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 | ₩50,976 | ₩50,976 | ₩50,976 | ₩50,976 | 0.00% | 0 |
| 2026.10.08 | ₩50,976 | ₩50,976 | ₩50,976 | ₩50,976 | 0.00% | 100 |
| 2026.10.07 | ₩50,728 | ₩50,969 | ₩49,480 | ₩50,969 | +0.48% | 300 |
| 2026.10.06 | ₩51,189 | ₩51,189 | ₩51,189 | ₩51,189 | 0.00% | 100 |
| 2026.10.05 | ₩50,526 | ₩50,775 | ₩50,526 | ₩50,775 | +0.49% | 300 |
| 2026.10.02 | ₩50,388 | ₩50,388 | ₩50,388 | ₩50,388 | 0.00% | 0 |
| 2026.10.01 | ₩50,540 | ₩50,540 | ₩50,388 | ₩50,388 | -0.30% | 300 |
| 2026.09.30 | ₩50,701 | ₩50,701 | ₩50,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,687 |
| -0.03% |
| 1만 |
| 2026.09.29 | ₩50,373 | ₩50,373 | ₩50,373 | ₩50,373 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,325 | ₩50,521 | ₩50,003 | ₩50,521 | +0.39% | 700 |
|---|
| 2026.09.25 | ₩51,247 | ₩51,247 | ₩51,247 | ₩51,247 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩50,835 | ₩51,247 | ₩50,835 | ₩51,247 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩51,090 | ₩56,012 | ₩51,090 | ₩52,458 | +2.68% | 7.3천 |
|---|
| 2026.09.22 | ₩51,192 | ₩51,192 | ₩51,192 | ₩51,192 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,610 | ₩51,610 | ₩51,610 | ₩51,610 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩51,204 | ₩51,204 | ₩51,204 | ₩51,204 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩50,880 | ₩50,880 | ₩50,880 | ₩50,880 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,808 | ₩51,063 | ₩50,808 | ₩51,063 | +0.50% | 200 |
|---|
| 2026.09.14 | ₩51,036 | ₩51,036 | ₩50,433 | ₩50,706 | -0.65% | 8.4천 |
|---|
| 2026.09.11 | ₩51,090 | ₩51,233 | ₩51,090 | ₩51,233 | +0.28% | 300 |
|---|
| 2026.09.10 | ₩51,232 | ₩51,232 | ₩51,232 | ₩51,232 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩50,982 | ₩51,232 | ₩50,982 | ₩51,232 | +0.49% | 200 |
|---|
| 2026.09.08 | ₩50,808 | ₩52,528 | ₩50,808 | ₩52,528 | +3.38% | 200 |
|---|
| 2026.09.04 | ₩50,944 | ₩50,944 | ₩50,944 | ₩50,944 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,640 | ₩51,640 | ₩51,640 | ₩51,640 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩50,567 | ₩50,567 | ₩50,567 | ₩50,567 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,606 | ₩50,606 | ₩50,606 | ₩50,606 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,980 | ₩49,980 | ₩49,980 | ₩49,980 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩49,896 | ₩49,980 | ₩49,896 | ₩49,980 | +0.17% | 2.9천 |
|---|
| 2026.08.27 | ₩50,848 | ₩50,848 | ₩49,105 | ₩49,669 | -2.32% | 700 |
|---|
| 2026.08.26 | ₩48,447 | ₩54,577 | ₩47,884 | ₩49,520 | +2.21% | 5.4천 |
|---|
| 2026.08.25 | ₩50,044 | ₩50,044 | ₩48,637 | ₩49,189 | -1.71% | 3.2천 |
|---|
| 2026.08.24 | ₩49,482 | ₩49,482 | ₩49,482 | ₩49,482 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,258 | ₩50,258 | ₩49,716 | ₩49,716 | -1.08% | 500 |
|---|
| 2026.08.20 | ₩48,568 | ₩49,842 | ₩48,568 | ₩49,842 | +2.62% | 1.3천 |
|---|
| 2026.08.19 | ₩49,090 | ₩49,090 | ₩49,090 | ₩49,090 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,835 | ₩48,835 | ₩48,835 | ₩48,835 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,190 | ₩48,190 | ₩48,190 | ₩48,190 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,628 | ₩50,915 | ₩47,888 | ₩47,888 | -3.51% | 2.3천 |
