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 | ₩48,113 | ₩48,513 | ₩47,913 | ₩48,126 | +0.03% | 178.8만 |
| 2026.10.08 | ₩48,273 | ₩48,647 | ₩47,926 | ₩48,206 | -0.14% | 125.6만 |
| 2026.10.07 | ₩47,980 | ₩48,046 | ₩47,166 | ₩47,539 | -0.92% | 197.8만 |
| 2026.10.06 | ₩46,859 | ₩47,740 | ₩46,806 | ₩47,726 | +1.85% | 256.8만 |
| 2026.10.05 | ₩47,446 | ₩47,766 | ₩47,139 | ₩47,286 | -0.34% | 216.7만 |
| 2026.10.02 | ₩47,113 | ₩47,660 | ₩46,726 | ₩47,660 | +1.16% | 120.7만 |
| 2026.10.01 | ₩47,366 | ₩48,100 | ₩47,339 | ₩48,073 | +1.49% | 121.6만 |
| 2026.09.30 | ₩47,820 | ₩47,873 | ₩47,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,446 |
| -0.78% |
| 79.1만 |
| 2026.09.29 | ₩46,873 | ₩47,219 | ₩46,726 | ₩46,833 | -0.09% | 289.1만 |
|---|
| 2026.09.28 | ₩47,980 | ₩48,113 | ₩47,139 | ₩47,606 | -0.78% | 282.3만 |
|---|
| 2026.09.25 | ₩48,046 | ₩48,246 | ₩47,473 | ₩47,873 | -0.36% | 83.3만 |
|---|
| 2026.09.24 | ₩48,407 | ₩49,167 | ₩48,233 | ₩48,660 | +0.52% | 126.4만 |
|---|
| 2026.09.23 | ₩47,873 | ₩48,300 | ₩47,740 | ₩48,220 | +0.72% | 310만 |
|---|
| 2026.09.22 | ₩47,459 | ₩47,966 | ₩47,366 | ₩47,526 | +0.14% | 116.2만 |
|---|
| 2026.09.21 | ₩47,926 | ₩48,006 | ₩47,539 | ₩47,860 | -0.14% | 299.6만 |
|---|
| 2026.09.18 | ₩48,113 | ₩48,900 | ₩48,113 | ₩48,433 | +0.67% | 107만 |
|---|
| 2026.09.17 | ₩48,527 | ₩48,887 | ₩48,487 | ₩48,633 | +0.22% | 133.1만 |
|---|
| 2026.09.16 | ₩49,567 | ₩49,567 | ₩48,647 | ₩48,847 | -1.45% | 125.8만 |
|---|
| 2026.09.15 | ₩49,033 | ₩49,754 | ₩49,033 | ₩49,554 | +1.06% | 90만 |
|---|
| 2026.09.14 | ₩49,087 | ₩49,447 | ₩48,420 | ₩48,687 | -0.82% | 143만 |
|---|
| 2026.09.11 | ₩48,447 | ₩48,740 | ₩48,340 | ₩48,647 | +0.41% | 296.9만 |
|---|
| 2026.09.10 | ₩48,540 | ₩49,340 | ₩48,326 | ₩49,274 | +1.51% | 139.5만 |
|---|
| 2026.09.09 | ₩47,673 | ₩47,940 | ₩47,593 | ₩47,873 | +0.42% | 148.2만 |
|---|
| 2026.09.08 | ₩47,019 | ₩47,219 | ₩46,739 | ₩47,193 | +0.37% | 179.4만 |
|---|
| 2026.09.04 | ₩46,206 | ₩46,539 | ₩45,805 | ₩46,459 | +0.55% | 165.7만 |
|---|
| 2026.09.03 | ₩46,592 | ₩46,886 | ₩46,472 | ₩46,632 | +0.09% | 298.8만 |
|---|
| 2026.09.02 | ₩46,352 | ₩46,712 | ₩46,152 | ₩46,539 | +0.40% | 217.2만 |
|---|
| 2026.09.01 | ₩45,712 | ₩46,566 | ₩45,699 | ₩46,486 | +1.69% | 237.9만 |
|---|
| 2026.08.31 | ₩45,272 | ₩45,405 | ₩45,125 | ₩45,392 | +0.27% | 54.7만 |
|---|
| 2026.08.28 | ₩44,485 | ₩44,685 | ₩44,352 | ₩44,538 | +0.12% | 156.8만 |
|---|
| 2026.08.27 | ₩44,138 | ₩44,738 | ₩44,085 | ₩44,565 | +0.97% | 198.3만 |
