시장 데이터를 불러오는 중
ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B due April 5, 2038 · UCIB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,927 | ₩50,927 | ₩50,927 | ₩50,927 | 0.00% | 0 |
| 2026.10.08 | ₩50,927 | ₩50,927 | ₩50,927 | ₩50,927 | 0.00% | 100 |
| 2026.10.07 | ₩50,680 | ₩50,921 | ₩49,433 | ₩50,921 | +0.48% | 300 |
| 2026.10.06 | ₩51,141 | ₩51,141 | ₩51,141 | ₩51,141 | 0.00% | 100 |
| 2026.10.05 | ₩50,479 | ₩50,726 | ₩50,479 | ₩50,726 | +0.49% | 300 |
| 2026.10.02 | ₩50,341 | ₩50,341 | ₩50,341 | ₩50,341 | 0.00% | 0 |
| 2026.10.01 | ₩50,492 | ₩50,492 | ₩50,341 | ₩50,341 | -0.30% | 300 |
| 2026.09.30 | ₩50,653 | ₩50,653 | ₩50,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,639 |
| -0.03% |
| 1만 |
| 2026.09.29 | ₩50,326 | ₩50,326 | ₩50,326 | ₩50,326 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,278 | ₩50,473 | ₩49,956 | ₩50,473 | +0.39% | 700 |
|---|
| 2026.09.25 | ₩51,198 | ₩51,198 | ₩51,198 | ₩51,198 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩50,787 | ₩51,198 | ₩50,787 | ₩51,198 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩51,041 | ₩55,959 | ₩51,041 | ₩52,408 | +2.68% | 7.3천 |
|---|
| 2026.09.22 | ₩51,143 | ₩51,143 | ₩51,143 | ₩51,143 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,561 | ₩51,561 | ₩51,561 | ₩51,561 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩51,155 | ₩51,155 | ₩51,155 | ₩51,155 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,832 | ₩50,832 | ₩50,832 | ₩50,832 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩50,832 | ₩50,832 | ₩50,832 | ₩50,832 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,760 | ₩51,015 | ₩50,760 | ₩51,015 | +0.50% | 200 |
|---|
| 2026.09.14 | ₩50,988 | ₩50,988 | ₩50,385 | ₩50,658 | -0.65% | 8.4천 |
|---|
| 2026.09.11 | ₩51,041 | ₩51,185 | ₩51,041 | ₩51,185 | +0.28% | 300 |
|---|
| 2026.09.10 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩50,934 | ₩51,183 | ₩50,934 | ₩51,183 | +0.49% | 200 |
|---|
| 2026.09.08 | ₩50,760 | ₩52,478 | ₩50,760 | ₩52,478 | +3.38% | 200 |
|---|
| 2026.09.04 | ₩50,895 | ₩50,895 | ₩50,895 | ₩50,895 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,591 | ₩51,591 | ₩51,591 | ₩51,591 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,558 | ₩50,558 | ₩50,558 | ₩50,558 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,933 | ₩49,933 | ₩49,933 | ₩49,933 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩49,849 | ₩49,933 | ₩49,849 | ₩49,933 | +0.17% | 2.9천 |
|---|
| 2026.08.27 | ₩50,800 | ₩50,800 | ₩49,058 | ₩49,622 | -2.32% | 700 |
|---|
| 2026.08.26 | ₩48,402 | ₩54,525 | ₩47,839 | ₩49,474 | +2.21% | 5.4천 |
|---|
| 2026.08.25 | ₩49,996 | ₩49,996 | ₩48,590 | ₩49,143 | -1.71% | 3.2천 |
|---|
| 2026.08.24 | ₩49,435 | ₩49,435 | ₩49,435 | ₩49,435 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,211 | ₩50,211 | ₩49,669 | ₩49,669 | -1.08% | 500 |
|---|
| 2026.08.20 | ₩48,522 | ₩49,795 | ₩48,522 | ₩49,795 | +2.62% | 1.3천 |
|---|
