시장 데이터를 불러오는 중
전체 종목
Sprott Physical Copper Trust Units 과거 주가
Sprott Physical Copper Trust Units · SCOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Physical Copper Trust Units · SCOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,076 | ₩16,076 | ₩15,796 | ₩16,076 | 0.00% | 5.3만 |
| 2026.10.08 | ₩16,022 | ₩16,142 | ₩15,635 | ₩15,742 | -1.75% | 7.4만 |
| 2026.10.07 | ₩16,076 | ₩16,142 | ₩15,849 | ₩16,076 | 0.00% | 3.7만 |
| 2026.10.06 | ₩16,169 | ₩16,169 | ₩15,675 | ₩16,062 | -0.66% | 3.8만 |
| 2026.10.05 | ₩16,316 | ₩16,376 | ₩15,889 | ₩16,076 | -1.47% | 5.8만 |
| 2026.10.02 | ₩16,436 | ₩16,556 | ₩16,182 | ₩16,236 | -1.22% | 9.1만 |
| 2026.10.01 | ₩16,329 | ₩16,568 | ₩16,009 | ₩16,236 | -0.57% | 4만 |
| 2026.09.30 | ₩16,529 | ₩16,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,222 |
| -1.86% |
| 9.5만 |
| 2026.09.29 | ₩16,423 | ₩16,689 | ₩16,242 | ₩16,609 | +1.14% | 10.2만 |
|---|
| 2026.09.28 | ₩16,009 | ₩16,583 | ₩15,902 | ₩16,583 | +3.58% | 5.7만 |
|---|
| 2026.09.25 | ₩16,236 | ₩16,503 | ₩15,956 | ₩16,196 | -0.25% | 4.3만 |
|---|
| 2026.09.24 | ₩16,089 | ₩16,196 | ₩15,638 | ₩15,969 | -0.75% | 5.5만 |
|---|
| 2026.09.23 | ₩16,649 | ₩16,649 | ₩15,782 | ₩15,876 | -4.65% | 4.2만 |
|---|
| 2026.09.22 | ₩16,449 | ₩16,743 | ₩16,236 | ₩16,743 | +1.78% | 5.1만 |
|---|
| 2026.09.21 | ₩16,329 | ₩16,403 | ₩16,076 | ₩16,116 | -1.31% | 5.8만 |
|---|
| 2026.09.18 | ₩15,622 | ₩16,156 | ₩15,609 | ₩15,942 | +2.05% | 3.3만 |
|---|
| 2026.09.17 | ₩15,675 | ₩15,862 | ₩15,435 | ₩15,582 | -0.60% | 3만 |
|---|
| 2026.09.16 | ₩15,729 | ₩15,902 | ₩15,088 | ₩15,088 | -4.07% | 4.7만 |
|---|
| 2026.09.15 | ₩15,609 | ₩15,782 | ₩15,409 | ₩15,542 | -0.43% | 2.5만 |
|---|
| 2026.09.14 | ₩15,475 | ₩15,702 | ₩15,249 | ₩15,462 | -0.09% | 4.9만 |
|---|
| 2026.09.11 | ₩16,062 | ₩16,102 | ₩15,542 | ₩15,542 | -3.24% | 4.6만 |
|---|
| 2026.09.10 | ₩16,102 | ₩16,222 | ₩15,635 | ₩15,635 | -2.90% | 10.3만 |
|---|
| 2026.09.09 | ₩16,756 | ₩16,756 | ₩16,383 | ₩16,423 | -1.99% | 31.9만 |
|---|
| 2026.09.08 | ₩16,503 | ₩16,503 | ₩16,062 | ₩16,329 | -1.05% | 4.8만 |
|---|
| 2026.09.04 | ₩16,116 | ₩16,156 | ₩15,876 | ₩15,929 | -1.16% | 1.7만 |
|---|
| 2026.09.03 | ₩15,822 | ₩16,062 | ₩15,822 | ₩16,009 | +1.18% | 3.6만 |
|---|
| 2026.09.02 | ₩15,689 | ₩15,942 | ₩15,475 | ₩15,702 | +0.09% | 5.3만 |
|---|
| 2026.09.01 | ₩15,942 | ₩15,942 | ₩15,486 | ₩15,542 | -2.51% | 2.5만 |
|---|
| 2026.08.31 | ₩15,956 | ₩15,986 | ₩15,822 | ₩15,876 | -0.50% | 2.3만 |
|---|