|---|
| 2026.08.26 | ₩43,645 | ₩44,352 | ₩43,591 | ₩44,031 | +0.89% | 161.4만 |
|---|
| 2026.08.25 | ₩43,925 | ₩44,231 | ₩43,778 | ₩43,778 | -0.33% | 82.8만 |
|---|
| 2026.08.24 | ₩45,165 | ₩45,165 | ₩44,552 | ₩44,592 | -1.27% | 20.9만 |
|---|
| 2026.08.21 | ₩45,179 | ₩45,365 | ₩45,032 | ₩45,165 | -0.03% | 29.5만 |
|---|
| 2026.08.20 | ₩44,845 | ₩44,992 | ₩44,685 | ₩44,885 | +0.09% | 28.5만 |
|---|
| 2026.08.19 | ₩44,378 | ₩44,712 | ₩44,325 | ₩44,405 | +0.06% | 24만 |
|---|
| 2026.08.18 | ₩42,818 | ₩44,338 | ₩42,818 | ₩44,098 | +2.99% | 24.2만 |
|---|
| 2026.08.17 | ₩43,605 | ₩44,178 | ₩43,538 | ₩44,125 | +1.19% | 24.3만 |
|---|
| 2026.08.14 | ₩42,898 | ₩43,391 | ₩42,844 | ₩43,311 | +0.96% | 11.6만 |
|---|
| 2026.08.13 | ₩43,058 | ₩43,298 | ₩42,751 | ₩42,964 | -0.22% | 38.9만 |
|---|
| 2026.08.12 | ₩43,338 | ₩43,578 | ₩43,284 | ₩43,511 | +0.40% | 29.4만 |
|---|
| 2026.08.11 | ₩42,884 | ₩43,418 | ₩42,871 | ₩43,378 | +1.15% | 30.4만 |
|---|
| 2026.08.10 | ₩42,431 | ₩43,191 | ₩42,431 | ₩43,111 | +1.60% | 42.3만 |
|---|
| 2026.08.07 | ₩41,404 | ₩41,870 | ₩41,404 | ₩41,470 | +0.16% | 27.9만 |
|---|
| 2026.08.06 | ₩41,017 | ₩41,604 | ₩41,003 | ₩41,444 | +1.04% | 79.3만 |
|---|
| 2026.08.05 | ₩40,843 | ₩40,950 | ₩40,563 | ₩40,763 | -0.20% | 34.6만 |
|---|
| 2026.08.04 | ₩40,697 | ₩40,843 | ₩40,470 | ₩40,617 | -0.20% | 80.4만 |
|---|
| 2026.08.03 | ₩41,550 | ₩41,764 | ₩41,337 | ₩41,590 | +0.10% | 80.9만 |
|---|
| 2026.07.31 | ₩42,938 | ₩43,031 | ₩42,577 | ₩42,738 | -0.47% | 33.2만 |
|---|
| 2026.07.30 | ₩42,524 | ₩42,764 | ₩42,511 | ₩42,617 | +0.22% | 60.2만 |
|---|
| 2026.07.29 | ₩42,604 | ₩42,991 | ₩42,591 | ₩42,858 | +0.59% | 52.4만 |
|---|
| 2026.07.28 | ₩41,777 | ₩41,977 | ₩41,217 | ₩41,470 | -0.73% | 73.2만 |
|---|
| 2026.07.27 | ₩42,644 | ₩42,644 | ₩42,004 | ₩42,004 | -1.50% | 64.9만 |
|---|
| 2026.07.24 | ₩43,805 | ₩43,845 | ₩43,364 | ₩43,711 | -0.21% | 65.7만 |
|---|
| 2026.07.23 | ₩44,138 | ₩44,645 | ₩44,085 | ₩44,205 | +0.15% | 54.1만 |
|---|
| 2026.07.22 | ₩43,218 | ₩43,498 | ₩43,164 | ₩43,284 | +0.15% | 28.2만 |
|---|
| 2026.07.21 | ₩42,778 | ₩42,898 | ₩42,577 | ₩42,898 | +0.28% | 49.8만 |
|---|
| 2026.07.20 | ₩41,991 | ₩42,377 | ₩41,884 | ₩42,191 | +0.48% | 36.3만 |
|---|
| 2026.07.17 | ₩41,657 | ₩42,031 | ₩41,550 | ₩41,884 | +0.54% | 32.9만 |
|---|
| 2026.07.16 | ₩41,564 | ₩41,564 | ₩41,070 | ₩41,204 | -0.87% | 25.3만 |
|---|
| 2026.07.15 | ₩41,524 | ₩41,644 | ₩41,030 | ₩41,590 | +0.16% | 43.8만 |
|---|
