시장 데이터를 불러오는 중
전체 종목
Invesco Agriculture Commodity Strategy No K-1 ETF 과거 주가
Invesco Agriculture Commodity Strategy No K-1 ETF · PDBA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Agriculture Commodity Strategy No K-1 ETF · PDBA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,611 | ₩50,819 | ₩50,196 | ₩50,557 | -0.11% | 5.7만 |
| 2026.10.08 | ₩50,637 | ₩50,738 | ₩50,477 | ₩50,544 | -0.18% | 4.6만 |
| 2026.10.07 | ₩51,038 | ₩51,092 | ₩50,744 | ₩50,878 | -0.31% | 4.8만 |
| 2026.10.06 | ₩51,012 | ₩51,493 | ₩50,962 | ₩51,466 | +0.89% | 11.6만 |
| 2026.10.05 | ₩50,891 | ₩50,891 | ₩50,697 | ₩50,798 | -0.18% | 4.9만 |
| 2026.10.02 | ₩50,236 | ₩50,517 | ₩50,223 | ₩50,343 | +0.21% | 12.2만 |
| 2026.10.01 | ₩50,116 | ₩50,202 | ₩49,688 | ₩50,156 | +0.08% | 23.3만 |
| 2026.09.30 | ₩50,477 | ₩50,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,196 |
| -0.56% |
| 6.8만 |
| 2026.09.29 | ₩50,437 | ₩50,571 | ₩50,236 | ₩50,424 | -0.03% | 15만 |
|---|
| 2026.09.28 | ₩50,637 | ₩50,718 | ₩50,343 | ₩50,450 | -0.37% | 14.2만 |
|---|
| 2026.09.25 | ₩50,477 | ₩50,931 | ₩50,362 | ₩50,891 | +0.82% | 15만 |
|---|
| 2026.09.24 | ₩51,052 | ₩51,052 | ₩50,798 | ₩50,861 | -0.37% | 9.5만 |
|---|
| 2026.09.23 | ₩50,958 | ₩51,025 | ₩50,783 | ₩50,985 | +0.05% | 2.8만 |
|---|
| 2026.09.22 | ₩51,118 | ₩51,212 | ₩50,905 | ₩50,925 | -0.38% | 10.7만 |
|---|
| 2026.09.21 | ₩50,731 | ₩51,132 | ₩50,651 | ₩51,092 | +0.71% | 29.3만 |
|---|
| 2026.09.18 | ₩50,597 | ₩50,597 | ₩50,170 | ₩50,183 | -0.82% | 56.7만 |
|---|
| 2026.09.17 | ₩51,185 | ₩51,221 | ₩50,784 | ₩50,784 | -0.78% | 20.2만 |
|---|
| 2026.09.16 | ₩51,559 | ₩51,747 | ₩51,252 | ₩51,386 | -0.34% | 30.8만 |
|---|
| 2026.09.15 | ₩51,546 | ₩51,680 | ₩51,453 | ₩51,600 | +0.10% | 20.1만 |
|---|
| 2026.09.14 | ₩51,773 | ₩51,853 | ₩51,519 | ₩51,706 | -0.13% | 16.1만 |
|---|
| 2026.09.11 | ₩52,174 | ₩52,174 | ₩51,466 | ₩51,706 | -0.90% | 389.6만 |
|---|
| 2026.09.10 | ₩52,094 | ₩52,341 | ₩51,785 | ₩52,254 | +0.31% | 11만 |
|---|
| 2026.09.09 | ₩52,027 | ₩52,027 | ₩51,720 | ₩51,813 | -0.41% | 13.2만 |
|---|
| 2026.09.08 | ₩51,546 | ₩51,987 | ₩51,546 | ₩51,947 | +0.78% | 36.3만 |
|---|
| 2026.09.04 | ₩51,907 | ₩51,907 | ₩51,533 | ₩51,653 | -0.49% | 13.5만 |
|---|
| 2026.09.03 | ₩51,372 | ₩52,000 | ₩51,346 | ₩51,867 | +0.96% | 9.1만 |
|---|
| 2026.09.02 | ₩52,161 | ₩52,508 | ₩52,067 | ₩52,228 | +0.13% | 49.4만 |
|---|
| 2026.09.01 | ₩52,281 | ₩52,669 | ₩52,214 | ₩52,623 | +0.65% | 20.5만 |
|---|
| 2026.08.31 | ₩52,054 | ₩52,462 | ₩51,920 | ₩52,375 | +0.62% | 39.4만 |