| 2026.08.19 | ₩49,043 | ₩49,043 | ₩49,043 | ₩49,043 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,789 | ₩48,789 | ₩48,789 | ₩48,789 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩48,850 | ₩48,850 | ₩48,850 | ₩48,850 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,144 | ₩48,144 | ₩48,144 | ₩48,144 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,581 | ₩50,867 | ₩47,843 | ₩47,843 | -3.51% | 2.3천 |
|---|
| 2026.08.12 | ₩48,129 | ₩48,129 | ₩48,129 | ₩48,129 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩48,042 | ₩48,042 | ₩48,042 | ₩48,042 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,973 | ₩48,067 | ₩47,222 | ₩48,014 | +0.09% | 1.3천 |
|---|
| 2026.08.07 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩51,189 | ₩51,189 | ₩47,289 | ₩47,289 | -7.62% | 400 |
|---|
| 2026.08.03 | ₩46,539 | ₩46,539 | ₩46,539 | ₩46,539 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩46,539 | ₩46,539 | ₩46,539 | ₩46,539 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,432 | ₩46,566 | ₩46,432 | ₩46,566 | +0.29% | 16.5만 |
|---|
| 2026.07.29 | ₩42,881 | ₩47,793 | ₩42,881 | ₩47,793 | +11.46% | 900 |
|---|
| 2026.07.28 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩46,043 | ₩46,043 | ₩45,333 | ₩45,333 | -1.54% | 900 |
|---|
| 2026.07.24 | ₩47,343 | ₩47,343 | ₩47,343 | ₩47,343 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩51,256 | ₩51,256 | ₩51,256 | ₩51,256 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩46,164 | ₩46,599 | ₩46,123 | ₩46,599 | +0.94% | 500 |
|---|
| 2026.07.17 | ₩46,338 | ₩46,405 | ₩45,843 | ₩45,922 | -0.90% | 900 |
|---|
| 2026.07.16 | ₩45,842 | ₩47,665 | ₩43,336 | ₩47,665 | +3.98% | 1.5천 |
|---|
| 2026.07.15 | ₩46,331 | ₩46,365 | ₩46,331 | ₩46,365 | +0.07% | 800 |
|---|
| 2026.07.14 | ₩46,090 | ₩46,122 | ₩46,090 | ₩46,122 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩47,785 | ₩47,785 | ₩45,011 | ₩45,809 | -4.14% | 400 |
|---|
| 2026.07.10 | ₩45,561 | ₩45,561 | ₩45,105 | ₩45,195 | -0.80% | 400 |
|---|
| 2026.07.09 | ₩45,263 | ₩45,263 | ₩45,263 | ₩45,263 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,757 | ₩45,855 | ₩40,469 | ₩45,336 | +1.29% | 9.2천 |
|---|
| 2026.07.07 | ₩43,551 | ₩43,551 | ₩43,551 | ₩43,551 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩44,489 | ₩44,576 | ₩44,381 | ₩44,381 | -0.24% | 1.2천 |
|---|
| 2026.07.02 | ₩43,615 | ₩43,615 | ₩43,615 | ₩43,615 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,594 | ₩43,594 | ₩43,594 | ₩43,594 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,298 | ₩46,298 | ₩43,283 | ₩43,635 | -5.75% | 1.3천 |
|---|
| 2026.06.29 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,537 | ₩43,537 | ₩43,529 | ₩43,529 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩42,170 | ₩43,531 | ₩42,170 | ₩43,531 | +3.23% | 300 |
|---|
| 2026.06.24 | ₩43,376 | ₩43,376 | ₩42,626 | ₩43,159 | -0.50% | 6.1천 |
|---|
| 2026.06.23 | ₩42,237 | ₩44,148 | ₩42,237 | ₩44,148 | +4.52% | 800 |
|---|
| 2026.06.22 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩44,410 | ₩44,410 | ₩44,410 | ₩44,410 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,512 | ₩46,512 | ₩44,435 | ₩44,680 | -3.94% | 1.2천 |