| 2026.07.14 | ₩41,404 | ₩41,470 | ₩40,923 | ₩41,350 | -0.13% | 68.2만 |
|---|
| 2026.07.13 | ₩39,816 | ₩40,830 | ₩39,776 | ₩40,710 | +2.24% | 47.5만 |
|---|
| 2026.07.10 | ₩39,403 | ₩39,630 | ₩39,109 | ₩39,296 | -0.27% | 60.5만 |
|---|
| 2026.07.09 | ₩39,776 | ₩39,803 | ₩39,283 | ₩39,403 | -0.94% | 38.7만 |
|---|
| 2026.07.08 | ₩39,710 | ₩40,323 | ₩39,470 | ₩39,963 | +0.64% | 65.7만 |
|---|
| 2026.07.07 | ₩38,536 | ₩39,189 | ₩38,536 | ₩39,056 | +1.35% | 63.7만 |
|---|
| 2026.07.06 | ₩38,336 | ₩38,549 | ₩38,269 | ₩38,536 | +0.52% | 62.8만 |
|---|
| 2026.07.02 | ₩37,735 | ₩37,909 | ₩37,629 | ₩37,842 | +0.28% | 156만 |
|---|
| 2026.07.01 | ₩37,949 | ₩38,122 | ₩37,735 | ₩37,789 | -0.42% | 45만 |
|---|
| 2026.06.30 | ₩38,256 | ₩38,296 | ₩37,962 | ₩38,149 | -0.28% | 61.2만 |
|---|
| 2026.06.29 | ₩37,949 | ₩38,082 | ₩37,802 | ₩37,936 | -0.04% | 74.9만 |
|---|
| 2026.06.26 | ₩37,962 | ₩38,002 | ₩37,709 | ₩37,869 | -0.25% | 51만 |
|---|
| 2026.06.25 | ₩37,815 | ₩38,589 | ₩37,815 | ₩38,522 | +1.87% | 55.7만 |
|---|
| 2026.06.24 | ₩37,695 | ₩37,962 | ₩37,629 | ₩37,655 | -0.11% | 60.1만 |
|---|
| 2026.06.23 | ₩38,496 | ₩38,669 | ₩38,402 | ₩38,616 | +0.31% | 57.2만 |
|---|
| 2026.06.22 | ₩39,136 | ₩39,189 | ₩38,843 | ₩39,016 | -0.31% | 56.8만 |
|---|
| 2026.06.18 | ₩39,109 | ₩39,443 | ₩38,696 | ₩39,389 | +0.72% | 243.9만 |
|---|
| 2026.06.17 | ₩39,616 | ₩40,403 | ₩39,296 | ₩39,296 | -0.81% | 89.6만 |
|---|
| 2026.06.16 | ₩39,483 | ₩39,710 | ₩39,269 | ₩39,563 | +0.20% | 29.1만 |
|---|
| 2026.06.15 | ₩40,043 | ₩40,216 | ₩39,963 | ₩40,190 | +0.37% | 50.9만 |
|---|
| 2026.06.12 | ₩40,990 | ₩41,390 | ₩40,750 | ₩40,790 | -0.49% | 99.1만 |
|---|
| 2026.06.11 | ₩41,884 | ₩42,204 | ₩41,150 | ₩41,297 | -1.40% | 103.7만 |
|---|
| 2026.06.10 | ₩41,804 | ₩42,337 | ₩41,804 | ₩41,964 | +0.38% | 110.6만 |
|---|
| 2026.06.09 | ₩41,991 | ₩41,991 | ₩41,217 | ₩41,670 | -0.76% | 116.8만 |
|---|
| 2026.06.08 | ₩42,457 | ₩42,671 | ₩42,337 | ₩42,351 | -0.25% | 42.4만 |
|---|
| 2026.06.05 | ₩42,738 | ₩42,738 | ₩42,111 | ₩42,137 | -1.40% | 104.1만 |
|---|
| 2026.06.04 | ₩43,191 | ₩43,231 | ₩42,924 | ₩43,204 | +0.03% | 28.4만 |
|---|
| 2026.06.03 | ₩43,978 | ₩43,978 | ₩43,605 | ₩43,858 | -0.27% | 39.8만 |
|---|
| 2026.06.02 | ₩43,258 | ₩43,591 | ₩43,164 | ₩43,525 | +0.62% | 31.3만 |
|---|
| 2026.06.01 | ₩43,391 | ₩43,845 | ₩42,951 | ₩43,311 | -0.18% | 123.6만 |
|---|
| 2026.05.29 | ₩42,497 | ₩42,657 | ₩42,071 | ₩42,417 | -0.19% | 78.8만 |
|---|
| 2026.05.28 | ₩42,898 | ₩42,991 | ₩42,164 | ₩42,831 | -0.16% | 91.9만 |