|---|
| 2026.08.28 | ₩51,720 | ₩52,107 | ₩51,693 | ₩52,042 | +0.62% | 57.7만 |
|---|
| 2026.08.27 | ₩51,159 | ₩51,571 | ₩51,038 | ₩51,506 | +0.68% | 26.5만 |
|---|
| 2026.08.26 | ₩50,450 | ₩51,092 | ₩50,450 | ₩51,025 | +1.14% | 11만 |
|---|
| 2026.08.25 | ₩50,023 | ₩50,477 | ₩50,021 | ₩50,430 | +0.81% | 7.2만 |
|---|
| 2026.08.24 | ₩50,784 | ₩50,784 | ₩50,290 | ₩50,477 | -0.61% | 10.7만 |
|---|
| 2026.08.21 | ₩50,691 | ₩50,691 | ₩50,222 | ₩50,577 | -0.22% | 8.1만 |
|---|
| 2026.08.20 | ₩50,637 | ₩50,783 | ₩50,571 | ₩50,637 | 0.00% | 12.3만 |
|---|
| 2026.08.19 | ₩50,330 | ₩50,651 | ₩50,303 | ₩50,497 | +0.33% | 5.6만 |
|---|
| 2026.08.18 | ₩50,303 | ₩50,370 | ₩50,024 | ₩50,043 | -0.52% | 4.9만 |
|---|
| 2026.08.17 | ₩49,688 | ₩50,196 | ₩49,688 | ₩50,116 | +0.86% | 8.1만 |
|---|
| 2026.08.14 | ₩49,408 | ₩49,635 | ₩49,261 | ₩49,588 | +0.37% | 4만 |
|---|
| 2026.08.13 | ₩49,515 | ₩49,608 | ₩49,207 | ₩49,247 | -0.54% | 2.7만 |
|---|
| 2026.08.12 | ₩49,368 | ₩49,849 | ₩49,368 | ₩49,628 | +0.53% | 3.5만 |
|---|
| 2026.08.11 | ₩49,528 | ₩49,608 | ₩49,194 | ₩49,247 | -0.57% | 5.1만 |
|---|
| 2026.08.10 | ₩49,448 | ₩49,688 | ₩49,408 | ₩49,608 | +0.32% | 5.6만 |
|---|
| 2026.08.07 | ₩49,100 | ₩49,394 | ₩49,100 | ₩49,247 | +0.30% | 12.1만 |
|---|
| 2026.08.06 | ₩49,261 | ₩49,281 | ₩48,833 | ₩48,947 | -0.64% | 15.4만 |
|---|
| 2026.08.05 | ₩49,435 | ₩49,435 | ₩49,068 | ₩49,288 | -0.30% | 4.5만 |
|---|
| 2026.08.04 | ₩49,190 | ₩49,448 | ₩49,060 | ₩49,334 | +0.29% | 14.6만 |
|---|
| 2026.08.03 | ₩49,047 | ₩49,595 | ₩49,047 | ₩49,568 | +1.06% | 7.1만 |
|---|
| 2026.07.31 | ₩49,127 | ₩49,154 | ₩48,949 | ₩49,087 | -0.08% | 11.6만 |
|---|
| 2026.07.30 | ₩49,181 | ₩49,314 | ₩48,994 | ₩49,020 | -0.33% | 5.5만 |
|---|
| 2026.07.29 | ₩49,635 | ₩49,635 | ₩49,007 | ₩49,079 | -1.12% | 6.9만 |
|---|
| 2026.07.28 | ₩49,274 | ₩49,889 | ₩49,274 | ₩49,718 | +0.90% | 7.5만 |
|---|
| 2026.07.27 | ₩49,742 | ₩49,742 | ₩49,274 | ₩49,354 | -0.78% | 9.4만 |
|---|
| 2026.07.24 | ₩50,170 | ₩50,571 | ₩50,052 | ₩50,402 | +0.46% | 4.8만 |
|---|
| 2026.07.23 | ₩50,464 | ₩50,637 | ₩50,303 | ₩50,428 | -0.07% | 12.5만 |
|---|
| 2026.07.22 | ₩50,397 | ₩50,490 | ₩50,236 | ₩50,410 | +0.03% | 4만 |
|---|
| 2026.07.21 | ₩49,956 | ₩50,236 | ₩49,902 | ₩50,196 | +0.48% | 6.7만 |
|---|
| 2026.07.20 | ₩49,802 | ₩50,056 | ₩49,769 | ₩49,969 | +0.34% | 12.1만 |
|---|
| 2026.07.17 | ₩49,515 | ₩49,662 | ₩49,381 | ₩49,602 | +0.18% | 2.7만 |
|---|
| 2026.07.16 | ₩49,528 | ₩49,582 | ₩49,181 | ₩49,234 | -0.59% | 8.2만 |
