시장 데이터를 불러오는 중
전체 종목
VanEck Commodity Strategy ETF 과거 주가
VanEck Commodity Strategy ETF · PIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Commodity Strategy ETF · PIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,798 | ₩112,205 | ₩111,170 | ₩111,391 | -0.36% | 3.7만 |
| 2026.10.08 | ₩111,184 | ₩112,185 | ₩110,650 | ₩111,478 | +0.26% | 10.3만 |
| 2026.10.07 | ₩110,743 | ₩110,903 | ₩108,954 | ₩109,755 | -0.89% | 3.8만 |
| 2026.10.06 | ₩108,086 | ₩110,289 | ₩108,086 | ₩110,202 | +1.96% | 3.8만 |
| 2026.10.05 | ₩109,675 | ₩109,902 | ₩108,860 | ₩109,007 | -0.61% | 6.4만 |
| 2026.10.02 | ₩109,221 | ₩109,788 | ₩107,712 | ₩109,675 | +0.42% | 6.2만 |
| 2026.10.01 | ₩109,501 | ₩110,837 | ₩109,114 | ₩110,796 | +1.18% | 8만 |
| 2026.09.30 | ₩108,299 | ₩110,409 | ₩108,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,541 |
| +1.15% |
| 12.8만 |
| 2026.09.29 | ₩108,446 | ₩108,513 | ₩107,471 | ₩108,019 | -0.39% | 9.3만 |
|---|
| 2026.09.28 | ₩109,381 | ₩109,875 | ₩108,152 | ₩109,087 | -0.27% | 24.4만 |
|---|
| 2026.09.25 | ₩110,636 | ₩110,776 | ₩109,007 | ₩109,982 | -0.59% | 9.3만 |
|---|
| 2026.09.24 | ₩112,426 | ₩112,800 | ₩110,676 | ₩111,357 | -0.95% | 6.8만 |
|---|
| 2026.09.23 | ₩110,262 | ₩112,546 | ₩109,982 | ₩111,277 | +0.92% | 9.8만 |
|---|
| 2026.09.22 | ₩108,900 | ₩110,663 | ₩108,900 | ₩109,902 | +0.92% | 5.3만 |
|---|
| 2026.09.21 | ₩111,705 | ₩111,705 | ₩109,421 | ₩109,942 | -1.58% | 7.2만 |
|---|
| 2026.09.18 | ₩112,339 | ₩112,339 | ₩111,150 | ₩111,476 | -0.77% | 1.9만 |
|---|
| 2026.09.17 | ₩111,010 | ₩111,945 | ₩110,917 | ₩111,237 | +0.20% | 3.4만 |
|---|
| 2026.09.16 | ₩112,659 | ₩112,786 | ₩111,144 | ₩111,558 | -0.98% | 3.8만 |
|---|
| 2026.09.15 | ₩110,489 | ₩113,067 | ₩110,489 | ₩112,759 | +2.05% | 8.3만 |
|---|
| 2026.09.14 | ₩112,439 | ₩112,439 | ₩110,249 | ₩110,770 | -1.48% | 5.8만 |
|---|
| 2026.09.11 | ₩111,771 | ₩111,771 | ₩110,403 | ₩111,010 | -0.68% | 7.7만 |
|---|
| 2026.09.10 | ₩111,117 | ₩112,299 | ₩110,810 | ₩112,219 | +0.99% | 8.3만 |
|---|
| 2026.09.09 | ₩109,515 | ₩110,396 | ₩109,515 | ₩110,289 | +0.71% | 5.7만 |
|---|
| 2026.09.08 | ₩109,101 | ₩109,101 | ₩107,845 | ₩108,580 | -0.48% | 5.3만 |
|---|
| 2026.09.04 | ₩106,149 | ₩107,498 | ₩105,522 | ₩107,231 | +1.02% | 4.4만 |
|---|
| 2026.09.03 | ₩108,927 | ₩108,927 | ₩106,944 | ₩107,338 | -1.46% | 4.2만 |
|---|
| 2026.09.02 | ₩107,124 | ₩107,738 | ₩106,550 | ₩107,258 | +0.12% | 7.7만 |
|---|
| 2026.09.01 | ₩106,123 | ₩106,964 | ₩105,482 | ₩106,870 | +0.70% | 23.8만 |
|---|