|---|
| 2026.05.27 | ₩42,537 | ₩42,924 | ₩42,404 | ₩42,577 | +0.09% | 69.1만 |
|---|
| 2026.05.26 | ₩43,631 | ₩43,911 | ₩43,418 | ₩43,471 | -0.37% | 48.6만 |
|---|
| 2026.05.22 | ₩44,378 | ₩44,752 | ₩43,965 | ₩44,352 | -0.06% | 63.6만 |
|---|
| 2026.05.21 | ₩45,699 | ₩45,752 | ₩44,165 | ₩44,578 | -2.45% | 101만 |
|---|
| 2026.05.20 | ₩46,032 | ₩46,032 | ₩44,658 | ₩45,032 | -2.17% | 91.2만 |
|---|
| 2026.05.19 | ₩46,339 | ₩46,486 | ₩45,992 | ₩46,379 | +0.09% | 47.8만 |
|---|
| 2026.05.18 | ₩45,552 | ₩46,606 | ₩45,485 | ₩45,885 | +0.73% | 109.7만 |
|---|
| 2026.05.15 | ₩45,272 | ₩45,685 | ₩45,245 | ₩45,605 | +0.74% | 65.1만 |
|---|
| 2026.05.14 | ₩45,098 | ₩45,325 | ₩44,938 | ₩45,299 | +0.44% | 59.2만 |
|---|
| 2026.05.13 | ₩45,805 | ₩46,046 | ₩45,379 | ₩45,525 | -0.61% | 61.8만 |
|---|
| 2026.05.12 | ₩45,672 | ₩45,925 | ₩45,512 | ₩45,899 | +0.50% | 76.5만 |
|---|
| 2026.05.11 | ₩44,472 | ₩45,179 | ₩44,418 | ₩44,938 | +1.05% | 318.1만 |
|---|
| 2026.05.08 | ₩43,578 | ₩44,045 | ₩43,565 | ₩43,765 | +0.43% | 105.9만 |
|---|
| 2026.05.07 | ₩42,818 | ₩44,085 | ₩42,497 | ₩43,871 | +2.46% | 480.2만 |
|---|
| 2026.05.06 | ₩44,058 | ₩44,218 | ₩43,618 | ₩43,805 | -0.58% | 120.1만 |
|---|
| 2026.05.05 | ₩45,685 | ₩45,765 | ₩45,365 | ₩45,632 | -0.12% | 120.3만 |
|---|
| 2026.05.04 | ₩45,432 | ₩46,339 | ₩45,219 | ₩46,086 | +1.44% | 203.9만 |
|---|
| 2026.05.01 | ₩45,365 | ₩45,432 | ₩44,792 | ₩45,205 | -0.35% | 80.6만 |
|---|
| 2026.04.30 | ₩45,512 | ₩45,912 | ₩45,405 | ₩45,872 | +0.79% | 88.2만 |
|---|
| 2026.04.29 | ₩45,432 | ₩46,179 | ₩45,432 | ₩46,099 | +1.47% | 81.3만 |
|---|
| 2026.04.28 | ₩44,245 | ₩44,538 | ₩44,071 | ₩44,472 | +0.51% | 64.1만 |
|---|
| 2026.04.27 | ₩43,738 | ₩44,191 | ₩43,738 | ₩43,858 | +0.27% | 63.6만 |
|---|
| 2026.04.24 | ₩43,351 | ₩43,578 | ₩42,951 | ₩43,458 | +0.25% | 136.5만 |
|---|
| 2026.04.23 | ₩42,951 | ₩43,925 | ₩42,871 | ₩43,645 | +1.61% | 108.9만 |
|---|
| 2026.04.22 | ₩42,484 | ₩43,018 | ₩42,484 | ₩42,844 | +0.85% | 70.1만 |
|---|
| 2026.04.21 | ₩41,324 | ₩42,457 | ₩41,310 | ₩42,351 | +2.49% | 165만 |
|---|
| 2026.04.20 | ₩40,990 | ₩41,497 | ₩40,910 | ₩41,270 | +0.68% | 77.6만 |
|---|
| 2026.04.17 | ₩40,136 | ₩40,563 | ₩39,590 | ₩40,483 | +0.86% | 438.7만 |
|---|
| 2026.04.16 | ₩41,817 | ₩42,337 | ₩41,817 | ₩42,057 | +0.57% | 100.7만 |
|---|
| 2026.04.15 | ₩41,444 | ₩41,857 | ₩41,390 | ₩41,537 | +0.23% | 144.7만 |
|---|
| 2026.04.14 | ₩42,044 | ₩42,071 | ₩41,417 | ₩41,617 | -1.02% | 169.2만 |
|---|