|---|
| 2026.06.16 | ₩46,110 | ₩46,512 | ₩44,746 | ₩44,746 | -2.96% | 2.1천 |
|---|
| 2026.06.15 | ₩44,274 | ₩44,742 | ₩44,274 | ₩44,742 | +1.06% | 400 |
|---|
| 2026.06.12 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩45,494 | ₩45,581 | ₩45,271 | ₩45,271 | -0.49% | 500 |
|---|
| 2026.06.10 | ₩45,634 | ₩46,338 | ₩45,628 | ₩46,338 | +1.54% | 1.7천 |
|---|
| 2026.06.09 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩44,328 | ₩44,341 | ₩44,328 | ₩44,341 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,003 | ₩46,525 | ₩46,003 | ₩46,525 | +1.14% | 400 |
|---|
| 2026.06.03 | ₩42,103 | ₩45,976 | ₩42,103 | ₩45,380 | +7.78% | 500 |
|---|
| 2026.06.02 | ₩44,757 | ₩46,673 | ₩44,757 | ₩46,224 | +3.28% | 2.2천 |
|---|
| 2026.06.01 | ₩47,638 | ₩48,616 | ₩39,263 | ₩47,102 | -1.13% | 1.6천 |
|---|
| 2026.05.29 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩46,373 | ₩46,373 | ₩46,373 | ₩46,373 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,097 | ₩46,373 | ₩46,097 | ₩46,373 | +0.60% | 3.5천 |
|---|
| 2026.05.26 | ₩46,725 | ₩46,725 | ₩46,725 | ₩46,725 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩47,464 | ₩47,464 | ₩46,958 | ₩46,958 | -1.06% | 500 |
|---|
| 2026.05.21 | ₩47,076 | ₩47,076 | ₩47,076 | ₩47,076 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩47,356 | ₩47,370 | ₩46,700 | ₩47,237 | -0.25% | 3.7천 |
|---|
| 2026.05.19 | ₩46,137 | ₩48,415 | ₩46,137 | ₩48,415 | +4.94% | 400 |
|---|
| 2026.05.18 | ₩46,177 | ₩47,966 | ₩46,177 | ₩47,966 | +3.87% | 400 |
|---|
| 2026.05.15 | ₩51,175 | ₩51,175 | ₩47,531 | ₩47,531 | -7.12% | 300 |
|---|
| 2026.05.14 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩48,830 | ₩48,830 | ₩47,738 | ₩47,738 | -2.24% | 1천 |
|---|
| 2026.05.12 | ₩49,018 | ₩53,721 | ₩49,018 | ₩53,721 | +9.60% | 500 |
|---|
| 2026.05.11 | ₩51,363 | ₩51,363 | ₩50,063 | ₩50,063 | -2.53% | 300 |
|---|
| 2026.05.08 | ₩48,462 | ₩48,462 | ₩48,462 | ₩48,462 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,949 | ₩46,639 | ₩45,949 | ₩46,639 | +1.50% | 300 |
|---|
| 2026.05.06 | ₩46,814 | ₩46,814 | ₩46,814 | ₩46,814 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,244 | ₩46,244 | ₩43,551 | ₩46,177 | -0.14% | 1.2천 |
|---|
| 2026.05.04 | ₩47,906 | ₩48,241 | ₩47,906 | ₩48,241 | +0.70% | 2.2천 |
|---|
| 2026.05.01 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩45,360 | ₩45,587 | ₩45,185 | ₩45,185 | -0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩40,348 | ₩40,348 | ₩40,348 | ₩40,348 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,569 | ₩45,855 | ₩44,569 | ₩45,735 | +2.62% | 700 |
|---|
| 2026.04.24 | ₩47,772 | ₩47,772 | ₩41,420 | ₩43,001 | -9.99% | 1.4천 |
|---|
| 2026.04.23 | ₩45,333 | ₩47,055 | ₩45,333 | ₩47,055 | +3.80% | 300 |
|---|
| 2026.04.22 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩45,073 | ₩45,073 | ₩45,073 | ₩45,073 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,837 | ₩44,837 | ₩44,779 | ₩44,779 | -0.13% | 200 |
|---|
| 2026.04.17 | ₩43,899 | ₩44,392 | ₩43,899 | ₩44,392 | +1.12% | 200 |
|---|