| 2026.08.31 | ₩105,188 | ₩105,188 | ₩104,534 | ₩105,161 | -0.03% | 15.4만 |
|---|
| 2026.08.28 | ₩103,325 | ₩103,852 | ₩103,065 | ₩103,372 | +0.05% | 16.7만 |
|---|
| 2026.08.27 | ₩103,559 | ₩103,973 | ₩102,584 | ₩103,532 | -0.03% | 5.2만 |
|---|
| 2026.08.26 | ₩102,103 | ₩103,358 | ₩102,103 | ₩102,544 | +0.43% | 4.9만 |
|---|
| 2026.08.25 | ₩102,838 | ₩103,452 | ₩102,571 | ₩102,637 | -0.19% | 2.6만 |
|---|
| 2026.08.24 | ₩105,215 | ₩105,335 | ₩103,906 | ₩104,266 | -0.90% | 8.4만 |
|---|
| 2026.08.21 | ₩105,976 | ₩106,036 | ₩105,395 | ₩105,468 | -0.48% | 4.2만 |
|---|
| 2026.08.20 | ₩103,679 | ₩105,028 | ₩103,679 | ₩104,867 | +1.15% | 2.5만 |
|---|
| 2026.08.19 | ₩104,173 | ₩104,307 | ₩103,320 | ₩103,572 | -0.58% | 9.1만 |
|---|
| 2026.08.18 | ₩104,266 | ₩104,266 | ₩102,798 | ₩103,171 | -1.05% | 1.3만 |
|---|
| 2026.08.17 | ₩101,809 | ₩103,492 | ₩101,809 | ₩103,425 | +1.59% | 10.6만 |
|---|
| 2026.08.14 | ₩100,461 | ₩101,582 | ₩100,430 | ₩101,542 | +1.08% | 1.6만 |
|---|
| 2026.08.13 | ₩101,823 | ₩101,823 | ₩100,354 | ₩101,062 | -0.75% | 22.4만 |
|---|
| 2026.08.12 | ₩101,582 | ₩102,010 | ₩101,455 | ₩101,889 | +0.30% | 3.6만 |
|---|
| 2026.08.11 | ₩100,794 | ₩101,683 | ₩100,608 | ₩101,676 | +0.87% | 1.3만 |
|---|
| 2026.08.10 | ₩99,312 | ₩101,208 | ₩99,312 | ₩101,168 | +1.87% | 1.7만 |
|---|
| 2026.08.07 | ₩97,429 | ₩98,137 | ₩97,403 | ₩97,429 | 0.00% | 2.6만 |
|---|
| 2026.08.06 | ₩96,414 | ₩97,403 | ₩96,308 | ₩97,389 | +1.01% | 1.3만 |
|---|
| 2026.08.05 | ₩94,692 | ₩96,214 | ₩94,692 | ₩96,000 | +1.38% | 8.9천 |
|---|
| 2026.08.04 | ₩94,812 | ₩94,946 | ₩94,398 | ₩94,745 | -0.07% | 1.1만 |
|---|
| 2026.08.03 | ₩96,441 | ₩96,441 | ₩96,081 | ₩96,081 | -0.37% | 8.1천 |
|---|
| 2026.07.31 | ₩98,932 | ₩99,232 | ₩98,284 | ₩98,418 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩98,496 | ₩98,658 | ₩98,257 | ₩98,471 | -0.03% | 1.2만 |
|---|
| 2026.07.29 | ₩98,297 | ₩99,339 | ₩98,030 | ₩98,958 | +0.67% | 1.2만 |
|---|
| 2026.07.28 | ₩96,735 | ₩96,735 | ₩95,814 | ₩96,241 | -0.51% | 9.2천 |
|---|
| 2026.07.27 | ₩97,242 | ₩98,077 | ₩97,136 | ₩97,309 | +0.07% | 1.1만 |
|---|
| 2026.07.24 | ₩100,320 | ₩100,320 | ₩99,432 | ₩99,713 | -0.61% | 7.7천 |
|---|
| 2026.07.23 | ₩100,567 | ₩101,369 | ₩100,501 | ₩100,848 | +0.28% | 6.5만 |
|---|
| 2026.07.22 | ₩98,818 | ₩99,873 | ₩98,818 | ₩99,432 | +0.62% | 3만 |
|---|
| 2026.07.21 | ₩98,738 | ₩98,778 | ₩98,231 | ₩98,711 | -0.03% | 2.4만 |
|---|
| 2026.07.20 | ₩96,648 | ₩97,349 | ₩96,481 | ₩97,269 | +0.64% | 9.3천 |
|---|