|---|
| 2026.07.15 | ₩49,416 | ₩49,956 | ₩49,408 | ₩49,929 | +1.04% | 2.9만 |
|---|
| 2026.07.14 | ₩49,274 | ₩49,341 | ₩49,154 | ₩49,298 | +0.05% | 4.9만 |
|---|
| 2026.07.13 | ₩49,675 | ₩49,702 | ₩49,394 | ₩49,461 | -0.43% | 3.3만 |
|---|
| 2026.07.10 | ₩49,421 | ₩49,582 | ₩49,127 | ₩49,421 | 0.00% | 34만 |
|---|
| 2026.07.09 | ₩49,394 | ₩49,702 | ₩49,301 | ₩49,396 | +0.00% | 11.6만 |
|---|
| 2026.07.08 | ₩49,328 | ₩49,328 | ₩49,074 | ₩49,206 | -0.25% | 23.7만 |
|---|
| 2026.07.07 | ₩49,448 | ₩49,448 | ₩48,847 | ₩49,154 | -0.59% | 19.9만 |
|---|
| 2026.07.06 | ₩48,753 | ₩49,167 | ₩48,553 | ₩49,127 | +0.77% | 38.2만 |
|---|
| 2026.07.02 | ₩48,018 | ₩48,058 | ₩47,657 | ₩47,697 | -0.67% | 24.3만 |
|---|
| 2026.07.01 | ₩47,871 | ₩48,031 | ₩47,764 | ₩47,951 | +0.17% | 13.5만 |
|---|
| 2026.06.30 | ₩47,537 | ₩47,670 | ₩47,203 | ₩47,604 | +0.14% | 12.7만 |
|---|
| 2026.06.29 | ₩47,777 | ₩47,777 | ₩45,024 | ₩47,310 | -0.98% | 222.9만 |
|---|
| 2026.06.26 | ₩47,817 | ₩47,924 | ₩47,737 | ₩47,737 | -0.17% | 11.6만 |
|---|
| 2026.06.25 | ₩47,510 | ₩47,951 | ₩47,443 | ₩47,951 | +0.93% | 6.5만 |
|---|
| 2026.06.24 | ₩47,564 | ₩47,691 | ₩47,323 | ₩47,360 | -0.43% | 87.9만 |
|---|
| 2026.06.23 | ₩47,483 | ₩47,564 | ₩47,376 | ₩47,376 | -0.23% | 8.3만 |
|---|
| 2026.06.22 | ₩47,577 | ₩47,657 | ₩47,470 | ₩47,483 | -0.20% | 210.3만 |
|---|
| 2026.06.18 | ₩47,630 | ₩47,630 | ₩47,390 | ₩47,470 | -0.34% | 8.5만 |
|---|
| 2026.06.17 | ₩47,791 | ₩47,924 | ₩47,684 | ₩47,871 | +0.17% | 15.1만 |
|---|
| 2026.06.16 | ₩47,149 | ₩47,697 | ₩47,149 | ₩47,564 | +0.88% | 48.4만 |
|---|
| 2026.06.15 | ₩46,628 | ₩47,042 | ₩46,628 | ₩46,976 | +0.75% | 15.1만 |
|---|
| 2026.06.12 | ₩46,788 | ₩47,016 | ₩46,788 | ₩46,815 | +0.06% | 4.5만 |
|---|
| 2026.06.11 | ₩46,949 | ₩47,069 | ₩46,788 | ₩46,842 | -0.23% | 18.3만 |
|---|
| 2026.06.10 | ₩47,042 | ₩47,149 | ₩46,869 | ₩46,909 | -0.28% | 19만 |
|---|
| 2026.06.09 | ₩46,922 | ₩47,062 | ₩46,763 | ₩46,802 | -0.26% | 16.6만 |
|---|
| 2026.06.08 | ₩47,136 | ₩47,229 | ₩46,829 | ₩46,889 | -0.52% | 13.9만 |
|---|
| 2026.06.05 | ₩47,430 | ₩47,510 | ₩46,976 | ₩47,042 | -0.82% | 46.8만 |
|---|
| 2026.06.04 | ₩47,684 | ₩47,831 | ₩47,443 | ₩47,644 | -0.08% | 38.1만 |
|---|
| 2026.06.03 | ₩48,365 | ₩48,365 | ₩47,844 | ₩47,884 | -0.99% | 8.8만 |
|---|
| 2026.06.02 | ₩48,526 | ₩48,526 | ₩48,218 | ₩48,312 | -0.44% | 7.3만 |
|---|
| 2026.06.01 | ₩48,753 | ₩48,900 | ₩48,426 | ₩48,538 | -0.44% | 18.9만 |
|---|