| 2026.04.13 | ₩42,938 | ₩42,991 | ₩41,884 | ₩42,057 | -2.05% | 252.2만 |
|---|
| 2026.04.10 | ₩41,697 | ₩41,911 | ₩41,244 | ₩41,297 | -0.96% | 91.9만 |
|---|
| 2026.04.09 | ₩42,097 | ₩42,511 | ₩41,204 | ₩41,884 | -0.51% | 187만 |
|---|
| 2026.04.08 | ₩40,723 | ₩41,604 | ₩40,670 | ₩41,484 | +1.87% | 292.4만 |
|---|
| 2026.04.07 | ₩45,152 | ₩45,419 | ₩43,991 | ₩44,458 | -1.54% | 156.9만 |
|---|
| 2026.04.06 | ₩44,672 | ₩45,165 | ₩44,352 | ₩44,712 | +0.09% | 73.2만 |
|---|
| 2026.04.02 | ₩44,805 | ₩44,925 | ₩43,818 | ₩44,618 | -0.42% | 61.6만 |
|---|
| 2026.04.01 | ₩42,577 | ₩42,791 | ₩42,244 | ₩42,564 | -0.03% | 394만 |
|---|
| 2026.03.31 | ₩43,484 | ₩43,725 | ₩42,644 | ₩43,018 | -1.07% | 275.1만 |
|---|
| 2026.03.30 | ₩43,324 | ₩43,498 | ₩43,098 | ₩43,458 | +0.31% | 91.1만 |
|---|
| 2026.03.27 | ₩42,111 | ₩42,978 | ₩42,044 | ₩42,751 | +1.52% | 105만 |
|---|
| 2026.03.26 | ₩41,257 | ₩41,697 | ₩41,150 | ₩41,310 | +0.13% | 188.2만 |
|---|
| 2026.03.25 | ₩39,816 | ₩40,723 | ₩39,790 | ₩40,577 | +1.91% | 124.7만 |
|---|
| 2026.03.24 | ₩40,843 | ₩41,217 | ₩40,537 | ₩40,870 | +0.07% | 150.9만 |
|---|
| 2026.03.23 | ₩40,763 | ₩40,763 | ₩39,389 | ₩40,030 | -1.80% | 158.4만 |
|---|
| 2026.03.20 | ₩41,951 | ₩42,617 | ₩41,790 | ₩42,311 | +0.86% | 224.9만 |
|---|
| 2026.03.19 | ₩42,271 | ₩42,617 | ₩41,190 | ₩41,750 | -1.23% | 163.3만 |
|---|
| 2026.03.18 | ₩42,057 | ₩42,551 | ₩41,697 | ₩42,484 | +1.01% | 104.1만 |
|---|
| 2026.03.17 | ₩41,364 | ₩41,630 | ₩41,110 | ₩41,604 | +0.58% | 109.9만 |
|---|
| 2026.03.16 | ₩41,230 | ₩41,404 | ₩40,617 | ₩40,803 | -1.04% | 134.6만 |
|---|
| 2026.03.13 | ₩40,937 | ₩41,710 | ₩40,817 | ₩41,510 | +1.40% | 127.3만 |
|---|
| 2026.03.12 | ₩41,270 | ₩41,604 | ₩40,843 | ₩41,470 | +0.48% | 297.6만 |
|---|
| 2026.03.11 | ₩39,323 | ₩39,896 | ₩38,629 | ₩39,870 | +1.39% | 126.9만 |
|---|
| 2026.03.10 | ₩39,429 | ₩39,496 | ₩37,162 | ₩39,216 | -0.54% | 392.3만 |
|---|
| 2026.03.09 | ₩41,670 | ₩42,284 | ₩37,682 | ₩38,723 | -7.07% | 784.8만 |
|---|
| 2026.03.06 | ₩39,349 | ₩40,203 | ₩39,296 | ₩39,763 | +1.05% | 130.1만 |
|---|
| 2026.03.05 | ₩37,389 | ₩38,269 | ₩37,375 | ₩37,762 | +1.00% | 96.7만 |
|---|
| 2026.03.04 | ₩36,642 | ₩37,002 | ₩36,508 | ₩36,935 | +0.80% | 51.3만 |
|---|
| 2026.03.03 | ₩37,229 | ₩37,229 | ₩35,841 | ₩36,442 | -2.11% | 189.5만 |
|---|
| 2026.03.02 | ₩36,055 | ₩36,202 | ₩35,428 | ₩35,935 | -0.33% | 326.7만 |
|---|
| 2026.02.27 | ₩34,654 | ₩34,694 | ₩34,414 | ₩34,628 | -0.08% | 24.8만 |
|---|