|---|
| 2026.08.12 | ₩48,175 | ₩48,175 | ₩48,175 | ₩48,175 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩48,088 | ₩48,088 | ₩48,088 | ₩48,088 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,018 | ₩48,112 | ₩47,267 | ₩48,060 | +0.09% | 1.3천 |
|---|
| 2026.08.07 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩51,237 | ₩51,237 | ₩47,334 | ₩47,334 | -7.62% | 400 |
|---|
| 2026.08.03 | ₩46,583 | ₩46,583 | ₩46,583 | ₩46,583 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩46,583 | ₩46,583 | ₩46,583 | ₩46,583 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,476 | ₩46,610 | ₩46,476 | ₩46,610 | +0.29% | 16.5만 |
|---|
| 2026.07.29 | ₩42,921 | ₩47,838 | ₩42,921 | ₩47,838 | +11.46% | 900 |
|---|
| 2026.07.28 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩46,087 | ₩46,087 | ₩45,376 | ₩45,376 | -1.54% | 900 |
|---|
| 2026.07.24 | ₩47,388 | ₩47,388 | ₩47,388 | ₩47,388 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩51,304 | ₩51,304 | ₩51,304 | ₩51,304 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩46,643 | ₩46,643 | ₩46,643 | ₩46,643 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩46,643 | ₩46,643 | ₩46,643 | ₩46,643 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩46,207 | ₩46,643 | ₩46,167 | ₩46,643 | +0.94% | 500 |
|---|
| 2026.07.17 | ₩46,382 | ₩46,449 | ₩45,887 | ₩45,966 | -0.90% | 900 |
|---|
| 2026.07.16 | ₩45,886 | ₩47,710 | ₩43,377 | ₩47,710 | +3.98% | 1.5천 |
|---|
| 2026.07.15 | ₩46,375 | ₩46,409 | ₩46,375 | ₩46,409 | +0.07% | 800 |
|---|
| 2026.07.14 | ₩46,134 | ₩46,166 | ₩46,134 | ₩46,166 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩47,830 | ₩47,830 | ₩45,054 | ₩45,852 | -4.14% | 400 |
|---|
| 2026.07.10 | ₩45,604 | ₩45,604 | ₩45,148 | ₩45,238 | -0.80% | 400 |
|---|
| 2026.07.09 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,799 | ₩45,899 | ₩40,507 | ₩45,379 | +1.29% | 9.2천 |
|---|
| 2026.07.07 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩44,531 | ₩44,618 | ₩44,424 | ₩44,424 | -0.24% | 1.2천 |
|---|
| 2026.07.02 | ₩43,656 | ₩43,656 | ₩43,656 | ₩43,656 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,342 | ₩46,342 | ₩43,324 | ₩43,676 | -5.75% | 1.3천 |
|---|
| 2026.06.29 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,579 | ₩43,579 | ₩43,570 | ₩43,570 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩42,210 | ₩43,572 | ₩42,210 | ₩43,572 | +3.23% | 300 |
|---|
| 2026.06.24 | ₩43,418 | ₩43,418 | ₩42,666 | ₩43,200 | -0.50% | 6.1천 |
|---|
| 2026.06.23 | ₩42,277 | ₩44,190 | ₩42,277 | ₩44,190 | +4.52% | 800 |
|---|
| 2026.06.22 | ₩44,257 | ₩44,257 | ₩44,257 | ₩44,257 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,556 | ₩46,556 | ₩44,477 | ₩44,723 | -3.94% | 1.2천 |
|---|
| 2026.06.16 | ₩46,154 | ₩46,556 | ₩44,788 | ₩44,788 | -2.96% | 2.1천 |
|---|
| 2026.06.15 | ₩44,316 | ₩44,784 | ₩44,316 | ₩44,784 | +1.06% | 400 |
|---|
| 2026.06.12 | ₩45,163 | ₩45,163 | ₩45,163 | ₩45,163 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩45,537 | ₩45,624 | ₩45,314 | ₩45,314 | -0.49% | 500 |