| 2026.05.29 | ₩49,020 | ₩49,020 | ₩48,459 | ₩48,512 | -1.04% | 18.6만 |
|---|
| 2026.05.28 | ₩48,980 | ₩49,083 | ₩48,820 | ₩49,034 | +0.11% | 24만 |
|---|
| 2026.05.27 | ₩48,726 | ₩49,043 | ₩48,659 | ₩48,847 | +0.25% | 36.4만 |
|---|
| 2026.05.26 | ₩49,154 | ₩49,221 | ₩48,833 | ₩48,913 | -0.49% | 66.7만 |
|---|
| 2026.05.22 | ₩49,114 | ₩49,328 | ₩48,927 | ₩49,141 | +0.05% | 73.1만 |
|---|
| 2026.05.21 | ₩49,822 | ₩49,889 | ₩49,114 | ₩49,207 | -1.23% | 18.4만 |
|---|
| 2026.05.20 | ₩50,129 | ₩50,183 | ₩49,688 | ₩49,866 | -0.53% | 16.6만 |
|---|
| 2026.05.19 | ₩50,263 | ₩50,444 | ₩50,176 | ₩50,334 | +0.14% | 25.3만 |
|---|
| 2026.05.18 | ₩50,156 | ₩50,343 | ₩50,138 | ₩50,267 | +0.22% | 140만 |
|---|
| 2026.05.15 | ₩49,635 | ₩49,789 | ₩49,495 | ₩49,612 | -0.05% | 71.4만 |
|---|
| 2026.05.14 | ₩50,544 | ₩50,544 | ₩50,183 | ₩50,343 | -0.40% | 182.7만 |
|---|
| 2026.05.13 | ₩50,798 | ₩51,359 | ₩50,718 | ₩51,199 | +0.79% | 115.9만 |
|---|
| 2026.05.12 | ₩50,691 | ₩50,918 | ₩50,464 | ₩50,798 | +0.21% | 18만 |
|---|
| 2026.05.11 | ₩50,263 | ₩50,557 | ₩50,166 | ₩50,450 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩49,662 | ₩49,873 | ₩49,528 | ₩49,802 | +0.28% | 7.6만 |
|---|
| 2026.05.07 | ₩49,595 | ₩49,688 | ₩49,247 | ₩49,600 | +0.01% | 9.2만 |
|---|
| 2026.05.06 | ₩50,063 | ₩50,089 | ₩49,729 | ₩50,009 | -0.11% | 39.4만 |
|---|
| 2026.05.05 | ₩50,383 | ₩50,584 | ₩50,250 | ₩50,571 | +0.37% | 56.8만 |
|---|
| 2026.05.04 | ₩50,170 | ₩50,450 | ₩50,089 | ₩50,397 | +0.45% | 39.6만 |
|---|
| 2026.05.01 | ₩49,996 | ₩50,235 | ₩49,942 | ₩50,063 | +0.13% | 43.5만 |
|---|
| 2026.04.30 | ₩49,916 | ₩49,929 | ₩49,702 | ₩49,889 | -0.05% | 26.7만 |
|---|
| 2026.04.29 | ₩50,036 | ₩50,210 | ₩49,929 | ₩50,009 | -0.05% | 16.6만 |
|---|
| 2026.04.28 | ₩49,408 | ₩49,849 | ₩49,234 | ₩49,782 | +0.76% | 15.7만 |
|---|
| 2026.04.27 | ₩48,780 | ₩49,207 | ₩48,753 | ₩49,154 | +0.77% | 14.2만 |
|---|
| 2026.04.24 | ₩48,780 | ₩48,820 | ₩48,619 | ₩48,740 | -0.08% | 80.9만 |
|---|
| 2026.04.23 | ₩48,352 | ₩48,820 | ₩48,339 | ₩48,780 | +0.88% | 6.5만 |
|---|
| 2026.04.22 | ₩48,553 | ₩48,593 | ₩48,285 | ₩48,352 | -0.41% | 43.3만 |
|---|
| 2026.04.21 | ₩48,245 | ₩48,499 | ₩48,205 | ₩48,419 | +0.36% | 11.9만 |
|---|
| 2026.04.20 | ₩48,178 | ₩48,379 | ₩48,085 | ₩48,145 | -0.07% | 15.5만 |
|---|
| 2026.04.17 | ₩48,098 | ₩48,232 | ₩47,657 | ₩47,924 | -0.36% | 23.8만 |
|---|
| 2026.04.16 | ₩48,432 | ₩48,593 | ₩48,285 | ₩48,305 | -0.26% | 7.1만 |
|---|
| 2026.04.15 | ₩48,285 | ₩48,466 | ₩48,225 | ₩48,385 | +0.21% | 110만 |