| 2026.08.28 | ₩15,929 | ₩15,982 | ₩15,675 | ₩15,809 | -0.75% | 2.4만 |
|---|
| 2026.08.27 | ₩16,089 | ₩16,169 | ₩15,675 | ₩15,809 | -1.74% | 9.4만 |
|---|
| 2026.08.26 | ₩16,396 | ₩16,396 | ₩16,036 | ₩16,196 | -1.22% | 4.5만 |
|---|
| 2026.08.25 | ₩16,169 | ₩16,280 | ₩16,009 | ₩16,156 | -0.08% | 7.1만 |
|---|
| 2026.08.24 | ₩16,396 | ₩16,489 | ₩16,136 | ₩16,182 | -1.30% | 4.7만 |
|---|
| 2026.08.21 | ₩16,142 | ₩16,583 | ₩15,956 | ₩16,276 | +0.83% | 8.5만 |
|---|
| 2026.08.20 | ₩16,543 | ₩16,543 | ₩15,675 | ₩15,956 | -3.55% | 7.4만 |
|---|
| 2026.08.19 | ₩16,583 | ₩16,583 | ₩16,116 | ₩16,543 | -0.24% | 8.2만 |
|---|
| 2026.08.18 | ₩16,142 | ₩16,476 | ₩16,062 | ₩16,476 | +2.07% | 9.9만 |
|---|
| 2026.08.17 | ₩16,342 | ₩16,342 | ₩15,662 | ₩16,142 | -1.22% | 9.9만 |
|---|
| 2026.08.14 | ₩16,036 | ₩16,156 | ₩15,755 | ₩16,156 | +0.75% | 1.7만 |
|---|
| 2026.08.13 | ₩15,876 | ₩16,082 | ₩15,715 | ₩15,876 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩15,836 | ₩16,062 | ₩15,609 | ₩15,829 | -0.04% | 4.7만 |
|---|
| 2026.08.11 | ₩15,395 | ₩15,689 | ₩15,395 | ₩15,675 | +1.82% | 2.4만 |
|---|
| 2026.08.10 | ₩15,235 | ₩15,649 | ₩15,088 | ₩15,622 | +2.54% | 8.7만 |
|---|
| 2026.08.07 | ₩15,302 | ₩15,435 | ₩14,955 | ₩15,409 | +0.70% | 8.7만 |
|---|
| 2026.08.06 | ₩15,409 | ₩15,715 | ₩14,755 | ₩15,409 | 0.00% | 12.5만 |
|---|
| 2026.08.05 | ₩15,289 | ₩15,389 | ₩15,102 | ₩15,102 | -1.22% | 5.8만 |
|---|
| 2026.08.04 | ₩15,195 | ₩15,289 | ₩14,808 | ₩15,115 | -0.53% | 20.2만 |
|---|
| 2026.08.03 | ₩15,035 | ₩15,275 | ₩14,755 | ₩14,808 | -1.51% | 3.4만 |
|---|
| 2026.07.31 | ₩14,768 | ₩14,928 | ₩14,473 | ₩14,808 | +0.27% | 3.2만 |
|---|
| 2026.07.30 | ₩15,008 | ₩15,008 | ₩14,341 | ₩14,568 | -2.93% | 17.6만 |
|---|
| 2026.07.29 | ₩15,008 | ₩15,182 | ₩14,235 | ₩14,235 | -5.16% | 13.8만 |
|---|
| 2026.07.28 | ₩15,155 | ₩15,409 | ₩14,875 | ₩14,875 | -1.85% | 6.5만 |
|---|
| 2026.07.27 | ₩15,075 | ₩15,449 | ₩14,288 | ₩15,449 | +2.48% | 10.8만 |
|---|
| 2026.07.24 | ₩14,822 | ₩15,075 | ₩14,208 | ₩14,568 | -1.71% | 4.9만 |
|---|
| 2026.07.23 | ₩15,369 | ₩15,555 | ₩14,675 | ₩14,675 | -4.51% | 3.8만 |
|---|
| 2026.07.22 | ₩15,422 | ₩15,742 | ₩15,142 | ₩15,155 | -1.73% | 5만 |
|---|
| 2026.07.21 | ₩15,502 | ₩15,502 | ₩14,782 | ₩15,275 | -1.46% | 7.1만 |
|---|
| 2026.07.20 | ₩13,968 | ₩14,835 | ₩13,968 | ₩14,808 | +6.02% | 7만 |
|---|
| 2026.07.17 | ₩14,155 | ₩14,315 | ₩13,808 | ₩13,821 | -2.36% | 7.7만 |
|---|
| 2026.07.16 | ₩14,168 | ₩14,328 | ₩13,741 | ₩14,055 | -0.80% | 5.2만 |