|---|
| 2026.06.10 | ₩45,678 | ₩46,382 | ₩45,671 | ₩46,382 | +1.54% | 1.7천 |
|---|
| 2026.06.09 | ₩44,383 | ₩44,383 | ₩44,383 | ₩44,383 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩44,370 | ₩44,383 | ₩44,370 | ₩44,383 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,046 | ₩46,570 | ₩46,046 | ₩46,570 | +1.14% | 400 |
|---|
| 2026.06.03 | ₩42,143 | ₩46,020 | ₩42,143 | ₩45,423 | +7.78% | 500 |
|---|
| 2026.06.02 | ₩44,799 | ₩46,717 | ₩44,799 | ₩46,268 | +3.28% | 2.2천 |
|---|
| 2026.06.01 | ₩47,683 | ₩48,662 | ₩39,300 | ₩47,146 | -1.13% | 1.6천 |
|---|
| 2026.05.29 | ₩46,417 | ₩46,417 | ₩46,417 | ₩46,417 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩46,417 | ₩46,417 | ₩46,417 | ₩46,417 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,140 | ₩46,417 | ₩46,140 | ₩46,417 | +0.60% | 3.5천 |
|---|
| 2026.05.26 | ₩46,769 | ₩46,769 | ₩46,769 | ₩46,769 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩47,508 | ₩47,508 | ₩47,003 | ₩47,003 | -1.06% | 500 |
|---|
| 2026.05.21 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩47,401 | ₩47,415 | ₩46,744 | ₩47,282 | -0.25% | 3.7천 |
|---|
| 2026.05.19 | ₩46,181 | ₩48,461 | ₩46,181 | ₩48,461 | +4.94% | 400 |
|---|
| 2026.05.18 | ₩46,221 | ₩48,011 | ₩46,221 | ₩48,011 | +3.87% | 400 |
|---|
| 2026.05.15 | ₩51,224 | ₩51,224 | ₩47,576 | ₩47,576 | -7.12% | 300 |
|---|
| 2026.05.14 | ₩46,570 | ₩46,570 | ₩46,570 | ₩46,570 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩48,877 | ₩48,877 | ₩47,783 | ₩47,783 | -2.24% | 1천 |
|---|
| 2026.05.12 | ₩49,064 | ₩53,772 | ₩49,064 | ₩53,772 | +9.60% | 500 |
|---|
| 2026.05.11 | ₩51,412 | ₩51,412 | ₩50,111 | ₩50,111 | -2.53% | 300 |
|---|
| 2026.05.08 | ₩48,508 | ₩48,508 | ₩48,508 | ₩48,508 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,993 | ₩46,684 | ₩45,993 | ₩46,684 | +1.50% | 300 |
|---|
| 2026.05.06 | ₩46,858 | ₩46,858 | ₩46,858 | ₩46,858 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,288 | ₩46,288 | ₩43,592 | ₩46,221 | -0.14% | 1.2천 |
|---|
| 2026.05.04 | ₩47,951 | ₩48,286 | ₩47,951 | ₩48,286 | +0.70% | 2.2천 |
|---|
| 2026.05.01 | ₩48,622 | ₩48,622 | ₩48,622 | ₩48,622 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩45,215 | ₩45,215 | ₩45,215 | ₩45,215 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩45,403 | ₩45,631 | ₩45,228 | ₩45,228 | -0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩40,386 | ₩40,386 | ₩40,386 | ₩40,386 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,611 | ₩45,899 | ₩44,611 | ₩45,778 | +2.62% | 700 |
|---|
| 2026.04.24 | ₩47,817 | ₩47,817 | ₩41,459 | ₩43,042 | -9.99% | 1.4천 |
|---|
| 2026.04.23 | ₩45,376 | ₩47,099 | ₩45,376 | ₩47,099 | +3.80% | 300 |
|---|
| 2026.04.22 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,880 | ₩44,880 | ₩44,822 | ₩44,822 | -0.13% | 200 |
|---|
| 2026.04.17 | ₩43,941 | ₩44,434 | ₩43,941 | ₩44,434 | +1.12% | 200 |
|---|
| 2026.04.16 | ₩45,215 | ₩45,215 | ₩45,185 | ₩45,185 | -0.07% | 400 |
|---|
| 2026.04.15 | ₩44,584 | ₩45,035 | ₩44,584 | ₩45,035 | +1.01% | 500 |
|---|
| 2026.04.14 | ₩45,470 | ₩45,470 | ₩44,826 | ₩44,944 | -1.16% | 1천 |