|---|
| 2026.04.14 | ₩48,232 | ₩48,379 | ₩48,125 | ₩48,288 | +0.12% | 11.8만 |
|---|
| 2026.04.13 | ₩48,245 | ₩48,245 | ₩47,978 | ₩48,031 | -0.44% | 46.8만 |
|---|
| 2026.04.10 | ₩48,098 | ₩48,098 | ₩47,777 | ₩47,903 | -0.41% | 9.7만 |
|---|
| 2026.04.09 | ₩47,978 | ₩48,071 | ₩47,712 | ₩47,898 | -0.17% | 15.3만 |
|---|
| 2026.04.08 | ₩48,018 | ₩48,071 | ₩47,590 | ₩47,884 | -0.28% | 51.3만 |
|---|
| 2026.04.07 | ₩48,486 | ₩48,539 | ₩48,172 | ₩48,178 | -0.63% | 36.8만 |
|---|
| 2026.04.06 | ₩48,526 | ₩48,686 | ₩48,392 | ₩48,659 | +0.28% | 19.3만 |
|---|
| 2026.04.02 | ₩48,553 | ₩48,606 | ₩48,359 | ₩48,419 | -0.28% | 11.5만 |
|---|
| 2026.04.01 | ₩48,379 | ₩48,452 | ₩48,045 | ₩48,339 | -0.08% | 30.7만 |
|---|
| 2026.03.31 | ₩48,526 | ₩48,833 | ₩48,446 | ₩48,740 | +0.44% | 6.9만 |
|---|
| 2026.03.30 | ₩48,432 | ₩48,670 | ₩48,359 | ₩48,373 | -0.12% | 14.3만 |
|---|
| 2026.03.27 | ₩48,579 | ₩48,740 | ₩48,339 | ₩48,579 | 0.00% | 67.8만 |
|---|
| 2026.03.26 | ₩48,098 | ₩48,459 | ₩48,003 | ₩48,373 | +0.57% | 17만 |
|---|
| 2026.03.25 | ₩47,817 | ₩48,198 | ₩47,817 | ₩48,138 | +0.67% | 6.1만 |
|---|
| 2026.03.24 | ₩47,844 | ₩48,132 | ₩47,791 | ₩47,991 | +0.31% | 14.5만 |
|---|
| 2026.03.23 | ₩47,751 | ₩47,804 | ₩47,604 | ₩47,751 | 0.00% | 20.9만 |
|---|
| 2026.03.20 | ₩47,924 | ₩48,058 | ₩47,831 | ₩47,858 | -0.14% | 8.8만 |
|---|
| 2026.03.19 | ₩48,111 | ₩48,165 | ₩47,858 | ₩48,125 | +0.03% | 40.2만 |
|---|
| 2026.03.18 | ₩47,523 | ₩48,045 | ₩47,430 | ₩48,018 | +1.04% | 84.6만 |
|---|
| 2026.03.17 | ₩47,523 | ₩47,550 | ₩47,323 | ₩47,497 | -0.06% | 11만 |
|---|
| 2026.03.16 | ₩47,684 | ₩47,697 | ₩47,123 | ₩47,216 | -0.98% | 16.8만 |
|---|
| 2026.03.13 | ₩47,617 | ₩47,831 | ₩47,423 | ₩47,737 | +0.25% | 6.9만 |
|---|
| 2026.03.12 | ₩47,644 | ₩47,910 | ₩47,604 | ₩47,657 | +0.03% | 47.1만 |
|---|
| 2026.03.11 | ₩47,764 | ₩47,764 | ₩47,483 | ₩47,617 | -0.31% | 4.8만 |
|---|
| 2026.03.10 | ₩47,323 | ₩47,537 | ₩47,256 | ₩47,483 | +0.34% | 7.7만 |
|---|
| 2026.03.09 | ₩47,777 | ₩47,884 | ₩47,296 | ₩47,350 | -0.90% | 31.3만 |
|---|
| 2026.03.06 | ₩47,403 | ₩48,205 | ₩47,363 | ₩47,644 | +0.51% | 44.6만 |
|---|
| 2026.03.05 | ₩46,742 | ₩47,069 | ₩46,695 | ₩47,042 | +0.64% | 14만 |
|---|
| 2026.03.04 | ₩46,281 | ₩46,561 | ₩46,281 | ₩46,548 | +0.58% | 2.7만 |
|---|
| 2026.03.03 | ₩46,334 | ₩46,441 | ₩46,080 | ₩46,421 | +0.19% | 1.5만 |
|---|
| 2026.03.02 | ₩46,374 | ₩46,401 | ₩46,147 | ₩46,321 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩46,534 | ₩46,534 | ₩46,334 | ₩46,400 | -0.29% | 1.1만 |
