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 | ₩50,941 | ₩50,941 | ₩50,941 | ₩50,941 | 0.00% | 0 |
| 2026.10.08 | ₩50,941 | ₩50,941 | ₩50,941 | ₩50,941 | 0.00% | 100 |
| 2026.10.07 | ₩50,693 | ₩50,934 | ₩49,447 | ₩50,934 | +0.48% | 300 |
| 2026.10.06 | ₩51,154 | ₩51,154 | ₩51,154 | ₩51,154 | 0.00% | 100 |
| 2026.10.05 | ₩50,492 | ₩50,740 | ₩50,492 | ₩50,740 | +0.49% | 300 |
| 2026.10.02 | ₩50,354 | ₩50,354 | ₩50,354 | ₩50,354 | 0.00% | 0 |
| 2026.10.01 | ₩50,506 | ₩50,506 | ₩50,354 | ₩50,354 | -0.30% | 300 |
| 2026.09.30 | ₩50,666 | ₩50,666 | ₩50,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,653 |
| -0.03% |
| 1만 |
| 2026.09.29 | ₩50,339 | ₩50,339 | ₩50,339 | ₩50,339 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,291 | ₩50,487 | ₩49,969 | ₩50,487 | +0.39% | 700 |
|---|
| 2026.09.25 | ₩51,212 | ₩51,212 | ₩51,212 | ₩51,212 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩50,800 | ₩51,212 | ₩50,800 | ₩51,212 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩51,055 | ₩55,974 | ₩51,055 | ₩52,422 | +2.68% | 7.3천 |
|---|
| 2026.09.22 | ₩51,157 | ₩51,157 | ₩51,157 | ₩51,157 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,575 | ₩51,575 | ₩51,575 | ₩51,575 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩51,169 | ₩51,169 | ₩51,169 | ₩51,169 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,846 | ₩50,846 | ₩50,846 | ₩50,846 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩50,846 | ₩50,846 | ₩50,846 | ₩50,846 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,774 | ₩51,028 | ₩50,774 | ₩51,028 | +0.50% | 200 |
|---|
| 2026.09.14 | ₩51,001 | ₩51,001 | ₩50,398 | ₩50,672 | -0.65% | 8.4천 |
|---|
| 2026.09.11 | ₩51,055 | ₩51,198 | ₩51,055 | ₩51,198 | +0.28% | 300 |
|---|
| 2026.09.10 | ₩51,197 | ₩51,197 | ₩51,197 | ₩51,197 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩50,948 | ₩51,197 | ₩50,948 | ₩51,197 | +0.49% | 200 |
|---|
| 2026.09.08 | ₩50,774 | ₩52,492 | ₩50,774 | ₩52,492 | +3.38% | 200 |
|---|
| 2026.09.04 | ₩50,909 | ₩50,909 | ₩50,909 | ₩50,909 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,605 | ₩51,605 | ₩51,605 | ₩51,605 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩50,532 | ₩50,532 | ₩50,532 | ₩50,532 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,571 | ₩50,571 | ₩50,571 | ₩50,571 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,947 | ₩49,947 | ₩49,947 | ₩49,947 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩49,862 | ₩49,947 | ₩49,862 | ₩49,947 | +0.17% | 2.9천 |
|---|
| 2026.08.27 | ₩50,814 | ₩50,814 | ₩49,071 | ₩49,636 | -2.32% | 700 |
|---|
| 2026.08.26 | ₩48,415 | ₩54,540 | ₩47,852 | ₩49,487 | +2.21% | 5.4천 |
|---|
| 2026.08.25 | ₩50,010 | ₩50,010 | ₩48,604 | ₩49,156 | -1.71% | 3.2천 |
|---|
| 2026.08.24 | ₩49,448 | ₩49,448 | ₩49,448 | ₩49,448 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,224 | ₩50,224 | ₩49,683 | ₩49,683 | -1.08% | 500 |
|---|
| 2026.08.20 | ₩48,535 | ₩49,809 | ₩48,535 | ₩49,809 | +2.62% | 1.3천 |
|---|
| 2026.08.19 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,802 | ₩48,802 | ₩48,802 | ₩48,802 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩48,864 | ₩48,864 | ₩48,864 | ₩48,864 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,157 | ₩48,157 | ₩48,157 | ₩48,157 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,594 | ₩50,881 | ₩47,856 | ₩47,856 | -3.51% | 2.3천 |