| 2026.02.26 | ₩33,921 | ₩34,401 | ₩33,827 | ₩34,174 | +0.75% | 19.9만 |
|---|
| 2026.02.25 | ₩34,161 | ₩34,307 | ₩34,054 | ₩34,187 | +0.08% | 20.5만 |
|---|
| 2026.02.24 | ₩33,934 | ₩34,227 | ₩33,934 | ₩34,161 | +0.67% | 90만 |
|---|
| 2026.02.23 | ₩34,254 | ₩34,427 | ₩34,081 | ₩34,174 | -0.23% | 16.2만 |
|---|
| 2026.02.20 | ₩33,974 | ₩34,187 | ₩33,881 | ₩34,121 | +0.43% | 161.9만 |
|---|
| 2026.02.19 | ₩33,734 | ₩34,001 | ₩33,600 | ₩33,974 | +0.71% | 31만 |
|---|
| 2026.02.18 | ₩33,214 | ₩33,640 | ₩33,214 | ₩33,600 | +1.16% | 25.6만 |
|---|
| 2026.02.17 | ₩32,773 | ₩32,787 | ₩32,560 | ₩32,667 | -0.33% | 28.3만 |
|---|
| 2026.02.13 | ₩32,920 | ₩33,094 | ₩32,893 | ₩32,974 | +0.16% | 21만 |
|---|
| 2026.02.12 | ₩33,480 | ₩33,520 | ₩32,853 | ₩32,933 | -1.63% | 17.7만 |
|---|
| 2026.02.11 | ₩33,734 | ₩33,787 | ₩33,494 | ₩33,654 | -0.24% | 25.1만 |
|---|
| 2026.02.10 | ₩33,454 | ₩33,480 | ₩33,187 | ₩33,320 | -0.40% | 25.1만 |
|---|
| 2026.02.09 | ₩33,160 | ₩33,587 | ₩33,160 | ₩33,480 | +0.97% | 58.6만 |
|---|
| 2026.02.06 | ₩33,027 | ₩33,494 | ₩33,027 | ₩33,240 | +0.65% | 24.7만 |
|---|
| 2026.02.05 | ₩33,107 | ₩33,147 | ₩32,800 | ₩32,947 | -0.48% | 23.1만 |
|---|
| 2026.02.04 | ₩33,347 | ₩33,667 | ₩33,107 | ₩33,427 | +0.24% | 115.5만 |
|---|
| 2026.02.03 | ₩33,040 | ₩33,440 | ₩33,014 | ₩33,427 | +1.17% | 769.7만 |
|---|
| 2026.02.02 | ₩32,773 | ₩32,867 | ₩32,400 | ₩32,627 | -0.45% | 263.5만 |
|---|
| 2026.01.30 | ₩34,241 | ₩34,294 | ₩33,347 | ₩33,987 | -0.74% | 697만 |
|---|
| 2026.01.29 | ₩35,054 | ₩35,121 | ₩34,001 | ₩34,641 | -1.18% | 41.9만 |
|---|
| 2026.01.28 | ₩33,854 | ₩34,067 | ₩33,734 | ₩34,027 | +0.51% | 31.5만 |
|---|
| 2026.01.27 | ₩33,174 | ₩33,667 | ₩33,094 | ₩33,654 | +1.45% | 28.7만 |
|---|
| 2026.01.26 | ₩33,160 | ₩33,347 | ₩33,040 | ₩33,147 | -0.04% | 36.8만 |
|---|
| 2026.01.23 | ₩32,880 | ₩33,054 | ₩32,867 | ₩33,027 | +0.45% | 28.1만 |
|---|
| 2026.01.22 | ₩32,440 | ₩32,493 | ₩32,320 | ₩32,373 | -0.21% | 18.2만 |
|---|
| 2026.01.21 | ₩32,547 | ₩32,573 | ₩32,400 | ₩32,547 | 0.00% | 48.5만 |
|---|
| 2026.01.20 | ₩32,240 | ₩32,320 | ₩32,066 | ₩32,106 | -0.41% | 33.1만 |
|---|
| 2026.01.16 | ₩31,973 | ₩31,973 | ₩31,706 | ₩31,760 | -0.67% | 16.9만 |
|---|
| 2026.01.15 | ₩31,720 | ₩31,906 | ₩31,653 | ₩31,760 | +0.13% | 32.5만 |
|---|
| 2026.01.14 | ₩32,307 | ₩32,493 | ₩31,813 | ₩32,040 | -0.83% | 117.9만 |
|---|
| 2026.01.13 | ₩32,013 | ₩32,227 | ₩32,000 | ₩32,120 | +0.33% | 38.2만 |
|---|
| 2026.01.12 | ₩31,600 | ₩31,853 | ₩31,573 | ₩31,746 | +0.46% | 58만 |
|---|