|---|
| 2026.07.15 | ₩14,355 | ₩14,368 | ₩13,874 | ₩14,061 | -2.04% | 7.3만 |
|---|
| 2026.07.14 | ₩14,208 | ₩14,355 | ₩13,981 | ₩14,221 | +0.09% | 9.4만 |
|---|
| 2026.07.13 | ₩14,315 | ₩14,563 | ₩13,768 | ₩13,768 | -3.82% | 8.8만 |
|---|
| 2026.07.10 | ₩14,541 | ₩14,555 | ₩14,101 | ₩14,261 | -1.93% | 4.7만 |
|---|
| 2026.07.09 | ₩14,662 | ₩14,662 | ₩14,088 | ₩14,235 | -2.91% | 8.2만 |
|---|
| 2026.07.08 | ₩14,408 | ₩14,437 | ₩14,301 | ₩14,421 | +0.09% | 2.2만 |
|---|
| 2026.07.07 | ₩15,209 | ₩15,209 | ₩14,408 | ₩14,662 | -3.60% | 3.4만 |
|---|
| 2026.07.06 | ₩15,422 | ₩15,435 | ₩14,742 | ₩14,942 | -3.11% | 6.3만 |
|---|
| 2026.07.02 | ₩15,462 | ₩15,462 | ₩14,822 | ₩15,062 | -2.59% | 3만 |
|---|
| 2026.07.01 | ₩15,609 | ₩15,609 | ₩15,088 | ₩15,329 | -1.79% | 4.9만 |
|---|
| 2026.06.30 | ₩15,742 | ₩15,742 | ₩15,088 | ₩15,190 | -3.51% | 2.3만 |
|---|
| 2026.06.29 | ₩15,489 | ₩15,622 | ₩15,008 | ₩15,022 | -3.01% | 6.7만 |
|---|
| 2026.06.26 | ₩15,489 | ₩15,862 | ₩15,182 | ₩15,502 | +0.09% | 9만 |
|---|
| 2026.06.25 | ₩16,062 | ₩16,062 | ₩15,168 | ₩15,209 | -5.32% | 3.9만 |
|---|
| 2026.06.24 | ₩15,916 | ₩15,916 | ₩15,075 | ₩15,132 | -4.92% | 5.7만 |
|---|
| 2026.06.23 | ₩16,169 | ₩16,202 | ₩15,555 | ₩15,715 | -2.81% | 7만 |
|---|
| 2026.06.22 | ₩16,463 | ₩16,703 | ₩16,049 | ₩16,262 | -1.22% | 19.3만 |
|---|
| 2026.06.18 | ₩15,902 | ₩16,236 | ₩15,635 | ₩16,022 | +0.76% | 4.6만 |
|---|
| 2026.06.17 | ₩15,809 | ₩15,956 | ₩15,675 | ₩15,769 | -0.25% | 2.6만 |
|---|
| 2026.06.16 | ₩16,008 | ₩16,008 | ₩15,796 | ₩15,882 | -0.78% | 3만 |
|---|
| 2026.06.15 | ₩16,009 | ₩16,009 | ₩15,809 | ₩15,822 | -1.17% | 7.8만 |
|---|
| 2026.06.12 | ₩15,662 | ₩15,969 | ₩15,529 | ₩15,916 | +1.62% | 2.7만 |
|---|
| 2026.06.11 | ₩15,662 | ₩15,829 | ₩15,342 | ₩15,502 | -1.02% | 5만 |
|---|
| 2026.06.10 | ₩15,862 | ₩16,022 | ₩15,529 | ₩15,595 | -1.68% | 4.6만 |
|---|
| 2026.06.09 | ₩16,062 | ₩16,196 | ₩15,609 | ₩15,822 | -1.50% | 6만 |
|---|
| 2026.06.08 | ₩16,436 | ₩16,515 | ₩15,662 | ₩16,076 | -2.19% | 5만 |
|---|
| 2026.06.05 | ₩16,703 | ₩16,703 | ₩15,675 | ₩15,742 | -5.75% | 7.6만 |
|---|
| 2026.06.04 | ₩16,436 | ₩16,796 | ₩16,182 | ₩16,769 | +2.03% | 9.1만 |
|---|
| 2026.06.03 | ₩16,342 | ₩16,569 | ₩16,181 | ₩16,302 | -0.24% | 10만 |
|---|
| 2026.06.02 | ₩16,222 | ₩16,491 | ₩15,982 | ₩16,356 | +0.82% | 10.9만 |
|---|
| 2026.06.01 | ₩16,009 | ₩16,009 | ₩15,102 | ₩15,929 | -0.50% | 7.7만 |
|---|
| 2026.05.29 | ₩15,996 | ₩16,009 | ₩15,435 | ₩15,582 | -2.59% | 4.9만 |