|---|
| 2026.04.13 | ₩44,933 | ₩45,362 | ₩44,788 | ₩44,788 | -0.32% | 1.1천 |
|---|
| 2026.04.10 | ₩43,766 | ₩44,212 | ₩43,766 | ₩44,212 | +1.02% | 500 |
|---|
| 2026.04.09 | ₩43,753 | ₩44,086 | ₩43,753 | ₩44,086 | +0.76% | 200 |
|---|
| 2026.04.08 | ₩43,498 | ₩44,303 | ₩43,498 | ₩44,200 | +1.61% | 800 |
|---|
| 2026.04.07 | ₩44,638 | ₩44,638 | ₩44,267 | ₩44,267 | -0.83% | 5.7천 |
|---|
| 2026.04.06 | ₩44,295 | ₩44,401 | ₩44,295 | ₩44,401 | +0.24% | 1.1천 |
|---|
| 2026.04.02 | ₩44,531 | ₩45,349 | ₩44,410 | ₩44,497 | -0.08% | 6.8천 |
|---|
| 2026.04.01 | ₩44,222 | ₩44,222 | ₩44,222 | ₩44,222 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,216 | ₩44,216 | ₩44,216 | ₩44,216 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩44,625 | ₩45,121 | ₩44,605 | ₩44,605 | -0.05% | 1천 |
|---|
| 2026.03.27 | ₩44,386 | ₩44,386 | ₩44,386 | ₩44,386 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,766 | ₩44,437 | ₩43,766 | ₩44,201 | +0.99% | 1.7천 |
|---|
| 2026.03.25 | ₩43,699 | ₩44,182 | ₩43,699 | ₩43,719 | +0.05% | 7.3천 |
|---|
| 2026.03.24 | ₩43,994 | ₩44,102 | ₩43,431 | ₩43,853 | -0.32% | 1.9천 |
|---|
| 2026.03.23 | ₩42,881 | ₩43,498 | ₩42,881 | ₩43,097 | +0.50% | 900 |
|---|
| 2026.03.20 | ₩43,766 | ₩44,049 | ₩43,766 | ₩44,049 | +0.65% | 300 |
|---|
| 2026.03.19 | ₩43,874 | ₩43,954 | ₩43,874 | ₩43,939 | +0.15% | 500 |
|---|
| 2026.03.18 | ₩44,383 | ₩44,383 | ₩43,927 | ₩44,229 | -0.35% | 2.5천 |
|---|
| 2026.03.17 | ₩44,276 | ₩48,716 | ₩40,292 | ₩43,803 | -1.07% | 5천 |
|---|
| 2026.03.16 | ₩43,646 | ₩43,646 | ₩43,499 | ₩43,499 | -0.33% | 300 |
|---|
| 2026.03.13 | ₩44,196 | ₩44,196 | ₩43,919 | ₩43,919 | -0.63% | 200 |
|---|
| 2026.03.12 | ₩44,315 | ₩44,315 | ₩44,315 | ₩44,315 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,988 | ₩42,988 | ₩42,988 | ₩42,988 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩43,283 | ₩43,283 | ₩42,389 | ₩42,389 | -2.07% | 300 |
|---|
| 2026.03.06 | ₩42,512 | ₩42,894 | ₩42,512 | ₩42,640 | +0.30% | 400 |
|---|
| 2026.03.05 | ₩41,875 | ₩41,875 | ₩41,643 | ₩41,643 | -0.55% | 500 |
|---|
| 2026.03.04 | ₩41,687 | ₩41,687 | ₩41,331 | ₩41,331 | -0.86% | 1천 |
|---|
| 2026.03.03 | ₩41,140 | ₩41,140 | ₩41,140 | ₩41,140 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,137 | ₩41,419 | ₩41,137 | ₩41,202 | +0.16% | 200 |
|---|
| 2026.02.27 | ₩40,869 | ₩40,869 | ₩39,850 | ₩40,613 | -0.63% | 1.5천 |
|---|
| 2026.02.26 | ₩40,628 | ₩40,628 | ₩40,299 | ₩40,500 | -0.31% | 1.6천 |
|---|
| 2026.02.25 | ₩40,401 | ₩40,401 | ₩40,401 | ₩40,401 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩41,043 | ₩41,043 | ₩39,970 | ₩40,286 | -1.85% | 1.8천 |
|---|
| 2026.02.23 | ₩40,319 | ₩40,319 | ₩40,099 | ₩40,099 | -0.55% | 400 |
|---|
| 2026.02.20 | ₩39,913 | ₩40,011 | ₩39,913 | ₩40,011 | +0.25% | 400 |
|---|
| 2026.02.19 | ₩39,930 | ₩39,984 | ₩39,742 | ₩39,756 | -0.44% | 900 |
|---|
| 2026.02.18 | ₩39,493 | ₩39,493 | ₩39,493 | ₩39,493 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,938 | ₩39,072 | ₩38,549 | ₩38,812 | -0.32% | 1.9천 |
|---|
| 2026.02.13 | ₩39,474 | ₩39,488 | ₩39,214 | ₩39,214 | -0.66% | 700 |