|---|
| 2026.02.26 | ₩46,575 | ₩46,575 | ₩46,267 | ₩46,401 | -0.37% | 3.7만 |
|---|
| 2026.02.25 | ₩46,321 | ₩46,615 | ₩46,281 | ₩46,508 | +0.40% | 24만 |
|---|
| 2026.02.24 | ₩46,267 | ₩46,401 | ₩46,267 | ₩46,331 | +0.14% | 1.3만 |
|---|
| 2026.02.23 | ₩46,200 | ₩46,508 | ₩46,200 | ₩46,267 | +0.14% | 9.5만 |
|---|
| 2026.02.20 | ₩46,240 | ₩46,655 | ₩46,214 | ₩46,321 | +0.17% | 20.4만 |
|---|
| 2026.02.19 | ₩45,840 | ₩46,160 | ₩45,840 | ₩46,080 | +0.52% | 7.2천 |
|---|
| 2026.02.18 | ₩45,826 | ₩46,040 | ₩45,826 | ₩46,005 | +0.39% | 1.2만 |
|---|
| 2026.02.17 | ₩45,693 | ₩45,893 | ₩45,693 | ₩45,762 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩46,080 | ₩46,080 | ₩45,860 | ₩45,906 | -0.38% | 1.9만 |
|---|
| 2026.02.12 | ₩46,027 | ₩46,200 | ₩46,012 | ₩46,134 | +0.23% | 1.3만 |
|---|
| 2026.02.11 | ₩45,826 | ₩46,067 | ₩45,826 | ₩45,946 | +0.26% | 1.3만 |
|---|
| 2026.02.10 | ₩45,853 | ₩45,973 | ₩45,813 | ₩45,840 | -0.03% | 8.3만 |
|---|
| 2026.02.09 | ₩45,746 | ₩45,973 | ₩45,746 | ₩45,813 | +0.15% | 7.5만 |
|---|
| 2026.02.06 | ₩46,107 | ₩46,187 | ₩45,719 | ₩45,893 | -0.46% | 3.3만 |
|---|
| 2026.02.05 | ₩45,813 | ₩46,027 | ₩45,666 | ₩45,940 | +0.28% | 1.5만 |
|---|
| 2026.02.04 | ₩45,820 | ₩46,187 | ₩45,766 | ₩45,946 | +0.28% | 1.8만 |
|---|
| 2026.02.03 | ₩45,773 | ₩45,933 | ₩45,759 | ₩45,893 | +0.26% | 5.3만 |
|---|
| 2026.02.02 | ₩45,572 | ₩45,733 | ₩45,519 | ₩45,639 | +0.15% | 2만 |
|---|
| 2026.01.30 | ₩45,880 | ₩45,893 | ₩45,532 | ₩45,679 | -0.44% | 2.1만 |
|---|
| 2026.01.29 | ₩46,187 | ₩46,281 | ₩45,946 | ₩46,122 | -0.14% | 10.4만 |
|---|
| 2026.01.28 | ₩46,067 | ₩46,160 | ₩46,013 | ₩46,107 | +0.09% | 2.1만 |
|---|
| 2026.01.27 | ₩46,053 | ₩46,080 | ₩45,973 | ₩46,067 | +0.03% | 1.1만 |
|---|
| 2026.01.26 | ₩45,866 | ₩46,000 | ₩45,786 | ₩45,866 | 0.00% | 1.3만 |
|---|
| 2026.01.23 | ₩45,706 | ₩45,872 | ₩45,580 | ₩45,853 | +0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩45,599 | ₩45,666 | ₩45,586 | ₩45,599 | 0.00% | 7.3천 |
|---|
| 2026.01.21 | ₩45,519 | ₩45,546 | ₩45,425 | ₩45,491 | -0.06% | 4.8만 |
|---|
| 2026.01.20 | ₩45,559 | ₩45,559 | ₩45,425 | ₩45,425 | -0.29% | 6.9천 |
|---|
| 2026.01.16 | ₩45,733 | ₩45,733 | ₩45,465 | ₩45,546 | -0.41% | 6.2천 |
|---|
| 2026.01.15 | ₩45,559 | ₩45,612 | ₩45,507 | ₩45,525 | -0.07% | 1.5만 |
|---|
| 2026.01.14 | ₩45,532 | ₩45,572 | ₩45,292 | ₩45,325 | -0.45% | 10.4만 |
|---|
| 2026.01.13 | ₩45,465 | ₩45,706 | ₩45,439 | ₩45,539 | +0.16% | 11.9만 |
|---|