| 2026.07.17 | ₩96,107 | ₩96,882 | ₩95,920 | ₩96,575 | +0.49% | 2.8만 |
|---|
| 2026.07.16 | ₩95,800 | ₩96,081 | ₩95,079 | ₩95,506 | -0.31% | 2.7만 |
|---|
| 2026.07.15 | ₩96,521 | ₩97,162 | ₩94,959 | ₩95,960 | -0.58% | 18.2만 |
|---|
| 2026.07.14 | ₩94,251 | ₩96,061 | ₩94,251 | ₩95,627 | +1.46% | 17만 |
|---|
| 2026.07.13 | ₩92,155 | ₩94,078 | ₩92,155 | ₩94,037 | +2.04% | 9.3천 |
|---|
| 2026.07.10 | ₩91,834 | ₩91,834 | ₩90,779 | ₩91,327 | -0.55% | 2만 |
|---|
| 2026.07.09 | ₩91,460 | ₩92,315 | ₩91,300 | ₩91,620 | +0.18% | 6.6만 |
|---|
| 2026.07.08 | ₩90,893 | ₩92,709 | ₩90,893 | ₩92,355 | +1.61% | 9.6만 |
|---|
| 2026.07.07 | ₩89,390 | ₩90,272 | ₩89,390 | ₩90,165 | +0.87% | 7.8천 |
|---|
| 2026.07.06 | ₩86,012 | ₩89,831 | ₩86,012 | ₩89,804 | +4.41% | 2.2만 |
|---|
| 2026.07.02 | ₩87,454 | ₩88,002 | ₩87,254 | ₩87,828 | +0.43% | 9.6천 |
|---|
| 2026.07.01 | ₩88,335 | ₩88,389 | ₩87,574 | ₩87,574 | -0.86% | 3.3만 |
|---|
| 2026.06.30 | ₩88,295 | ₩88,609 | ₩87,961 | ₩88,148 | -0.17% | 1.5만 |
|---|
| 2026.06.29 | ₩87,347 | ₩87,848 | ₩87,240 | ₩87,588 | +0.28% | 8.7천 |
|---|
| 2026.06.26 | ₩87,935 | ₩87,935 | ₩86,346 | ₩87,387 | -0.62% | 3.6만 |
|---|
| 2026.06.25 | ₩87,134 | ₩88,375 | ₩86,920 | ₩88,323 | +1.37% | 9.2천 |
|---|
| 2026.06.24 | ₩87,801 | ₩87,801 | ₩86,165 | ₩86,486 | -1.50% | 1.2만 |
|---|
| 2026.06.23 | ₩89,551 | ₩89,551 | ₩88,122 | ₩88,589 | -1.07% | 5.3만 |
|---|
| 2026.06.22 | ₩90,485 | ₩90,485 | ₩89,470 | ₩89,778 | -0.78% | 6.7천 |
|---|
| 2026.06.18 | ₩90,192 | ₩90,659 | ₩89,110 | ₩90,459 | +0.30% | 3.2만 |
|---|
| 2026.06.17 | ₩91,807 | ₩92,502 | ₩89,911 | ₩90,098 | -1.86% | 2.9만 |
|---|
| 2026.06.16 | ₩90,873 | ₩91,809 | ₩90,780 | ₩91,427 | +0.61% | 41.7만 |
|---|
| 2026.06.15 | ₩93,410 | ₩94,264 | ₩91,981 | ₩92,221 | -1.27% | 43.6만 |
|---|
| 2026.06.12 | ₩93,370 | ₩94,318 | ₩93,316 | ₩93,423 | +0.06% | 2.3만 |
|---|
| 2026.06.11 | ₩94,932 | ₩95,760 | ₩94,024 | ₩94,371 | -0.59% | 6.8만 |
|---|
| 2026.06.10 | ₩95,760 | ₩95,800 | ₩94,946 | ₩95,066 | -0.73% | 1.5만 |
|---|
| 2026.06.09 | ₩96,081 | ₩96,081 | ₩94,118 | ₩94,972 | -1.15% | 5.3만 |
|---|
| 2026.06.08 | ₩96,455 | ₩96,882 | ₩96,227 | ₩96,227 | -0.24% | 2만 |
|---|
| 2026.06.05 | ₩97,990 | ₩97,990 | ₩95,760 | ₩95,947 | -2.09% | 3.2만 |
|---|
| 2026.06.04 | ₩98,765 | ₩98,765 | ₩97,897 | ₩98,204 | -0.57% | 2.6만 |
|---|
| 2026.06.03 | ₩99,513 | ₩99,900 | ₩99,299 | ₩99,686 | +0.17% | 3만 |
|---|
| 2026.06.02 | ₩98,845 | ₩99,312 | ₩98,584 | ₩99,112 | +0.27% | 9.5만 |
|---|