|---|
| 2026.08.12 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,986 | ₩48,079 | ₩47,235 | ₩48,027 | +0.09% | 1.3천 |
|---|
| 2026.08.07 | ₩47,302 | ₩47,302 | ₩47,302 | ₩47,302 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩47,302 | ₩47,302 | ₩47,302 | ₩47,302 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩47,302 | ₩47,302 | ₩47,302 | ₩47,302 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩51,203 | ₩51,203 | ₩47,302 | ₩47,302 | -7.62% | 400 |
|---|
| 2026.08.03 | ₩46,551 | ₩46,551 | ₩46,551 | ₩46,551 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩46,551 | ₩46,551 | ₩46,551 | ₩46,551 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,444 | ₩46,578 | ₩46,444 | ₩46,578 | +0.29% | 16.5만 |
|---|
| 2026.07.29 | ₩42,892 | ₩47,806 | ₩42,892 | ₩47,806 | +11.46% | 900 |
|---|
| 2026.07.28 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩46,055 | ₩46,055 | ₩45,345 | ₩45,345 | -1.54% | 900 |
|---|
| 2026.07.24 | ₩47,356 | ₩47,356 | ₩47,356 | ₩47,356 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩51,270 | ₩51,270 | ₩51,270 | ₩51,270 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩46,176 | ₩46,612 | ₩46,136 | ₩46,612 | +0.94% | 500 |
|---|
| 2026.07.17 | ₩46,350 | ₩46,417 | ₩45,856 | ₩45,935 | -0.90% | 900 |
|---|
| 2026.07.16 | ₩45,854 | ₩47,677 | ₩43,348 | ₩47,677 | +3.98% | 1.5천 |
|---|
| 2026.07.15 | ₩46,344 | ₩46,377 | ₩46,344 | ₩46,377 | +0.07% | 800 |
|---|
| 2026.07.14 | ₩46,102 | ₩46,135 | ₩46,102 | ₩46,135 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩47,798 | ₩47,798 | ₩45,023 | ₩45,821 | -4.14% | 400 |
|---|
| 2026.07.10 | ₩45,573 | ₩45,573 | ₩45,117 | ₩45,207 | -0.80% | 400 |
|---|
| 2026.07.09 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,769 | ₩45,868 | ₩40,479 | ₩45,348 | +1.29% | 9.2천 |
|---|
| 2026.07.07 | ₩43,562 | ₩43,562 | ₩43,562 | ₩43,562 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩44,501 | ₩44,588 | ₩44,393 | ₩44,393 | -0.24% | 1.2천 |
|---|
| 2026.07.02 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,310 | ₩46,310 | ₩43,294 | ₩43,647 | -5.75% | 1.3천 |
|---|
| 2026.06.29 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,549 | ₩43,549 | ₩43,541 | ₩43,541 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩42,182 | ₩43,542 | ₩42,182 | ₩43,542 | +3.23% | 300 |
|---|
| 2026.06.24 | ₩43,388 | ₩43,388 | ₩42,637 | ₩43,171 | -0.50% | 6.1천 |
|---|
| 2026.06.23 | ₩42,249 | ₩44,160 | ₩42,249 | ₩44,160 | +4.52% | 800 |
|---|
| 2026.06.22 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,525 | ₩46,525 | ₩44,447 | ₩44,692 | -3.94% | 1.2천 |
|---|
| 2026.06.16 | ₩46,122 | ₩46,525 | ₩44,758 | ₩44,758 | -2.96% | 2.1천 |
|---|
| 2026.06.15 | ₩44,286 | ₩44,754 | ₩44,286 | ₩44,754 | +1.06% | 400 |
|---|
| 2026.06.12 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩45,506 | ₩45,593 | ₩45,283 | ₩45,283 | -0.49% | 500 |
|---|
| 2026.06.10 | ₩45,647 | ₩46,350 | ₩45,640 | ₩46,350 | +1.54% | 1.7천 |
|---|
| 2026.06.09 | ₩44,353 | ₩44,353 | ₩44,353 | ₩44,353 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩44,340 | ₩44,353 | ₩44,340 | ₩44,353 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩45,131 | ₩45,131 | ₩45,131 | ₩45,131 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,015 | ₩46,538 | ₩46,015 | ₩46,538 | +1.14% | 400 |