|---|
| 2026.05.28 | ₩15,675 | ₩16,209 | ₩15,495 | ₩15,982 | +1.96% | 7.7만 |
|---|
| 2026.05.27 | ₩16,009 | ₩16,009 | ₩15,342 | ₩15,502 | -3.17% | 4.1만 |
|---|
| 2026.05.26 | ₩16,009 | ₩16,236 | ₩15,796 | ₩15,916 | -0.58% | 12.8만 |
|---|
| 2026.05.22 | ₩16,076 | ₩16,436 | ₩16,076 | ₩16,196 | +0.75% | 5.6만 |
|---|
| 2026.05.21 | ₩16,409 | ₩16,409 | ₩16,102 | ₩16,169 | -1.46% | 3.9만 |
|---|
| 2026.05.20 | ₩16,476 | ₩16,476 | ₩16,196 | ₩16,423 | -0.32% | 4.4만 |
|---|
| 2026.05.19 | ₩17,090 | ₩17,090 | ₩15,876 | ₩16,196 | -5.23% | 18.7만 |
|---|
| 2026.05.18 | ₩16,609 | ₩17,436 | ₩16,580 | ₩17,436 | +4.98% | 13.2만 |
|---|
| 2026.05.15 | ₩16,543 | ₩16,983 | ₩16,289 | ₩16,729 | +1.13% | 24.2만 |
|---|
| 2026.05.14 | ₩17,143 | ₩17,263 | ₩16,703 | ₩16,863 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩16,889 | ₩16,996 | ₩16,809 | ₩16,943 | +0.32% | 11.5만 |
|---|
| 2026.05.12 | ₩16,729 | ₩16,756 | ₩16,603 | ₩16,743 | +0.08% | 14만 |
|---|
| 2026.05.11 | ₩16,476 | ₩16,619 | ₩16,302 | ₩16,609 | +0.81% | 55.8만 |
|---|
| 2026.05.08 | ₩16,423 | ₩16,423 | ₩16,249 | ₩16,262 | -0.97% | 7.8만 |
|---|
| 2026.05.07 | ₩16,409 | ₩16,409 | ₩15,929 | ₩16,300 | -0.67% | 9.8만 |
|---|
| 2026.05.06 | ₩15,769 | ₩15,893 | ₩15,649 | ₩15,742 | -0.17% | 2.4만 |
|---|
| 2026.05.05 | ₩15,836 | ₩15,836 | ₩15,409 | ₩15,542 | -1.85% | 6.4만 |
|---|
| 2026.05.04 | ₩16,009 | ₩16,009 | ₩15,249 | ₩15,393 | -3.85% | 3.9만 |
|---|
| 2026.05.01 | ₩15,635 | ₩15,741 | ₩15,635 | ₩15,649 | +0.09% | 2.5만 |
|---|
| 2026.04.30 | ₩15,675 | ₩15,742 | ₩15,562 | ₩15,663 | -0.08% | 1.6만 |
|---|
| 2026.04.29 | ₩15,595 | ₩15,742 | ₩15,462 | ₩15,609 | +0.09% | 2.4만 |
|---|
| 2026.04.28 | ₩15,742 | ₩15,870 | ₩15,537 | ₩15,595 | -0.93% | 2.1만 |
|---|
| 2026.04.27 | ₩15,830 | ₩15,996 | ₩15,662 | ₩15,746 | -0.53% | 3만 |
|---|
| 2026.04.24 | ₩15,689 | ₩15,876 | ₩15,515 | ₩15,769 | +0.51% | 2.8만 |
|---|
| 2026.04.23 | ₩15,645 | ₩15,695 | ₩15,555 | ₩15,649 | +0.03% | 6.1만 |
|---|
| 2026.04.22 | ₩15,734 | ₩15,759 | ₩15,529 | ₩15,675 | -0.37% | 2.8만 |
|---|
| 2026.04.21 | ₩15,662 | ₩15,715 | ₩15,195 | ₩15,302 | -2.30% | 5.4만 |
|---|
| 2026.04.20 | ₩15,342 | ₩15,729 | ₩15,342 | ₩15,542 | +1.30% | 2.1만 |
|---|
| 2026.04.17 | ₩15,449 | ₩15,742 | ₩15,422 | ₩15,579 | +0.85% | 4.6만 |
|---|
| 2026.04.16 | ₩15,675 | ₩16,009 | ₩15,189 | ₩15,435 | -1.53% | 5.6만 |
|---|
| 2026.04.15 | ₩15,647 | ₩15,809 | ₩15,369 | ₩15,518 | -0.83% | 4.1만 |
|---|