| 2026.06.01 | ₩97,590 | ₩99,486 | ₩97,590 | ₩98,645 | +1.08% | 5.2만 |
|---|
| 2026.05.29 | ₩96,949 | ₩97,322 | ₩96,201 | ₩96,962 | +0.01% | 11.6만 |
|---|
| 2026.05.28 | ₩96,708 | ₩97,596 | ₩95,907 | ₩97,536 | +0.86% | 11.3만 |
|---|
| 2026.05.27 | ₩97,216 | ₩97,269 | ₩96,334 | ₩96,842 | -0.38% | 6.1만 |
|---|
| 2026.05.26 | ₩98,885 | ₩99,553 | ₩98,377 | ₩98,578 | -0.31% | 5.6만 |
|---|
| 2026.05.22 | ₩100,381 | ₩101,082 | ₩100,060 | ₩100,421 | +0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩101,582 | ₩102,691 | ₩99,980 | ₩100,808 | -0.76% | 3.2만 |
|---|
| 2026.05.20 | ₩103,666 | ₩103,666 | ₩100,995 | ₩101,596 | -2.00% | 6만 |
|---|
| 2026.05.19 | ₩104,333 | ₩104,333 | ₩103,145 | ₩103,933 | -0.38% | 5.3만 |
|---|
| 2026.05.18 | ₩103,652 | ₩104,427 | ₩102,898 | ₩103,358 | -0.28% | 5.8만 |
|---|
| 2026.05.15 | ₩102,918 | ₩103,599 | ₩102,270 | ₩103,051 | +0.13% | 2.8만 |
|---|
| 2026.05.14 | ₩103,238 | ₩103,238 | ₩102,297 | ₩102,864 | -0.36% | 2.7만 |
|---|
| 2026.05.13 | ₩104,520 | ₩104,694 | ₩103,131 | ₩103,252 | -1.21% | 3.6만 |
|---|
| 2026.05.12 | ₩103,746 | ₩104,720 | ₩103,559 | ₩104,453 | +0.68% | 4.4만 |
|---|
| 2026.05.11 | ₩102,277 | ₩103,011 | ₩101,489 | ₩102,744 | +0.46% | 11.1만 |
|---|
| 2026.05.08 | ₩99,472 | ₩100,354 | ₩99,472 | ₩100,113 | +0.64% | 1.5만 |
|---|
| 2026.05.07 | ₩97,910 | ₩100,154 | ₩97,656 | ₩100,060 | +2.20% | 2.6만 |
|---|
| 2026.05.06 | ₩100,661 | ₩100,661 | ₩99,219 | ₩99,513 | -1.14% | 2만 |
|---|
| 2026.05.05 | ₩102,197 | ₩102,597 | ₩101,669 | ₩102,157 | -0.04% | 2만 |
|---|
| 2026.05.04 | ₩102,384 | ₩103,131 | ₩101,115 | ₩102,604 | +0.22% | 1.9만 |
|---|
| 2026.05.01 | ₩101,398 | ₩101,455 | ₩100,781 | ₩101,115 | -0.28% | 9.4만 |
|---|
| 2026.04.30 | ₩101,756 | ₩102,370 | ₩101,516 | ₩102,303 | +0.54% | 1.6만 |
|---|
| 2026.04.29 | ₩101,275 | ₩102,157 | ₩101,088 | ₩101,930 | +0.65% | 1만 |
|---|
| 2026.04.28 | ₩103,806 | ₩103,806 | ₩98,885 | ₩99,566 | -4.08% | 1.2만 |
|---|
| 2026.04.27 | ₩99,486 | ₩99,873 | ₩98,845 | ₩98,978 | -0.51% | 5.9만 |
|---|
| 2026.04.24 | ₩98,418 | ₩98,912 | ₩97,643 | ₩98,498 | +0.08% | 3.8만 |
|---|
| 2026.04.23 | ₩99,846 | ₩99,846 | ₩97,082 | ₩98,831 | -1.02% | 2.2만 |
|---|
| 2026.04.22 | ₩96,909 | ₩97,843 | ₩96,875 | ₩97,590 | +0.70% | 1.8만 |
|---|
| 2026.04.21 | ₩94,438 | ₩96,281 | ₩94,438 | ₩96,121 | +1.78% | 1.5만 |
|---|
| 2026.04.20 | ₩93,169 | ₩94,845 | ₩93,169 | ₩94,405 | +1.33% | 2.1만 |
|---|
| 2026.04.17 | ₩94,398 | ₩94,411 | ₩91,741 | ₩93,196 | -1.27% | 2.9만 |
|---|
| 2026.04.16 | ₩96,081 | ₩96,481 | ₩95,987 | ₩96,081 | 0.00% | 1.8만 |