| 2026.01.12 | ₩45,920 | ₩46,120 | ₩45,452 | ₩45,586 | -0.73% | 1.2만 |
|---|
| 2026.01.09 | ₩46,114 | ₩46,200 | ₩45,813 | ₩45,860 | -0.55% | 2.3만 |
|---|
| 2026.01.08 | ₩46,307 | ₩46,321 | ₩46,188 | ₩46,234 | -0.16% | 2.6만 |
|---|
| 2026.01.07 | ₩46,134 | ₩46,200 | ₩46,069 | ₩46,100 | -0.07% | 2.4만 |
|---|
| 2026.01.06 | ₩46,087 | ₩46,174 | ₩45,933 | ₩45,987 | -0.22% | 1.8만 |
|---|
| 2026.01.05 | ₩45,786 | ₩46,027 | ₩45,759 | ₩45,987 | +0.44% | 4.2만 |
|---|
| 2026.01.02 | ₩45,492 | ₩45,520 | ₩45,305 | ₩45,512 | +0.04% | 3만 |
|---|
| 2025.12.31 | ₩45,519 | ₩45,652 | ₩45,372 | ₩45,439 | -0.18% | 5.3만 |
|---|
| 2025.12.30 | ₩45,452 | ₩45,693 | ₩45,452 | ₩45,586 | +0.29% | 3.2만 |
|---|
| 2025.12.29 | ₩45,759 | ₩45,866 | ₩45,679 | ₩45,726 | -0.07% | 2.4만 |
|---|
| 2025.12.26 | ₩45,840 | ₩45,840 | ₩45,679 | ₩45,753 | -0.19% | 9.7천 |
|---|
| 2025.12.24 | ₩45,626 | ₩45,751 | ₩45,559 | ₩45,646 | +0.04% | 9.2천 |
|---|
| 2025.12.23 | ₩45,385 | ₩45,532 | ₩45,385 | ₩45,492 | +0.24% | 2.2만 |
|---|
| 2025.12.22 | ₩45,385 | ₩45,452 | ₩45,278 | ₩45,368 | -0.04% | 7.6만 |
|---|
| 2025.12.19 | ₩46,428 | ₩46,655 | ₩46,428 | ₩46,588 | +0.35% | 1.5만 |
|---|
| 2025.12.18 | ₩46,374 | ₩46,528 | ₩46,374 | ₩46,454 | +0.17% | 4.3천 |
|---|
| 2025.12.17 | ₩46,568 | ₩46,628 | ₩46,414 | ₩46,514 | -0.11% | 9.1천 |
|---|
| 2025.12.16 | ₩46,775 | ₩46,775 | ₩46,561 | ₩46,635 | -0.30% | 6천 |
|---|
| 2025.12.15 | ₩46,882 | ₩46,882 | ₩46,628 | ₩46,829 | -0.11% | 3.3천 |
|---|
| 2025.12.12 | ₩47,323 | ₩47,363 | ₩47,076 | ₩47,123 | -0.42% | 5.1천 |
|---|
| 2025.12.11 | ₩47,256 | ₩47,363 | ₩47,256 | ₩47,363 | +0.23% | 3.1천 |
|---|
| 2025.12.10 | ₩47,029 | ₩47,179 | ₩47,029 | ₩47,149 | +0.26% | 7.2천 |
|---|
| 2025.12.09 | ₩46,815 | ₩47,022 | ₩46,815 | ₩46,949 | +0.29% | 7.8천 |
|---|
| 2025.12.08 | ₩47,109 | ₩47,109 | ₩46,829 | ₩46,935 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩47,176 | ₩47,283 | ₩47,016 | ₩47,283 | +0.23% | 1.1만 |
|---|
| 2025.12.04 | ₩46,935 | ₩47,082 | ₩46,909 | ₩47,036 | +0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩46,962 | ₩46,976 | ₩46,762 | ₩46,842 | -0.26% | 9.8천 |
|---|
| 2025.12.02 | ₩46,762 | ₩47,109 | ₩46,762 | ₩46,976 | +0.46% | 9.6천 |
|---|
| 2025.12.01 | ₩46,855 | ₩46,922 | ₩46,682 | ₩46,802 | -0.11% | 1.7만 |
|---|
| 2025.11.28 | ₩46,615 | ₩46,976 | ₩46,615 | ₩46,935 | +0.69% | 2.3천 |
|---|
| 2025.11.26 | ₩46,461 | ₩46,548 | ₩46,442 | ₩46,454 | -0.01% | 1.6천 |
|---|
| 2025.11.25 | ₩45,735 | ₩46,093 | ₩45,727 | ₩45,946 | +0.46% | 7.1천 |
|---|