| 2026.04.14 | ₩15,569 | ₩15,569 | ₩15,262 | ₩15,346 | -1.43% | 8만 |
|---|
| 2026.04.13 | ₩14,795 | ₩15,409 | ₩14,061 | ₩15,342 | +3.70% | 11.8만 |
|---|
| 2026.04.10 | ₩13,888 | ₩14,061 | ₩13,888 | ₩14,061 | +1.25% | 2만 |
|---|
| 2026.04.09 | ₩14,368 | ₩14,368 | ₩13,661 | ₩13,768 | -4.18% | 1.4만 |
|---|
| 2026.04.08 | ₩13,608 | ₩14,035 | ₩13,608 | ₩13,674 | +0.49% | 2만 |
|---|
| 2026.04.07 | ₩13,341 | ₩13,341 | ₩13,101 | ₩13,341 | 0.00% | 7.4천 |
|---|
| 2026.04.06 | ₩13,541 | ₩14,008 | ₩13,274 | ₩13,274 | -1.97% | 1.6만 |
|---|
| 2026.04.02 | ₩13,207 | ₩13,581 | ₩13,007 | ₩13,530 | +2.44% | 3만 |
|---|
| 2026.04.01 | ₩13,941 | ₩14,008 | ₩13,594 | ₩13,666 | -1.97% | 2.2만 |
|---|
| 2026.03.31 | ₩13,114 | ₩13,874 | ₩13,090 | ₩13,622 | +3.88% | 3.5만 |
|---|
| 2026.03.30 | ₩12,762 | ₩13,301 | ₩12,698 | ₩13,114 | +2.76% | 1.7만 |
|---|
| 2026.03.27 | ₩13,341 | ₩13,514 | ₩12,674 | ₩12,696 | -4.83% | 3.8만 |
|---|
| 2026.03.26 | ₩13,287 | ₩13,287 | ₩12,807 | ₩12,807 | -3.61% | 4.6만 |
|---|
| 2026.03.25 | ₩13,221 | ₩13,294 | ₩13,007 | ₩13,030 | -1.44% | 4.5만 |
|---|
| 2026.03.24 | ₩13,341 | ₩13,434 | ₩12,847 | ₩13,127 | -1.60% | 3.8만 |
|---|
| 2026.03.23 | ₩12,447 | ₩13,374 | ₩12,340 | ₩13,007 | +4.50% | 7만 |
|---|
| 2026.03.20 | ₩12,941 | ₩13,182 | ₩12,153 | ₩12,153 | -6.08% | 12.2만 |
|---|
| 2026.03.19 | ₩13,474 | ₩13,474 | ₩12,514 | ₩12,941 | -3.96% | 32.3만 |
|---|
| 2026.03.18 | ₩14,492 | ₩14,535 | ₩13,808 | ₩13,808 | -4.72% | 4.7만 |
|---|
| 2026.03.17 | ₩14,648 | ₩14,662 | ₩14,488 | ₩14,564 | -0.57% | 1.9만 |
|---|
| 2026.03.16 | ₩14,982 | ₩14,982 | ₩14,505 | ₩14,644 | -2.25% | 4.3만 |
|---|
| 2026.03.13 | ₩15,342 | ₩15,342 | ₩14,622 | ₩15,022 | -2.09% | 1.7만 |
|---|
| 2026.03.12 | ₩14,768 | ₩14,822 | ₩14,568 | ₩14,723 | -0.31% | 1.2만 |
|---|
| 2026.03.11 | ₩15,409 | ₩15,582 | ₩14,768 | ₩14,888 | -3.38% | 2.7만 |
|---|
| 2026.03.10 | ₩14,008 | ₩15,075 | ₩14,008 | ₩14,942 | +6.67% | 6.3만 |
|---|
| 2026.03.09 | ₩14,461 | ₩15,609 | ₩14,355 | ₩14,875 | +2.86% | 6만 |
|---|
| 2026.03.06 | ₩15,075 | ₩15,114 | ₩14,808 | ₩15,008 | -0.44% | 2.7만 |
|---|
| 2026.03.05 | ₩15,982 | ₩15,982 | ₩14,995 | ₩15,048 | -5.84% | 5만 |
|---|
| 2026.03.04 | ₩16,242 | ₩16,249 | ₩15,715 | ₩15,954 | -1.77% | 3만 |
|---|
| 2026.03.03 | ₩16,236 | ₩16,316 | ₩15,829 | ₩16,316 | +0.49% | 2.5만 |
|---|
| 2026.03.02 | ₩16,676 | ₩16,676 | ₩16,196 | ₩16,360 | -1.90% | 3.8만 |
|---|
| 2026.02.27 | ₩16,357 | ₩16,369 | ₩16,196 | ₩16,289 | -0.42% | 7만 |
|---|