|---|
| 2026.04.15 | ₩95,146 | ₩95,773 | ₩94,825 | ₩95,266 | +0.13% | 3.1만 |
|---|
| 2026.04.14 | ₩95,546 | ₩95,867 | ₩94,585 | ₩95,199 | -0.36% | 9.3만 |
|---|
| 2026.04.13 | ₩96,601 | ₩97,162 | ₩95,253 | ₩95,306 | -1.34% | 2만 |
|---|
| 2026.04.10 | ₩94,852 | ₩94,959 | ₩93,891 | ₩94,052 | -0.84% | 1.3만 |
|---|
| 2026.04.09 | ₩93,650 | ₩96,114 | ₩93,650 | ₩95,092 | +1.54% | 3.8만 |
|---|
| 2026.04.08 | ₩92,342 | ₩94,358 | ₩92,101 | ₩94,184 | +2.00% | 6.7만 |
|---|
| 2026.04.07 | ₩100,340 | ₩100,340 | ₩98,511 | ₩98,751 | -1.58% | 5.8만 |
|---|
| 2026.04.06 | ₩99,699 | ₩99,726 | ₩98,511 | ₩99,099 | -0.60% | 5.8만 |
|---|
| 2026.04.02 | ₩99,045 | ₩99,179 | ₩97,616 | ₩99,165 | +0.12% | 2만 |
|---|
| 2026.04.01 | ₩96,187 | ₩96,481 | ₩95,159 | ₩95,854 | -0.35% | 6.8만 |
|---|
| 2026.03.31 | ₩99,366 | ₩99,366 | ₩96,174 | ₩96,641 | -2.74% | 4.8만 |
|---|
| 2026.03.30 | ₩97,029 | ₩98,030 | ₩96,481 | ₩97,176 | +0.15% | 4.4만 |
|---|
| 2026.03.27 | ₩94,652 | ₩96,895 | ₩94,652 | ₩96,161 | +1.59% | 8.5만 |
|---|
| 2026.03.26 | ₩93,009 | ₩93,790 | ₩92,956 | ₩93,036 | +0.03% | 8.1천 |
|---|
| 2026.03.25 | ₩89,337 | ₩92,355 | ₩89,337 | ₩91,761 | +2.71% | 1.9만 |
|---|
| 2026.03.24 | ₩92,115 | ₩93,210 | ₩92,074 | ₩92,315 | +0.22% | 1.5만 |
|---|
| 2026.03.23 | ₩92,916 | ₩92,916 | ₩89,138 | ₩90,579 | -2.52% | 1.9만 |
|---|
| 2026.03.20 | ₩95,440 | ₩96,521 | ₩94,612 | ₩95,814 | +0.39% | 1.4만 |
|---|
| 2026.03.19 | ₩95,520 | ₩95,947 | ₩93,744 | ₩94,347 | -1.23% | 2.5만 |
|---|
| 2026.03.18 | ₩96,201 | ₩96,949 | ₩94,959 | ₩96,441 | +0.25% | 3.2만 |
|---|
| 2026.03.17 | ₩94,632 | ₩95,546 | ₩94,037 | ₩95,099 | +0.49% | 1.8만 |
|---|
| 2026.03.16 | ₩93,891 | ₩94,345 | ₩92,969 | ₩93,143 | -0.80% | 3만 |
|---|
| 2026.03.13 | ₩93,356 | ₩94,638 | ₩93,356 | ₩94,485 | +1.21% | 2.1만 |
|---|
| 2026.03.12 | ₩95,493 | ₩95,493 | ₩93,637 | ₩94,946 | -0.57% | 5.1만 |
|---|
| 2026.03.11 | ₩89,938 | ₩92,155 | ₩89,517 | ₩91,961 | +2.25% | 3.3만 |
|---|
| 2026.03.10 | ₩89,551 | ₩90,686 | ₩86,720 | ₩90,152 | +0.67% | 5.8만 |
|---|
| 2026.03.09 | ₩93,623 | ₩96,281 | ₩87,427 | ₩89,150 | -4.78% | 5.4만 |
|---|
| 2026.03.06 | ₩89,858 | ₩91,206 | ₩89,604 | ₩90,899 | +1.16% | 5.6만 |
|---|
| 2026.03.05 | ₩86,559 | ₩87,908 | ₩86,399 | ₩87,334 | +0.89% | 6.4만 |
|---|
| 2026.03.04 | ₩85,504 | ₩86,225 | ₩85,184 | ₩85,865 | +0.42% | 2.5만 |
|---|
| 2026.03.03 | ₩86,239 | ₩86,693 | ₩84,503 | ₩84,730 | -1.75% | 4.2만 |
|---|
| 2026.03.02 | ₩84,149 | ₩85,331 | ₩83,451 | ₩84,570 | +0.50% | 8.3천 |