| 2025.11.24 | ₩45,559 | ₩45,826 | ₩45,532 | ₩45,652 | +0.21% | 1.1만 |
|---|
| 2025.11.21 | ₩45,693 | ₩46,080 | ₩45,630 | ₩46,020 | +0.72% | 2.4만 |
|---|
| 2025.11.20 | ₩46,534 | ₩46,534 | ₩46,080 | ₩46,120 | -0.89% | 9천 |
|---|
| 2025.11.19 | ₩46,788 | ₩46,788 | ₩46,321 | ₩46,361 | -0.91% | 4.4천 |
|---|
| 2025.11.18 | ₩46,855 | ₩47,056 | ₩46,855 | ₩46,935 | +0.17% | 4.5천 |
|---|
| 2025.11.17 | ₩46,601 | ₩46,955 | ₩46,601 | ₩46,955 | +0.76% | 8.2천 |
|---|
| 2025.11.14 | ₩46,641 | ₩46,882 | ₩46,307 | ₩46,347 | -0.63% | 9.3천 |
|---|
| 2025.11.13 | ₩46,895 | ₩46,918 | ₩46,561 | ₩46,635 | -0.56% | 6.3천 |
|---|
| 2025.11.12 | ₩46,949 | ₩46,989 | ₩46,829 | ₩46,949 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩47,264 | ₩47,376 | ₩47,189 | ₩47,229 | -0.07% | 8.9천 |
|---|
| 2025.11.10 | ₩46,655 | ₩47,423 | ₩46,621 | ₩47,423 | +1.65% | 3.3천 |
|---|
| 2025.11.07 | ₩46,548 | ₩46,615 | ₩46,387 | ₩46,588 | +0.09% | 1만 |
|---|
| 2025.11.06 | ₩46,661 | ₩46,708 | ₩46,374 | ₩46,400 | -0.56% | 9.5천 |
|---|
| 2025.11.05 | ₩47,617 | ₩47,617 | ₩47,196 | ₩47,196 | -0.88% | 1.8만 |
|---|
| 2025.11.04 | ₩47,697 | ₩47,777 | ₩47,376 | ₩47,376 | -0.67% | 7.1만 |
|---|
| 2025.11.03 | ₩47,323 | ₩47,911 | ₩47,203 | ₩47,871 | +1.16% | 2.7천 |
|---|
| 2025.10.31 | ₩46,762 | ₩46,921 | ₩46,668 | ₩46,862 | +0.21% | 1.4만 |
|---|
| 2025.10.30 | ₩46,494 | ₩46,788 | ₩46,481 | ₩46,775 | +0.60% | 3천 |
|---|
| 2025.10.29 | ₩46,508 | ₩47,028 | ₩46,508 | ₩46,829 | +0.69% | 5.9천 |
|---|
| 2025.10.28 | ₩46,588 | ₩46,839 | ₩46,468 | ₩46,555 | -0.07% | 9.3천 |
|---|
| 2025.10.27 | ₩47,056 | ₩47,056 | ₩46,601 | ₩46,708 | -0.74% | 2.2만 |
|---|
| 2025.10.24 | ₩47,724 | ₩47,724 | ₩47,177 | ₩47,177 | -1.15% | 2.3만 |
|---|
| 2025.10.23 | ₩48,312 | ₩48,317 | ₩47,793 | ₩47,844 | -0.97% | 6.6천 |
|---|
| 2025.10.22 | ₩48,018 | ₩48,125 | ₩47,858 | ₩47,931 | -0.18% | 8.1천 |
|---|
| 2025.10.21 | ₩47,503 | ₩47,776 | ₩47,483 | ₩47,717 | +0.45% | 4.4만 |
|---|
| 2025.10.20 | ₩47,711 | ₩47,711 | ₩47,323 | ₩47,630 | -0.17% | 6.2천 |
|---|
| 2025.10.17 | ₩47,163 | ₩47,294 | ₩47,098 | ₩47,216 | +0.11% | 1.6천 |
|---|
| 2025.10.16 | ₩47,477 | ₩47,548 | ₩47,443 | ₩47,490 | +0.03% | 4.9천 |
|---|
| 2025.10.15 | ₩47,577 | ₩47,590 | ₩47,179 | ₩47,249 | -0.69% | 6.7천 |
|---|
| 2025.10.14 | ₩47,283 | ₩47,564 | ₩47,216 | ₩47,270 | -0.03% | 56.2만 |
|---|
| 2025.10.13 | ₩46,935 | ₩47,056 | ₩46,935 | ₩47,002 | +0.14% | 6천 |
|---|
| 2025.10.10 | ₩46,943 | ₩46,943 | ₩46,575 | ₩46,815 | -0.27% | 3.4천 |
|---|