| 2026.02.26 | ₩16,062 | ₩16,236 | ₩15,809 | ₩16,236 | +1.08% | 2.1만 |
|---|
| 2026.02.25 | ₩15,849 | ₩16,009 | ₩15,849 | ₩16,009 | +1.01% | 3만 |
|---|
| 2026.02.24 | ₩14,942 | ₩15,809 | ₩14,942 | ₩15,809 | +5.80% | 3.8만 |
|---|
| 2026.02.23 | ₩15,409 | ₩15,675 | ₩15,275 | ₩15,342 | -0.43% | 5.1만 |
|---|
| 2026.02.20 | ₩14,942 | ₩15,435 | ₩14,942 | ₩15,409 | +3.13% | 2.5만 |
|---|
| 2026.02.19 | ₩15,342 | ₩15,382 | ₩14,942 | ₩15,275 | -0.43% | 6만 |
|---|
| 2026.02.18 | ₩14,568 | ₩15,382 | ₩14,568 | ₩15,275 | +4.85% | 2.7만 |
|---|
| 2026.02.17 | ₩16,009 | ₩16,009 | ₩15,209 | ₩15,209 | -5.00% | 6.9만 |
|---|
| 2026.02.13 | ₩16,276 | ₩16,276 | ₩15,289 | ₩15,675 | -3.69% | 3.5만 |
|---|
| 2026.02.12 | ₩16,443 | ₩16,443 | ₩15,649 | ₩15,801 | -3.90% | 3.3만 |
|---|
| 2026.02.11 | ₩16,009 | ₩16,029 | ₩15,729 | ₩15,996 | -0.08% | 5.8만 |
|---|
| 2026.02.10 | ₩16,009 | ₩16,556 | ₩15,569 | ₩15,649 | -2.25% | 4.1만 |
|---|
| 2026.02.09 | ₩15,809 | ₩15,982 | ₩15,702 | ₩15,793 | -0.10% | 4.8만 |
|---|
| 2026.02.06 | ₩15,862 | ₩15,996 | ₩15,409 | ₩15,755 | -0.67% | 4만 |
|---|
| 2026.02.05 | ₩15,409 | ₩15,697 | ₩15,142 | ₩15,569 | +1.04% | 10만 |
|---|
| 2026.02.04 | ₩16,876 | ₩16,876 | ₩15,142 | ₩15,969 | -5.38% | 6.9만 |
|---|
| 2026.02.03 | ₩15,622 | ₩16,409 | ₩15,622 | ₩16,036 | +2.65% | 7.5만 |
|---|
| 2026.02.02 | ₩16,209 | ₩16,503 | ₩16,076 | ₩16,342 | +0.82% | 14만 |
|---|
| 2026.01.30 | ₩16,503 | ₩16,503 | ₩15,489 | ₩16,062 | -2.67% | 39.9만 |
|---|
| 2026.01.29 | ₩15,702 | ₩16,202 | ₩14,984 | ₩16,142 | +2.80% | 16.3만 |
|---|
| 2026.01.28 | ₩14,341 | ₩15,729 | ₩14,341 | ₩14,928 | +4.09% | 170.2만 |
|---|
| 2026.01.27 | ₩16,330 | ₩16,543 | ₩13,941 | ₩15,409 | -5.64% | 181.3만 |
|---|
| 2026.01.26 | ₩16,142 | ₩17,010 | ₩15,809 | ₩16,249 | +0.66% | 38만 |
|---|
| 2026.01.23 | ₩16,076 | ₩17,330 | ₩15,702 | ₩15,809 | -1.66% | 29만 |
|---|
| 2026.01.22 | ₩17,330 | ₩17,343 | ₩15,742 | ₩16,109 | -7.04% | 11만 |
|---|
| 2026.01.21 | ₩16,209 | ₩16,349 | ₩16,142 | ₩16,326 | +0.72% | 13.9만 |
|---|
| 2026.01.20 | ₩17,276 | ₩17,276 | ₩16,009 | ₩16,176 | -6.37% | 17.3만 |
|---|
| 2026.01.16 | ₩16,676 | ₩17,810 | ₩16,463 | ₩16,675 | -0.01% | 10.2만 |
|---|
| 2026.01.15 | ₩16,543 | ₩16,649 | ₩16,236 | ₩16,543 | 0.00% | 8.5만 |
|---|
| 2026.01.14 | ₩16,536 | ₩16,609 | ₩16,102 | ₩16,425 | -0.67% | 17.3만 |
|---|
| 2026.01.13 | ₩16,342 | ₩16,556 | ₩16,129 | ₩16,476 | +0.82% | 7.5만 |
|---|
| 2026.01.12 | ₩16,503 | ₩16,543 | ₩16,062 | ₩16,084 | -2.54% | 9.9만 |