|---|
| 2026.02.27 | ₩81,351 | ₩81,672 | ₩81,124 | ₩81,525 | +0.21% | 1.2만 |
|---|
| 2026.02.26 | ₩80,670 | ₩80,871 | ₩79,936 | ₩80,501 | -0.21% | 1.1만 |
|---|
| 2026.02.25 | ₩80,350 | ₩83,194 | ₩79,896 | ₩80,523 | +0.22% | 4.6천 |
|---|
| 2026.02.24 | ₩80,123 | ₩80,256 | ₩79,662 | ₩80,043 | -0.10% | 1.1만 |
|---|
| 2026.02.23 | ₩80,296 | ₩80,336 | ₩79,762 | ₩80,336 | +0.05% | 7.3천 |
|---|
| 2026.02.20 | ₩79,121 | ₩79,669 | ₩79,061 | ₩79,669 | +0.69% | 1.1만 |
|---|
| 2026.02.19 | ₩78,627 | ₩79,175 | ₩78,267 | ₩79,148 | +0.66% | 1.1만 |
|---|
| 2026.02.18 | ₩77,439 | ₩78,347 | ₩77,319 | ₩78,053 | +0.79% | 1.7만 |
|---|
| 2026.02.17 | ₩75,810 | ₩76,223 | ₩75,649 | ₩75,983 | +0.23% | 4.1만 |
|---|
| 2026.02.13 | ₩76,958 | ₩77,212 | ₩76,731 | ₩76,891 | -0.09% | 1.2만 |
|---|
| 2026.02.12 | ₩79,054 | ₩79,054 | ₩76,451 | ₩76,557 | -3.16% | 1.2만 |
|---|
| 2026.02.11 | ₩78,988 | ₩78,988 | ₩78,494 | ₩78,974 | -0.02% | 4.5만 |
|---|
| 2026.02.10 | ₩78,280 | ₩78,287 | ₩77,773 | ₩78,060 | -0.28% | 2.3만 |
|---|
| 2026.02.09 | ₩78,000 | ₩78,721 | ₩77,853 | ₩78,614 | +0.79% | 2.1만 |
|---|
| 2026.02.06 | ₩76,891 | ₩77,813 | ₩76,891 | ₩77,465 | +0.75% | 6.2천 |
|---|
| 2026.02.05 | ₩76,771 | ₩76,945 | ₩76,063 | ₩76,236 | -0.70% | 7.4천 |
|---|
| 2026.02.04 | ₩78,106 | ₩78,360 | ₩77,365 | ₩78,213 | +0.14% | 1.7만 |
|---|
| 2026.02.03 | ₩75,623 | ₩78,052 | ₩75,623 | ₩78,052 | +3.21% | 1만 |
|---|
| 2026.02.02 | ₩75,983 | ₩76,878 | ₩75,182 | ₩75,195 | -1.04% | 6.8만 |
|---|
| 2026.01.30 | ₩80,710 | ₩80,710 | ₩77,452 | ₩78,707 | -2.48% | 6.1천 |
|---|
| 2026.01.29 | ₩85,237 | ₩85,237 | ₩80,737 | ₩82,875 | -2.77% | 1.3만 |
|---|
| 2026.01.28 | ₩82,380 | ₩82,380 | ₩80,644 | ₩81,737 | -0.78% | 1.1만 |
|---|
| 2026.01.27 | ₩78,654 | ₩80,389 | ₩78,654 | ₩80,389 | +2.21% | 6.4천 |
|---|
| 2026.01.26 | ₩79,121 | ₩79,682 | ₩78,514 | ₩79,068 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩78,053 | ₩78,347 | ₩77,866 | ₩78,293 | +0.31% | 6.3만 |
|---|
| 2026.01.22 | ₩76,517 | ₩76,851 | ₩76,250 | ₩76,758 | +0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩76,425 | ₩76,587 | ₩76,117 | ₩76,573 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩75,569 | ₩75,930 | ₩75,436 | ₩75,649 | +0.11% | 4.7천 |
|---|
| 2026.01.16 | ₩74,521 | ₩74,608 | ₩74,194 | ₩74,387 | -0.18% | 7.7천 |
|---|
| 2026.01.15 | ₩74,634 | ₩75,008 | ₩74,634 | ₩74,835 | +0.27% | 7.5천 |
|---|
| 2026.01.14 | ₩75,603 | ₩75,603 | ₩75,251 | ₩75,251 | -0.46% | 800 |
|---|
| 2026.01.13 | ₩75,182 | ₩75,182 | ₩74,808 | ₩74,841 | -0.45% | 3.1천 |
