,454 | ₩30,240 | ₩30,440 | +0.44% | 116.3만 |
|---|
| 2025.12.16 | ₩30,200 | ₩30,200 | ₩30,000 | ₩30,013 | -0.62% | 76.3만 |
|---|
| 2025.12.15 | ₩30,587 | ₩30,614 | ₩30,333 | ₩30,414 | -0.57% | 78.2만 |
|---|
| 2025.12.12 | ₩30,854 | ₩30,854 | ₩30,574 | ₩30,627 | -0.74% | 36만 |
|---|
| 2025.12.11 | ₩30,734 | ₩30,934 | ₩30,734 | ₩30,934 | +0.65% | 55.6만 |
|---|
| 2025.12.10 | ₩30,774 | ₩31,081 | ₩30,761 | ₩31,054 | +0.91% | 75.2만 |
|---|
| 2025.12.09 | ₩30,921 | ₩31,001 | ₩30,814 | ₩30,841 | -0.26% | 81.6만 |
|---|
| 2025.12.08 | ₩31,268 | ₩31,295 | ₩31,041 | ₩31,054 | -0.68% | 52.1만 |
|---|
| 2025.12.05 | ₩31,442 | ₩31,735 | ₩31,442 | ₩31,562 | +0.38% | 71.2만 |
|---|
| 2025.12.04 | ₩31,041 | ₩31,348 | ₩31,014 | ₩31,295 | +0.82% | 67.2만 |
|---|
| 2025.12.03 | ₩31,148 | ₩31,241 | ₩31,068 | ₩31,121 | -0.09% | 82.5만 |
|---|
| 2025.12.02 | ₩31,054 | ₩31,148 | ₩30,894 | ₩30,921 | -0.43% | 45.1만 |
|---|
| 2025.12.01 | ₩31,068 | ₩31,188 | ₩31,041 | ₩31,094 | +0.09% | 156.2만 |
|---|
| 2025.11.28 | ₩30,908 | ₩31,121 | ₩30,908 | ₩31,068 | +0.52% | 12.6만 |
|---|
| 2025.11.26 | ₩30,307 | ₩30,694 | ₩30,307 | ₩30,681 | +1.23% | 56.5만 |
|---|
| 2025.11.25 | ₩30,227 | ₩30,320 | ₩30,040 | ₩30,267 | +0.13% | 132만 |
|---|
| 2025.11.24 | ₩30,240 | ₩30,587 | ₩30,160 | ₩30,547 | +1.02% | 157.3만 |
|---|
| 2025.11.21 | ₩30,293 | ₩30,494 | ₩30,173 | ₩30,400 | +0.35% | 128.8만 |
|---|
| 2025.11.20 | ₩30,974 | ₩31,068 | ₩30,587 | ₩30,600 | -1.21% | 82만 |
|---|
| 2025.11.19 | ₩31,014 | ₩31,028 | ₩30,827 | ₩30,948 | -0.22% | 104.6만 |
|---|
| 2025.11.18 | ₩31,054 | ₩31,361 | ₩30,948 | ₩31,321 | +0.86% | 138.6만 |
|---|
| 2025.11.17 | ₩31,001 | ₩31,161 | ₩30,988 | ₩31,014 | +0.04% | 119.7만 |
|---|
| 2025.11.14 | ₩31,001 | ₩31,255 | ₩30,948 | ₩31,041 | +0.13% | 91.6만 |
|---|
| 2025.11.13 | ₩31,175 | ₩31,188 | ₩30,908 | ₩30,908 | -0.86% | 29.5만 |
|---|
| 2025.11.12 | ₩31,241 | ₩31,241 | ₩31,001 | ₩31,014 | -0.73% | 93.2만 |
|---|
| 2025.11.11 | ₩31,375 | ₩31,615 | ₩31,375 | ₩31,548 | +0.55% | 106.8만 |
|---|
| 2025.11.10 | ₩30,961 | ₩31,281 | ₩30,894 | ₩31,281 | +1.03% | 65만 |
|---|
| 2025.11.07 | ₩30,854 | ₩30,921 | ₩30,721 | ₩30,814 | -0.13% | 98.3만 |
|---|
| 2025.11.06 | ₩30,774 | ₩30,827 | ₩30,587 | ₩30,774 | 0.00% | 89.9만 |
|---|
| 2025.11.05 | ₩30,961 | ₩31,081 | ₩30,761 | ₩30,774 | -0.60% | 85.2만 |
|---|
| 2025.11.04 | ₩30,948 | ₩31,068 | ₩30,894 | ₩30,934 | -0.04% | 28.6만 |
|---|
| 2025.11.03 | ₩31,094 | ₩31,295 | ₩30,948 | ₩31,255 | +0.52% | 247.6만 |
|---|
| 2025.10.31 | ₩30,961 | ₩31,001 | ₩30,827 | ₩30,988 | +0.09% | 166.1만 |
|---|
| 2025.10.30 | ₩30,614 | ₩30,908 | ₩30,574 | ₩30,774 | +0.52% | 82.8만 |
|---|
| 2025.10.29 | ₩30,707 | ₩30,974 | ₩30,707 | ₩30,761 | +0.17% | 69.6만 |
|---|
| 2025.10.28 | ₩30,667 | ₩30,761 | ₩30,520 | ₩30,547 | -0.39% | 123.6만 |
|---|
| 2025.10.27 | ₩31,054 | ₩31,081 | ₩30,868 | ₩30,948 | -0.34% | 101.8만 |
|---|
| 2025.10.24 | ₩31,188 | ₩31,241 | ₩31,028 | ₩31,041 | -0.47% | 147.4만 |
|---|
| 2025.10.23 | ₩31,108 | ₩31,335 | ₩31,108 | ₩31,161 | +0.17% | 22.7만 |
|---|
| 2025.10.22 | ₩30,387 | ₩30,681 | ₩30,320 | ₩30,587 | +0.66% | 42.5만 |
|---|
| 2025.10.21 | ₩30,133 | ₩30,267 | ₩29,946 | ₩30,173 | +0.13% | 72.6만 |
|---|
| 2025.10.20 | ₩30,040 | ₩30,293 | ₩30,040 | ₩30,293 | +0.84% | 21.6만 |
|---|
| 2025.10.17 | ₩30,040 | ₩30,053 | ₩29,920 | ₩30,040 | 0.00% | 28.6만 |
|---|
| 2025.10.16 | ₩30,200 | ₩30,347 | ₩30,000 | ₩30,093 | -0.35% | 22만 |
|---|
| 2025.10.15 | ₩30,227 | ₩30,280 | ₩30,026 | ₩30,160 | -0.22% | 23.5만 |
|---|
| 2025.10.14 | ₩30,000 | ₩30,187 | ₩29,946 | ₩30,066 | +0.22% | 38.4만 |
|---|
| 2025.10.13 | ₩30,307 | ₩30,414 | ₩30,213 | ₩30,374 | +0.22% | 20.5만 |
|---|
| 2025.10.10 | ₩30,307 | ₩30,414 | ₩29,866 | ₩29,973 | -1.10% | 70.8만 |
|---|