|---|
| 2026.01.09 | ₩17,343 | ₩17,343 | ₩15,602 | ₩15,902 | -8.31% | 9.3만 |
|---|
| 2026.01.08 | ₩16,463 | ₩16,916 | ₩16,022 | ₩16,575 | +0.68% | 8.8만 |
|---|
| 2026.01.07 | ₩16,009 | ₩16,449 | ₩16,009 | ₩16,383 | +2.33% | 4.8만 |
|---|
| 2026.01.06 | ₩15,966 | ₩15,996 | ₩15,763 | ₩15,936 | -0.19% | 11.9만 |
|---|
| 2026.01.05 | ₩15,609 | ₩15,822 | ₩15,535 | ₩15,715 | +0.68% | 6.4만 |
|---|
| 2026.01.02 | ₩16,009 | ₩16,009 | ₩15,355 | ₩15,483 | -3.28% | 8.4만 |
|---|
| 2025.12.31 | ₩15,489 | ₩15,515 | ₩15,275 | ₩15,342 | -0.95% | 1.6만 |
|---|
| 2025.12.30 | ₩15,378 | ₩15,378 | ₩15,235 | ₩15,273 | -0.69% | 4.1만 |
|---|
| 2025.12.29 | ₩18,277 | ₩20,011 | ₩15,062 | ₩15,289 | -16.35% | 8.4만 |
|---|
| 2025.12.26 | ₩15,088 | ₩18,277 | ₩15,008 | ₩16,543 | +9.64% | 4.7만 |
|---|
| 2025.12.24 | ₩14,902 | ₩14,995 | ₩14,795 | ₩14,915 | +0.09% | 1.4만 |
|---|
| 2025.12.23 | ₩14,301 | ₩14,808 | ₩14,301 | ₩14,806 | +3.53% | 1.7만 |
|---|
| 2025.12.22 | ₩14,711 | ₩15,889 | ₩14,355 | ₩14,619 | -0.63% | 4.2만 |
|---|
| 2025.12.19 | ₩14,675 | ₩14,675 | ₩14,481 | ₩14,556 | -0.81% | 1.6만 |
|---|
| 2025.12.18 | ₩14,555 | ₩14,555 | ₩14,488 | ₩14,531 | -0.16% | 1.8만 |
|---|
| 2025.12.17 | ₩16,009 | ₩16,009 | ₩14,313 | ₩14,424 | -9.90% | 2.7만 |
|---|
| 2025.12.16 | ₩13,874 | ₩14,341 | ₩13,874 | ₩14,341 | +3.37% | 1.8만 |
|---|
| 2025.12.15 | ₩14,128 | ₩14,128 | ₩13,648 | ₩13,805 | -2.29% | 2.8만 |
|---|
| 2025.12.12 | ₩14,008 | ₩14,008 | ₩13,421 | ₩13,656 | -2.51% | 3만 |
|---|
| 2025.12.11 | ₩13,265 | ₩13,608 | ₩13,265 | ₩13,541 | +2.08% | 2.6만 |
|---|
| 2025.12.10 | ₩13,346 | ₩13,354 | ₩13,247 | ₩13,314 | -0.24% | 5.3천 |
|---|
| 2025.12.09 | ₩13,371 | ₩13,381 | ₩13,287 | ₩13,327 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩13,448 | ₩13,461 | ₩13,287 | ₩13,314 | -0.99% | 9.4천 |
|---|
| 2025.12.05 | ₩13,247 | ₩13,341 | ₩13,247 | ₩13,341 | +0.70% | 6.6천 |
|---|
| 2025.12.04 | ₩13,261 | ₩13,327 | ₩13,183 | ₩13,234 | -0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩13,247 | ₩13,301 | ₩13,154 | ₩13,171 | -0.57% | 2.6만 |
|---|
| 2025.12.02 | ₩13,087 | ₩13,261 | ₩13,074 | ₩13,261 | +1.33% | 1.5만 |
|---|
| 2025.12.01 | ₩13,207 | ₩13,207 | ₩13,087 | ₩13,087 | -0.91% | 1.6만 |
|---|
| 2025.11.28 | ₩13,007 | ₩13,234 | ₩13,007 | ₩13,218 | +1.62% | 2.9천 |
|---|
| 2025.11.26 | ₩13,074 | ₩13,167 | ₩12,687 | ₩13,167 | +0.71% | 1.9만 |
|---|
| 2025.11.25 | ₩12,831 | ₩13,021 | ₩12,738 | ₩13,007 | +1.37% | 4.2천 |
|---|