|---|
| 2026.01.12 | ₩73,740 | ₩74,260 | ₩73,646 | ₩73,993 | +0.34% | 5.5천 |
|---|
| 2026.01.09 | ₩72,992 | ₩73,366 | ₩72,852 | ₩72,852 | -0.19% | 2.6천 |
|---|
| 2026.01.08 | ₩72,177 | ₩72,705 | ₩72,177 | ₩72,705 | +0.73% | 400 |
|---|
| 2026.01.07 | ₩72,391 | ₩72,391 | ₩71,596 | ₩71,817 | -0.79% | 2.6만 |
|---|
| 2026.01.06 | ₩73,660 | ₩73,660 | ₩72,458 | ₩72,575 | -1.47% | 1.4천 |
|---|
| 2026.01.05 | ₩71,900 | ₩72,324 | ₩71,900 | ₩72,319 | +0.58% | 1.5천 |
|---|
| 2026.01.02 | ₩70,735 | ₩70,735 | ₩70,521 | ₩70,523 | -0.30% | 1.5천 |
|---|
| 2025.12.31 | ₩71,376 | ₩71,376 | ₩70,520 | ₩70,520 | -1.20% | 1.4천 |
|---|
| 2025.12.30 | ₩71,777 | ₩71,777 | ₩71,441 | ₩71,441 | -0.47% | 900 |
|---|
| 2025.12.29 | ₩71,029 | ₩71,269 | ₩70,268 | ₩70,727 | -0.42% | 2.8천 |
|---|
| 2025.12.26 | ₩72,124 | ₩72,297 | ₩71,683 | ₩71,742 | -0.53% | 8.7천 |
|---|
| 2025.12.24 | ₩71,229 | ₩71,560 | ₩71,229 | ₩71,560 | +0.46% | 1.2천 |
|---|
| 2025.12.23 | ₩71,109 | ₩71,685 | ₩71,109 | ₩71,685 | +0.81% | 600 |
|---|
| 2025.12.22 | ₩70,628 | ₩70,834 | ₩70,575 | ₩70,834 | +0.29% | 2.5천 |
|---|
| 2025.12.19 | ₩75,903 | ₩76,050 | ₩75,609 | ₩75,994 | +0.12% | 3천 |
|---|
| 2025.12.18 | ₩75,362 | ₩75,876 | ₩75,329 | ₩75,349 | -0.02% | 4.4천 |
|---|
| 2025.12.17 | ₩75,289 | ₩75,899 | ₩75,289 | ₩75,899 | +0.81% | 1.3천 |
|---|
| 2025.12.16 | ₩75,022 | ₩75,022 | ₩74,755 | ₩74,848 | -0.23% | 1.7천 |
|---|
| 2025.12.15 | ₩75,716 | ₩75,836 | ₩75,502 | ₩75,743 | +0.04% | 1.2천 |
|---|
| 2025.12.12 | ₩76,811 | ₩76,811 | ₩75,649 | ₩75,939 | -1.14% | 3.5천 |
|---|
| 2025.12.11 | ₩75,489 | ₩76,651 | ₩75,489 | ₩76,637 | +1.52% | 4.7천 |
|---|
| 2025.12.10 | ₩75,649 | ₩76,455 | ₩75,649 | ₩76,455 | +1.06% | 1.6천 |
|---|
| 2025.12.09 | ₩75,783 | ₩75,876 | ₩75,725 | ₩75,847 | +0.08% | 1.3천 |
|---|
| 2025.12.08 | ₩80,510 | ₩80,510 | ₩75,962 | ₩76,030 | -5.56% | 3천 |
|---|
| 2025.12.05 | ₩77,025 | ₩77,225 | ₩76,891 | ₩76,942 | -0.11% | 2.2만 |
|---|
| 2025.12.04 | ₩75,903 | ₩76,370 | ₩75,903 | ₩76,313 | +0.54% | 4.7천 |
|---|
| 2025.12.03 | ₩76,290 | ₩76,357 | ₩76,117 | ₩76,223 | -0.09% | 5.8천 |
|---|
| 2025.12.02 | ₩75,990 | ₩76,103 | ₩75,736 | ₩75,815 | -0.23% | 2.1천 |
|---|
| 2025.12.01 | ₩76,444 | ₩76,557 | ₩76,250 | ₩76,477 | +0.04% | 1.8천 |
|---|
| 2025.11.28 | ₩75,789 | ₩76,129 | ₩75,789 | ₩76,129 | +0.45% | 600 |
|---|
| 2025.11.26 | ₩74,274 | ₩75,022 | ₩74,274 | ₩75,022 | +1.01% | 1.8천 |
|---|
| 2025.11.25 | ₩73,553 | ₩73,992 | ₩73,446 | ₩73,992 | +0.60% | 3.8천 |