| 2026.04.16 | ₩45,172 | ₩45,172 | ₩45,143 | ₩45,143 | -0.07% | 400 |
|---|
| 2026.04.15 | ₩44,542 | ₩44,993 | ₩44,542 | ₩44,993 | +1.01% | 500 |
|---|
| 2026.04.14 | ₩45,427 | ₩45,427 | ₩44,783 | ₩44,901 | -1.16% | 1천 |
|---|
| 2026.04.13 | ₩44,891 | ₩45,319 | ₩44,746 | ₩44,746 | -0.32% | 1.1천 |
|---|
| 2026.04.10 | ₩43,725 | ₩44,170 | ₩43,725 | ₩44,170 | +1.02% | 500 |
|---|
| 2026.04.09 | ₩43,711 | ₩44,044 | ₩43,711 | ₩44,044 | +0.76% | 200 |
|---|
| 2026.04.08 | ₩43,457 | ₩44,261 | ₩43,457 | ₩44,158 | +1.61% | 800 |
|---|
| 2026.04.07 | ₩44,596 | ₩44,596 | ₩44,225 | ₩44,225 | -0.83% | 5.7천 |
|---|
| 2026.04.06 | ₩44,253 | ₩44,359 | ₩44,253 | ₩44,359 | +0.24% | 1.1천 |
|---|
| 2026.04.02 | ₩44,489 | ₩45,306 | ₩44,368 | ₩44,455 | -0.08% | 6.8천 |
|---|
| 2026.04.01 | ₩44,180 | ₩44,180 | ₩44,180 | ₩44,180 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩44,582 | ₩45,078 | ₩44,562 | ₩44,562 | -0.05% | 1천 |
|---|
| 2026.03.27 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,725 | ₩44,395 | ₩43,725 | ₩44,159 | +0.99% | 1.7천 |
|---|
| 2026.03.25 | ₩43,658 | ₩44,140 | ₩43,658 | ₩43,678 | +0.05% | 7.3천 |
|---|
| 2026.03.24 | ₩43,953 | ₩44,060 | ₩43,390 | ₩43,812 | -0.32% | 1.9천 |
|---|
| 2026.03.23 | ₩42,840 | ₩43,457 | ₩42,840 | ₩43,056 | +0.50% | 900 |
|---|
| 2026.03.20 | ₩43,725 | ₩44,008 | ₩43,725 | ₩44,008 | +0.65% | 300 |
|---|
| 2026.03.19 | ₩43,832 | ₩43,912 | ₩43,832 | ₩43,898 | +0.15% | 500 |
|---|
| 2026.03.18 | ₩44,341 | ₩44,341 | ₩43,886 | ₩44,187 | -0.35% | 2.5천 |
|---|
| 2026.03.17 | ₩44,234 | ₩48,670 | ₩40,254 | ₩43,761 | -1.07% | 5천 |
|---|
| 2026.03.16 | ₩43,604 | ₩43,604 | ₩43,458 | ₩43,458 | -0.33% | 300 |
|---|
| 2026.03.13 | ₩44,154 | ₩44,154 | ₩43,878 | ₩43,878 | -0.63% | 200 |
|---|
| 2026.03.12 | ₩44,273 | ₩44,273 | ₩44,273 | ₩44,273 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,493 | ₩43,493 | ₩43,493 | ₩43,493 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩43,242 | ₩43,242 | ₩42,349 | ₩42,349 | -2.07% | 300 |
|---|
| 2026.03.06 | ₩42,472 | ₩42,854 | ₩42,472 | ₩42,599 | +0.30% | 400 |
|---|
| 2026.03.05 | ₩41,835 | ₩41,835 | ₩41,604 | ₩41,604 | -0.55% | 500 |
|---|
| 2026.03.04 | ₩41,648 | ₩41,648 | ₩41,291 | ₩41,291 | -0.86% | 1천 |
|---|
| 2026.03.03 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,098 | ₩41,380 | ₩41,098 | ₩41,163 | +0.16% | 200 |
|---|
| 2026.02.27 | ₩40,830 | ₩40,830 | ₩39,812 | ₩40,574 | -0.63% | 1.5천 |
|---|
| 2026.02.26 | ₩40,589 | ₩40,589 | ₩40,261 | ₩40,462 | -0.31% | 1.6천 |
|---|
| 2026.02.25 | ₩40,363 | ₩40,363 | ₩40,363 | ₩40,363 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩41,005 | ₩41,005 | ₩39,933 | ₩40,248 | -1.85% | 1.8천 |
|---|
| 2026.02.23 | ₩40,281 | ₩40,281 | ₩40,061 | ₩40,061 | -0.55% | 400 |
|---|
| 2026.02.20 | ₩39,875 | ₩39,973 | ₩39,875 | ₩39,973 | +0.25% | 400 |
|---|
| 2026.02.19 | ₩39,892 | ₩39,946 | ₩39,705 | ₩39,718 | -0.44% | 900 |
|---|
| 2026.02.18 | ₩39,456 | ₩39,456 | ₩39,456 | ₩39,456 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,901 | ₩39,035 | ₩38,512 | ₩38,775 | -0.32% | 1.9천 |
|---|