| 2026.01.09 | ₩31,546 | ₩31,706 | ₩31,413 | ₩31,440 | -0.34% | 40만 |
|---|
| 2026.01.08 | ₩31,026 | ₩31,466 | ₩30,999 | ₩31,453 | +1.38% | 26.8만 |
|---|
| 2026.01.07 | ₩31,106 | ₩31,106 | ₩30,879 | ₩30,973 | -0.43% | 44.5만 |
|---|
| 2026.01.06 | ₩31,520 | ₩31,520 | ₩31,133 | ₩31,159 | -1.14% | 19.5만 |
|---|
| 2026.01.05 | ₩31,079 | ₩31,360 | ₩31,079 | ₩31,333 | +0.82% | 35.2만 |
|---|
| 2026.01.02 | ₩30,693 | ₩30,799 | ₩30,586 | ₩30,773 | +0.26% | 97.3만 |
|---|
| 2025.12.31 | ₩31,039 | ₩31,066 | ₩30,719 | ₩30,759 | -0.90% | 39.3만 |
|---|
| 2025.12.30 | ₩31,213 | ₩31,279 | ₩31,066 | ₩31,079 | -0.43% | 90.5만 |
|---|
| 2025.12.29 | ₩31,039 | ₩31,066 | ₩30,893 | ₩30,906 | -0.43% | 90.2만 |
|---|
| 2025.12.26 | ₩31,106 | ₩31,119 | ₩30,893 | ₩30,973 | -0.43% | 32.3만 |
|---|
| 2025.12.24 | ₩31,146 | ₩31,159 | ₩31,013 | ₩31,106 | -0.13% | 62.2만 |
|---|
| 2025.12.23 | ₩30,946 | ₩31,173 | ₩30,866 | ₩31,173 | +0.73% | 73.8만 |
|---|
| 2025.12.22 | ₩30,773 | ₩30,866 | ₩30,733 | ₩30,866 | +0.30% | 66.2만 |
|---|
| 2025.12.19 | ₩30,346 | ₩30,492 | ₩30,292 | ₩30,439 | +0.31% | 76.5만 |
|---|
| 2025.12.18 | ₩30,346 | ₩30,386 | ₩30,146 | ₩30,172 | -0.57% | 97.3만 |
|---|
| 2025.12.17 | ₩30,279 | ₩30,426 | ₩30,212 | ₩30,412 | +0.44% | 116.3만 |
|---|
| 2025.12.16 | ₩30,172 | ₩30,172 | ₩29,972 | ₩29,986 | -0.62% | 76.3만 |
|---|
| 2025.12.15 | ₩30,559 | ₩30,586 | ₩30,306 | ₩30,386 | -0.57% | 78.2만 |
|---|
| 2025.12.12 | ₩30,826 | ₩30,826 | ₩30,546 | ₩30,599 | -0.74% | 36만 |
|---|
| 2025.12.11 | ₩30,706 | ₩30,906 | ₩30,706 | ₩30,906 | +0.65% | 55.6만 |
|---|
| 2025.12.10 | ₩30,746 | ₩31,053 | ₩30,733 | ₩31,026 | +0.91% | 75.2만 |
|---|
| 2025.12.09 | ₩30,893 | ₩30,973 | ₩30,786 | ₩30,813 | -0.26% | 81.6만 |
|---|
| 2025.12.08 | ₩31,239 | ₩31,266 | ₩31,013 | ₩31,026 | -0.68% | 52.1만 |
|---|
| 2025.12.05 | ₩31,413 | ₩31,706 | ₩31,413 | ₩31,533 | +0.38% | 71.2만 |
|---|
| 2025.12.04 | ₩31,013 | ₩31,320 | ₩30,986 | ₩31,266 | +0.82% | 67.2만 |
|---|
| 2025.12.03 | ₩31,119 | ₩31,213 | ₩31,039 | ₩31,093 | -0.09% | 82.5만 |
|---|
| 2025.12.02 | ₩31,026 | ₩31,119 | ₩30,866 | ₩30,893 | -0.43% | 45.1만 |
|---|
| 2025.12.01 | ₩31,039 | ₩31,159 | ₩31,013 | ₩31,066 | +0.09% | 156.2만 |
|---|
| 2025.11.28 | ₩30,879 | ₩31,093 | ₩30,879 | ₩31,039 | +0.52% | 12.6만 |
|---|
| 2025.11.26 | ₩30,279 | ₩30,666 | ₩30,279 | ₩30,653 | +1.23% | 56.5만 |
|---|
| 2025.11.25 | ₩30,199 | ₩30,292 | ₩30,012 | ₩30,239 | +0.13% | 132만 |
|---|
| 2025.11.24 | ₩30,212 | ₩30,559 | ₩30,132 | ₩30,519 | +1.02% | 157.3만 |