|---|
| 2025.11.24 | ₩73,606 | ₩74,512 | ₩73,566 | ₩74,512 | +1.23% | 1.4만 |
|---|
| 2025.11.21 | ₩73,709 | ₩74,136 | ₩73,539 | ₩73,967 | +0.35% | 2.2천 |
|---|
| 2025.11.20 | ₩75,329 | ₩75,422 | ₩74,287 | ₩74,421 | -1.21% | 3.8천 |
|---|
| 2025.11.19 | ₩75,396 | ₩75,489 | ₩74,888 | ₩75,489 | +0.12% | 3.7만 |
|---|
| 2025.11.18 | ₩75,275 | ₩76,157 | ₩74,901 | ₩76,010 | +0.98% | 2.5천 |
|---|
| 2025.11.17 | ₩75,195 | ₩75,329 | ₩74,823 | ₩74,987 | -0.28% | 3.7천 |
|---|
| 2025.11.14 | ₩75,262 | ₩75,743 | ₩75,259 | ₩75,416 | +0.20% | 3.9천 |
|---|
| 2025.11.13 | ₩75,996 | ₩76,003 | ₩75,315 | ₩75,317 | -0.89% | 6.4천 |
|---|
| 2025.11.12 | ₩75,970 | ₩76,063 | ₩75,763 | ₩75,970 | 0.00% | 2천 |
|---|
| 2025.11.11 | ₩76,344 | ₩76,632 | ₩76,344 | ₩76,632 | +0.38% | 900 |
|---|
| 2025.11.10 | ₩75,402 | ₩75,876 | ₩75,402 | ₩75,780 | +0.50% | 2천 |
|---|
| 2025.11.07 | ₩74,554 | ₩74,668 | ₩74,461 | ₩74,534 | -0.03% | 1.2천 |
|---|
| 2025.11.06 | ₩74,220 | ₩74,434 | ₩73,955 | ₩74,381 | +0.22% | 1천 |
|---|
| 2025.11.05 | ₩74,541 | ₩74,541 | ₩74,060 | ₩74,286 | -0.34% | 6.1천 |
|---|
| 2025.11.04 | ₩74,554 | ₩74,641 | ₩74,219 | ₩74,219 | -0.45% | 2.5천 |
|---|
| 2025.11.03 | ₩74,955 | ₩75,529 | ₩74,621 | ₩74,771 | -0.25% | 1.8만 |
|---|
| 2025.10.31 | ₩74,554 | ₩74,581 | ₩74,327 | ₩74,481 | -0.10% | 2.4천 |
|---|
| 2025.10.30 | ₩74,608 | ₩74,608 | ₩74,483 | ₩74,483 | -0.17% | 800 |
|---|
| 2025.10.29 | ₩74,570 | ₩74,728 | ₩74,192 | ₩74,192 | -0.51% | 8.6만 |
|---|
| 2025.10.28 | ₩73,713 | ₩73,953 | ₩73,579 | ₩73,672 | -0.06% | 7천 |
|---|
| 2025.10.27 | ₩74,501 | ₩74,554 | ₩74,401 | ₩74,540 | +0.05% | 1.1천 |
|---|
| 2025.10.24 | ₩74,915 | ₩75,449 | ₩74,915 | ₩74,944 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩75,449 | ₩75,449 | ₩75,142 | ₩75,307 | -0.19% | 3.8만 |
|---|
| 2025.10.22 | ₩73,473 | ₩74,168 | ₩73,366 | ₩74,168 | +0.95% | 1.2만 |
|---|
| 2025.10.21 | ₩72,952 | ₩73,179 | ₩72,785 | ₩73,132 | +0.25% | 2.3천 |
|---|
| 2025.10.20 | ₩73,753 | ₩74,434 | ₩73,753 | ₩74,434 | +0.92% | 7.7천 |
|---|
| 2025.10.17 | ₩73,813 | ₩73,813 | ₩73,079 | ₩73,246 | -0.77% | 2.4천 |
|---|
| 2025.10.16 | ₩74,260 | ₩74,260 | ₩73,606 | ₩73,872 | -0.52% | 5만 |
|---|
| 2025.10.15 | ₩73,780 | ₩73,780 | ₩73,526 | ₩73,641 | -0.19% | 1.7천 |
|---|
| 2025.10.14 | ₩73,219 | ₩73,339 | ₩73,219 | ₩73,339 | +0.16% | 500 |
|---|
| 2025.10.13 | ₩74,020 | ₩74,047 | ₩73,900 | ₩73,960 | -0.08% | 2.6천 |
|---|
| 2025.10.10 | ₩73,599 | ₩73,599 | ₩72,402 | ₩72,402 | -1.63% | 1.9천 |
|---|