| 2026.02.13 | ₩39,437 | ₩39,450 | ₩39,177 | ₩39,177 | -0.66% | 700 |
|---|
| 2026.02.12 | ₩39,624 | ₩39,624 | ₩39,202 | ₩39,202 | -1.07% | 400 |
|---|
| 2026.02.11 | ₩40,000 | ₩40,093 | ₩39,856 | ₩39,856 | -0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩39,799 | ₩39,839 | ₩39,588 | ₩39,588 | -0.53% | 2.8만 |
|---|
| 2026.02.09 | ₩39,276 | ₩39,986 | ₩39,276 | ₩39,845 | +1.45% | 1.1만 |
|---|
| 2026.02.06 | ₩39,421 | ₩39,421 | ₩39,421 | ₩39,421 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,303 | ₩39,316 | ₩39,303 | ₩39,316 | +0.03% | 500 |
|---|
| 2026.02.04 | ₩39,410 | ₩39,460 | ₩39,397 | ₩39,460 | +0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩39,155 | ₩39,582 | ₩39,155 | ₩39,582 | +1.09% | 200 |
|---|
| 2026.02.02 | ₩37,829 | ₩38,807 | ₩37,601 | ₩38,673 | +2.23% | 1.8천 |
|---|
| 2026.01.30 | ₩40,127 | ₩40,127 | ₩39,531 | ₩39,821 | -0.76% | 1천 |
|---|
| 2026.01.29 | ₩39,584 | ₩43,537 | ₩39,289 | ₩43,537 | +9.99% | 500 |
|---|
| 2026.01.28 | ₩40,268 | ₩40,522 | ₩40,238 | ₩40,238 | -0.07% | 400 |
|---|
| 2026.01.27 | ₩39,557 | ₩40,080 | ₩39,557 | ₩39,938 | +0.96% | 1.7천 |
|---|
| 2026.01.26 | ₩39,772 | ₩40,576 | ₩39,263 | ₩39,596 | -0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩39,799 | ₩39,799 | ₩38,686 | ₩38,686 | -2.79% | 1.2천 |
|---|
| 2026.01.22 | ₩38,941 | ₩39,046 | ₩38,941 | ₩38,944 | +0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩38,818 | ₩38,818 | ₩38,818 | ₩38,818 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,363 | ₩39,363 | ₩38,570 | ₩38,570 | -2.02% | 1.2천 |
|---|
| 2026.01.16 | ₩38,467 | ₩38,467 | ₩38,467 | ₩38,467 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,901 | ₩38,901 | ₩38,740 | ₩38,773 | -0.33% | 500 |
|---|
| 2026.01.13 | ₩38,768 | ₩38,768 | ₩38,768 | ₩38,768 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,595 | ₩38,595 | ₩38,595 | ₩38,595 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,270 | ₩38,270 | ₩38,270 | ₩38,270 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,164 | ₩38,244 | ₩37,976 | ₩37,976 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩38,288 | ₩38,288 | ₩38,288 | ₩38,288 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,023 | ₩38,213 | ₩37,963 | ₩38,213 | +0.50% | 1.1천 |
|---|
| 2026.01.02 | ₩37,494 | ₩37,494 | ₩37,377 | ₩37,377 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩37,507 | ₩37,695 | ₩37,507 | ₩37,606 | +0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,802 | ₩37,829 | ₩37,722 | ₩37,722 | -0.21% | 2.3천 |
|---|
| 2025.12.26 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩38,057 | ₩38,069 | ₩37,388 | ₩37,571 | -1.27% | 2.7천 |
|---|
| 2025.12.22 | ₩37,360 | ₩37,360 | ₩37,236 | ₩37,236 | -0.33% | 100 |
|---|
| 2025.12.19 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,271 | ₩37,271 | ₩37,271 | ₩37,271 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,891 | ₩37,044 | ₩36,864 | ₩37,044 | +0.41% | 900 |
|---|