|---|
| 2025.11.21 | ₩30,266 | ₩30,466 | ₩30,146 | ₩30,372 | +0.35% | 128.8만 |
|---|
| 2025.11.20 | ₩30,946 | ₩31,039 | ₩30,559 | ₩30,573 | -1.21% | 82만 |
|---|
| 2025.11.19 | ₩30,986 | ₩30,999 | ₩30,799 | ₩30,919 | -0.22% | 104.6만 |
|---|
| 2025.11.18 | ₩31,026 | ₩31,333 | ₩30,919 | ₩31,293 | +0.86% | 138.6만 |
|---|
| 2025.11.17 | ₩30,973 | ₩31,133 | ₩30,959 | ₩30,986 | +0.04% | 119.7만 |
|---|
| 2025.11.14 | ₩30,973 | ₩31,226 | ₩30,919 | ₩31,013 | +0.13% | 91.6만 |
|---|
| 2025.11.13 | ₩31,146 | ₩31,159 | ₩30,879 | ₩30,879 | -0.86% | 29.5만 |
|---|
| 2025.11.12 | ₩31,213 | ₩31,213 | ₩30,973 | ₩30,986 | -0.73% | 93.2만 |
|---|
| 2025.11.11 | ₩31,346 | ₩31,586 | ₩31,346 | ₩31,520 | +0.55% | 106.8만 |
|---|
| 2025.11.10 | ₩30,933 | ₩31,253 | ₩30,866 | ₩31,253 | +1.03% | 65만 |
|---|
| 2025.11.07 | ₩30,826 | ₩30,893 | ₩30,693 | ₩30,786 | -0.13% | 98.3만 |
|---|
| 2025.11.06 | ₩30,746 | ₩30,799 | ₩30,559 | ₩30,746 | 0.00% | 89.9만 |
|---|
| 2025.11.05 | ₩30,933 | ₩31,053 | ₩30,733 | ₩30,746 | -0.60% | 85.2만 |
|---|
| 2025.11.04 | ₩30,919 | ₩31,039 | ₩30,866 | ₩30,906 | -0.04% | 28.6만 |
|---|
| 2025.11.03 | ₩31,066 | ₩31,266 | ₩30,919 | ₩31,226 | +0.52% | 247.6만 |
|---|
| 2025.10.31 | ₩30,933 | ₩30,973 | ₩30,799 | ₩30,959 | +0.09% | 166.1만 |
|---|
| 2025.10.30 | ₩30,586 | ₩30,879 | ₩30,546 | ₩30,746 | +0.52% | 82.8만 |
|---|
| 2025.10.29 | ₩30,679 | ₩30,946 | ₩30,679 | ₩30,733 | +0.17% | 69.6만 |
|---|
| 2025.10.28 | ₩30,639 | ₩30,733 | ₩30,492 | ₩30,519 | -0.39% | 123.6만 |
|---|
| 2025.10.27 | ₩31,026 | ₩31,053 | ₩30,839 | ₩30,919 | -0.34% | 101.8만 |
|---|
| 2025.10.24 | ₩31,159 | ₩31,213 | ₩30,999 | ₩31,013 | -0.47% | 147.4만 |
|---|
| 2025.10.23 | ₩31,079 | ₩31,306 | ₩31,079 | ₩31,133 | +0.17% | 22.7만 |
|---|
| 2025.10.22 | ₩30,359 | ₩30,653 | ₩30,292 | ₩30,559 | +0.66% | 42.5만 |
|---|
| 2025.10.21 | ₩30,106 | ₩30,239 | ₩29,919 | ₩30,146 | +0.13% | 72.6만 |
|---|
| 2025.10.20 | ₩30,012 | ₩30,266 | ₩30,012 | ₩30,266 | +0.84% | 21.6만 |
|---|
| 2025.10.17 | ₩30,012 | ₩30,026 | ₩29,892 | ₩30,012 | 0.00% | 28.6만 |
|---|
| 2025.10.16 | ₩30,172 | ₩30,319 | ₩29,972 | ₩30,066 | -0.35% | 22만 |
|---|
| 2025.10.15 | ₩30,199 | ₩30,252 | ₩29,999 | ₩30,132 | -0.22% | 23.5만 |
|---|
| 2025.10.14 | ₩29,972 | ₩30,159 | ₩29,919 | ₩30,039 | +0.22% | 38.4만 |
|---|
| 2025.10.13 | ₩30,279 | ₩30,386 | ₩30,186 | ₩30,346 | +0.22% | 20.5만 |
|---|
| 2025.10.10 | ₩30,279 | ₩30,386 | ₩29,839 | ₩29,946 | -1.10% | 70.8만 |
|---|