| 2025.11.24 | ₩12,887 | ₩12,887 | ₩12,274 | ₩12,659 | -1.77% | 1.6만 |
|---|
| 2025.11.21 | ₩12,140 | ₩12,580 | ₩12,140 | ₩12,407 | +2.20% | 2.6만 |
|---|
| 2025.11.20 | ₩12,638 | ₩12,664 | ₩12,447 | ₩12,447 | -1.51% | 5.7천 |
|---|
| 2025.11.19 | ₩12,679 | ₩12,748 | ₩12,540 | ₩12,540 | -1.09% | 3.6천 |
|---|
| 2025.11.18 | ₩12,556 | ₩12,647 | ₩12,500 | ₩12,647 | +0.72% | 1.1만 |
|---|
| 2025.11.17 | ₩12,887 | ₩12,957 | ₩12,554 | ₩12,636 | -1.95% | 4.7천 |
|---|
| 2025.11.14 | ₩13,114 | ₩13,114 | ₩12,660 | ₩12,887 | -1.73% | 6천 |
|---|
| 2025.11.13 | ₩11,833 | ₩13,066 | ₩11,833 | ₩12,981 | +9.70% | 3.1천 |
|---|
| 2025.11.12 | ₩12,941 | ₩13,007 | ₩12,842 | ₩12,842 | -0.76% | 5.2천 |
|---|
| 2025.11.11 | ₩12,866 | ₩12,901 | ₩12,791 | ₩12,866 | 0.00% | 7.6천 |
|---|
| 2025.11.10 | ₩12,981 | ₩12,981 | ₩12,747 | ₩12,821 | -1.23% | 6.3천 |
|---|
| 2025.11.07 | ₩13,061 | ₩13,061 | ₩12,631 | ₩12,694 | -2.81% | 3.3천 |
|---|
| 2025.11.06 | ₩12,020 | ₩12,714 | ₩12,020 | ₩12,706 | +5.70% | 7.5천 |
|---|
| 2025.11.05 | ₩13,247 | ₩13,247 | ₩12,420 | ₩12,767 | -3.63% | 1.2만 |
|---|
| 2025.11.04 | ₩13,167 | ₩13,167 | ₩12,420 | ₩12,867 | -2.28% | 8.5천 |
|---|
| 2025.11.03 | ₩13,181 | ₩13,181 | ₩13,133 | ₩13,133 | -0.36% | 1.7천 |
|---|
| 2025.10.31 | ₩13,007 | ₩13,181 | ₩13,007 | ₩13,181 | +1.33% | 500 |
|---|
| 2025.10.30 | ₩13,074 | ₩13,181 | ₩12,981 | ₩13,181 | +0.82% | 5.4천 |
|---|
| 2025.10.29 | ₩13,037 | ₩13,181 | ₩13,037 | ₩13,134 | +0.75% | 5.9천 |
|---|
| 2025.10.28 | ₩13,141 | ₩13,234 | ₩13,101 | ₩13,147 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩12,941 | ₩13,301 | ₩12,804 | ₩13,141 | +1.55% | 1.9만 |
|---|
| 2025.10.24 | ₩12,847 | ₩12,927 | ₩12,780 | ₩12,854 | +0.05% | 9.2천 |
|---|
| 2025.10.23 | ₩12,607 | ₩12,887 | ₩12,607 | ₩12,776 | +1.34% | 1.1만 |
|---|
| 2025.10.22 | ₩12,474 | ₩12,767 | ₩11,953 | ₩11,953 | -4.17% | 1.7만 |
|---|
| 2025.10.21 | ₩12,874 | ₩12,874 | ₩12,660 | ₩12,874 | 0.00% | 4천 |
|---|
| 2025.10.20 | ₩12,954 | ₩13,061 | ₩12,821 | ₩12,967 | +0.10% | 2.7만 |
|---|
| 2025.10.17 | ₩12,941 | ₩13,099 | ₩12,754 | ₩12,987 | +0.36% | 2.6만 |
|---|
| 2025.10.16 | ₩13,127 | ₩13,185 | ₩13,074 | ₩13,141 | +0.10% | 1.3만 |
|---|
| 2025.10.15 | ₩13,474 | ₩13,474 | ₩13,027 | ₩13,141 | -2.48% | 4.3천 |
|---|
| 2025.10.14 | ₩13,181 | ₩13,941 | ₩13,101 | ₩13,151 | -0.22% | 8.1천 |
|---|
| 2025.10.13 | ₩13,728 | ₩13,941 | ₩12,941 | ₩13,928 | +1.46% | 5.6천 |
|---|
| 2025.10.10 | ₩13,194 | ₩13,194 | ₩12,834 | ₩12,834 | -2.73% | 1.6만 |
|---|