| 2025.12.08 | ₩37,251 | ₩37,251 | ₩37,251 | ₩37,251 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,586 | ₩37,586 | ₩37,586 | ₩37,586 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,341 | ₩37,341 | ₩37,341 | ₩37,341 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩36,676 | ₩37,454 | ₩35,430 | ₩37,270 | +1.62% | 1.7천 |
|---|
| 2025.12.02 | ₩37,044 | ₩37,044 | ₩37,044 | ₩37,044 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,169 | ₩37,169 | ₩37,169 | ₩37,169 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,944 | ₩36,944 | ₩36,817 | ₩36,817 | -0.34% | 200 |
|---|
| 2025.11.25 | ₩36,221 | ₩36,420 | ₩36,221 | ₩36,420 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩36,636 | ₩36,636 | ₩36,615 | ₩36,615 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩37,601 | ₩37,601 | ₩35,658 | ₩35,658 | -5.17% | 2.7천 |
|---|
| 2025.11.20 | ₩36,382 | ₩36,467 | ₩36,382 | ₩36,467 | +0.24% | 600 |
|---|
| 2025.11.19 | ₩36,762 | ₩36,762 | ₩36,762 | ₩36,762 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,052 | ₩40,629 | ₩36,991 | ₩37,124 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩33,970 | ₩36,956 | ₩33,916 | ₩36,956 | +8.79% | 800 |
|---|
| 2025.11.14 | ₩37,239 | ₩37,239 | ₩37,030 | ₩37,030 | -0.56% | 700 |
|---|
| 2025.11.13 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,306 | ₩37,306 | ₩37,206 | ₩37,206 | -0.27% | 500 |
|---|
| 2025.11.11 | ₩37,432 | ₩37,432 | ₩37,432 | ₩37,432 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,218 | ₩37,218 | ₩37,218 | ₩37,218 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,774 | ₩36,774 | ₩36,774 | ₩36,774 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,784 | ₩36,891 | ₩36,648 | ₩36,729 | -0.15% | 1.7천 |
|---|
| 2025.11.05 | ₩36,978 | ₩37,025 | ₩36,944 | ₩36,944 | -0.09% | 1.2천 |
|---|
| 2025.11.04 | ₩36,757 | ₩36,796 | ₩36,609 | ₩36,796 | +0.11% | 500 |
|---|
| 2025.11.03 | ₩37,011 | ₩37,104 | ₩36,958 | ₩37,104 | +0.25% | 300 |
|---|
| 2025.10.31 | ₩36,923 | ₩36,923 | ₩36,923 | ₩36,923 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,663 | ₩36,763 | ₩36,663 | ₩36,763 | +0.27% | 300 |
|---|
| 2025.10.29 | ₩36,663 | ₩36,864 | ₩36,636 | ₩36,683 | +0.05% | 900 |
|---|
| 2025.10.28 | ₩36,556 | ₩36,904 | ₩36,556 | ₩36,688 | +0.36% | 1.3천 |
|---|
| 2025.10.27 | ₩36,876 | ₩36,877 | ₩36,849 | ₩36,849 | -0.07% | 700 |
|---|
| 2025.10.24 | ₩37,092 | ₩37,092 | ₩36,690 | ₩36,810 | -0.76% | 900 |
|---|
| 2025.10.23 | ₩36,770 | ₩36,826 | ₩36,770 | ₩36,826 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩36,261 | ₩36,414 | ₩36,261 | ₩36,414 | +0.42% | 200 |
|---|
| 2025.10.21 | ₩35,953 | ₩36,053 | ₩35,953 | ₩36,053 | +0.28% | 200 |
|---|
| 2025.10.20 | ₩36,234 | ₩36,427 | ₩35,966 | ₩36,427 | +0.53% | 2천 |
|---|
| 2025.10.17 | ₩35,819 | ₩36,140 | ₩35,819 | ₩36,047 | +0.64% | 200 |
|---|
| 2025.10.16 | ₩36,127 | ₩36,135 | ₩36,127 | ₩36,135 | +0.02% | 300 |
|---|
| 2025.10.15 | ₩36,140 | ₩36,140 | ₩36,072 | ₩36,072 | -0.19% | 500 |
|---|
| 2025.10.14 | ₩36,087 | ₩36,087 | ₩36,032 | ₩36,032 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩36,127 | ₩36,248 | ₩36,100 | ₩36,172 | +0.13% | 800 |
|---|
| 2025.10.10 | ₩36,596 | ₩36,596 | ₩35,911 | ₩35,911 | -1.87% | 1.3천 |
|---|