|---|
| 2026.02.12 | ₩39,662 | ₩39,662 | ₩39,239 | ₩39,239 | -1.07% | 400 |
|---|
| 2026.02.11 | ₩40,038 | ₩40,131 | ₩39,894 | ₩39,894 | -0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩39,836 | ₩39,877 | ₩39,626 | ₩39,626 | -0.53% | 2.8만 |
|---|
| 2026.02.09 | ₩39,313 | ₩40,024 | ₩39,313 | ₩39,883 | +1.45% | 1.1만 |
|---|
| 2026.02.06 | ₩39,458 | ₩39,458 | ₩39,458 | ₩39,458 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,340 | ₩39,353 | ₩39,340 | ₩39,353 | +0.03% | 500 |
|---|
| 2026.02.04 | ₩39,447 | ₩39,497 | ₩39,434 | ₩39,497 | +0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩39,192 | ₩39,619 | ₩39,192 | ₩39,619 | +1.09% | 200 |
|---|
| 2026.02.02 | ₩37,865 | ₩38,844 | ₩37,637 | ₩38,710 | +2.23% | 1.8천 |
|---|
| 2026.01.30 | ₩40,165 | ₩40,165 | ₩39,568 | ₩39,859 | -0.76% | 1천 |
|---|
| 2026.01.29 | ₩39,622 | ₩43,579 | ₩39,327 | ₩43,579 | +9.99% | 500 |
|---|
| 2026.01.28 | ₩40,306 | ₩40,561 | ₩40,276 | ₩40,276 | -0.07% | 400 |
|---|
| 2026.01.27 | ₩39,595 | ₩40,118 | ₩39,595 | ₩39,976 | +0.96% | 1.7천 |
|---|
| 2026.01.26 | ₩39,809 | ₩40,614 | ₩39,300 | ₩39,634 | -0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩39,836 | ₩39,836 | ₩38,723 | ₩38,723 | -2.79% | 1.2천 |
|---|
| 2026.01.22 | ₩38,978 | ₩39,083 | ₩38,978 | ₩38,981 | +0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩38,854 | ₩38,854 | ₩38,854 | ₩38,854 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,400 | ₩39,400 | ₩38,606 | ₩38,606 | -2.02% | 1.2천 |
|---|
| 2026.01.16 | ₩38,503 | ₩38,503 | ₩38,503 | ₩38,503 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,938 | ₩38,938 | ₩38,777 | ₩38,810 | -0.33% | 500 |
|---|
| 2026.01.13 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,632 | ₩38,632 | ₩38,632 | ₩38,632 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,221 | ₩38,221 | ₩38,221 | ₩38,221 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,200 | ₩38,280 | ₩38,012 | ₩38,012 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩38,325 | ₩38,325 | ₩38,325 | ₩38,325 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,059 | ₩38,250 | ₩37,999 | ₩38,250 | +0.50% | 1.1천 |
|---|
| 2026.01.02 | ₩37,529 | ₩37,529 | ₩37,413 | ₩37,413 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩37,543 | ₩37,730 | ₩37,543 | ₩37,642 | +0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩37,914 | ₩37,914 | ₩37,914 | ₩37,914 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,838 | ₩37,865 | ₩37,757 | ₩37,757 | -0.21% | 2.3천 |
|---|
| 2025.12.26 | ₩37,697 | ₩37,697 | ₩37,697 | ₩37,697 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩37,697 | ₩37,697 | ₩37,697 | ₩37,697 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩38,093 | ₩38,105 | ₩37,423 | ₩37,607 | -1.27% | 2.7천 |
|---|
| 2025.12.22 | ₩37,395 | ₩37,395 | ₩37,272 | ₩37,272 | -0.33% | 100 |
|---|
| 2025.12.19 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩36,805 | ₩36,805 | ₩36,805 | ₩36,805 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,688 | ₩36,688 | ₩36,688 | ₩36,688 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,050 | ₩37,050 | ₩37,050 | ₩37,050 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,307 | ₩37,307 | ₩37,307 | ₩37,307 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,926 | ₩37,079 | ₩36,899 | ₩37,079 | +0.41% | 900 |
|---|
| 2025.12.08 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩36,711 | ₩37,489 | ₩35,464 | ₩37,305 | +1.62% | 1.7천 |
|---|
| 2025.12.02 | ₩37,079 | ₩37,079 | ₩37,079 | ₩37,079 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,258 | ₩37,258 | ₩37,258 | ₩37,258 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,205 | ₩37,205 | ₩37,205 | ₩37,205 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,979 | ₩36,979 | ₩36,852 | ₩36,852 | -0.34% | 200 |
|---|
| 2025.11.25 | ₩36,255 | ₩36,455 | ₩36,255 | ₩36,455 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩36,671 | ₩36,671 | ₩36,649 | ₩36,649 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩37,637 | ₩37,637 | ₩35,692 | ₩35,692 | -5.17% | 2.7천 |
|---|
| 2025.11.20 | ₩36,416 | ₩36,502 | ₩36,416 | ₩36,502 | +0.24% | 600 |
|---|
| 2025.11.19 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,087 | ₩40,668 | ₩37,026 | ₩37,159 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩34,002 | ₩36,991 | ₩33,948 | ₩36,991 | +8.79% | 800 |
|---|
| 2025.11.14 | ₩37,274 | ₩37,274 | ₩37,065 | ₩37,065 | -0.56% | 700 |
|---|
| 2025.11.13 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,342 | ₩37,342 | ₩37,241 | ₩37,241 | -0.27% | 500 |
|---|
| 2025.11.11 | ₩37,468 | ₩37,468 | ₩37,468 | ₩37,468 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,809 | ₩36,809 | ₩36,809 | ₩36,809 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,818 | ₩36,926 | ₩36,683 | ₩36,763 | -0.15% | 1.7천 |
|---|
| 2025.11.05 | ₩37,013 | ₩37,060 | ₩36,979 | ₩36,979 | -0.09% | 1.2천 |
|---|
| 2025.11.04 | ₩36,792 | ₩36,830 | ₩36,644 | ₩36,830 | +0.11% | 500 |
|---|
| 2025.11.03 | ₩37,046 | ₩37,139 | ₩36,993 | ₩37,139 | +0.25% | 300 |
|---|
| 2025.10.31 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,698 | ₩36,798 | ₩36,698 | ₩36,798 | +0.27% | 300 |
|---|
| 2025.10.29 | ₩36,698 | ₩36,899 | ₩36,671 | ₩36,718 | +0.05% | 900 |
|---|
| 2025.10.28 | ₩36,590 | ₩36,939 | ₩36,590 | ₩36,723 | +0.36% | 1.3천 |
|---|
| 2025.10.27 | ₩36,911 | ₩36,912 | ₩36,884 | ₩36,884 | -0.07% | 700 |
|---|
| 2025.10.24 | ₩37,127 | ₩37,127 | ₩36,725 | ₩36,845 | -0.76% | 900 |
|---|
| 2025.10.23 | ₩36,805 | ₩36,861 | ₩36,805 | ₩36,861 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩36,295 | ₩36,448 | ₩36,295 | ₩36,448 | +0.42% | 200 |
|---|
| 2025.10.21 | ₩35,987 | ₩36,087 | ₩35,987 | ₩36,087 | +0.28% | 200 |
|---|
| 2025.10.20 | ₩36,268 | ₩36,462 | ₩36,000 | ₩36,462 | +0.53% | 2천 |
|---|
| 2025.10.17 | ₩35,853 | ₩36,175 | ₩35,853 | ₩36,081 | +0.64% | 200 |
|---|
| 2025.10.16 | ₩36,161 | ₩36,169 | ₩36,161 | ₩36,169 | +0.02% | 300 |
|---|
| 2025.10.15 | ₩36,175 | ₩36,175 | ₩36,106 | ₩36,106 | -0.19% | 500 |
|---|
| 2025.10.14 | ₩36,121 | ₩36,121 | ₩36,066 | ₩36,066 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩36,161 | ₩36,282 | ₩36,134 | ₩36,207 | +0.13% | 800 |
|---|
| 2025.10.10 | ₩36,631 | ₩36,631 | ₩35,945 | ₩35,945 | -1.87% | 1.3천 |
|---|