|---|
| 2026.06.03 | ₩42,115 | ₩45,988 | ₩42,115 | ₩45,392 | +7.78% | 500 |
|---|
| 2026.06.02 | ₩44,769 | ₩46,685 | ₩44,769 | ₩46,236 | +3.28% | 2.2천 |
|---|
| 2026.06.01 | ₩47,651 | ₩48,629 | ₩39,273 | ₩47,114 | -1.13% | 1.6천 |
|---|
| 2026.05.29 | ₩46,385 | ₩46,385 | ₩46,385 | ₩46,385 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩46,385 | ₩46,385 | ₩46,385 | ₩46,385 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,109 | ₩46,385 | ₩46,109 | ₩46,385 | +0.60% | 3.5천 |
|---|
| 2026.05.26 | ₩46,738 | ₩46,738 | ₩46,738 | ₩46,738 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩47,476 | ₩47,476 | ₩46,971 | ₩46,971 | -1.06% | 500 |
|---|
| 2026.05.21 | ₩47,089 | ₩47,089 | ₩47,089 | ₩47,089 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩47,369 | ₩47,382 | ₩46,712 | ₩47,250 | -0.25% | 3.7천 |
|---|
| 2026.05.19 | ₩46,149 | ₩48,428 | ₩46,149 | ₩48,428 | +4.94% | 400 |
|---|
| 2026.05.18 | ₩46,189 | ₩47,979 | ₩46,189 | ₩47,979 | +3.87% | 400 |
|---|
| 2026.05.15 | ₩51,189 | ₩51,189 | ₩47,543 | ₩47,543 | -7.12% | 300 |
|---|
| 2026.05.14 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩48,843 | ₩48,843 | ₩47,751 | ₩47,751 | -2.24% | 1천 |
|---|
| 2026.05.12 | ₩49,031 | ₩53,736 | ₩49,031 | ₩53,736 | +9.60% | 500 |
|---|
| 2026.05.11 | ₩51,377 | ₩51,377 | ₩50,077 | ₩50,077 | -2.53% | 300 |
|---|
| 2026.05.08 | ₩48,475 | ₩48,475 | ₩48,475 | ₩48,475 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,962 | ₩46,652 | ₩45,962 | ₩46,652 | +1.50% | 300 |
|---|
| 2026.05.06 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,257 | ₩46,257 | ₩43,562 | ₩46,189 | -0.14% | 1.2천 |
|---|
| 2026.05.04 | ₩47,919 | ₩48,254 | ₩47,919 | ₩48,254 | +0.70% | 2.2천 |
|---|
| 2026.05.01 | ₩48,589 | ₩48,589 | ₩48,589 | ₩48,589 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩45,184 | ₩45,184 | ₩45,184 | ₩45,184 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩45,372 | ₩45,600 | ₩45,198 | ₩45,198 | -0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩40,359 | ₩40,359 | ₩40,359 | ₩40,359 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,581 | ₩45,868 | ₩44,581 | ₩45,747 | +2.62% | 700 |
|---|
| 2026.04.24 | ₩47,785 | ₩47,785 | ₩41,431 | ₩43,013 | -9.99% | 1.4천 |
|---|
| 2026.04.23 | ₩45,345 | ₩47,067 | ₩45,345 | ₩47,067 | +3.80% | 300 |
|---|
| 2026.04.22 | ₩45,463 | ₩45,463 | ₩45,463 | ₩45,463 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,849 | ₩44,849 | ₩44,791 | ₩44,791 | -0.13% | 200 |
|---|
| 2026.04.17 | ₩43,911 | ₩44,404 | ₩43,911 | ₩44,404 | +1.12% | 200 |
|---|
| 2026.04.16 | ₩45,184 | ₩45,184 | ₩45,155 | ₩45,155 | -0.07% | 400 |
|---|
| 2026.04.15 | ₩44,554 | ₩45,005 | ₩44,554 | ₩45,005 | +1.01% | 500 |
|---|
| 2026.04.14 | ₩45,439 | ₩45,439 | ₩44,795 | ₩44,913 | -1.16% | 1천 |
|---|
| 2026.04.13 | ₩44,903 | ₩45,332 | ₩44,758 | ₩44,758 | -0.32% | 1.1천 |
|---|
| 2026.04.10 | ₩43,737 | ₩44,182 | ₩43,737 | ₩44,182 | +1.02% | 500 |
|---|
| 2026.04.09 | ₩43,723 | ₩44,056 | ₩43,723 | ₩44,056 | +0.76% | 200 |
|---|
| 2026.04.08 | ₩43,469 | ₩44,273 | ₩43,469 | ₩44,170 | +1.61% | 800 |
|---|
| 2026.04.07 | ₩44,608 | ₩44,608 | ₩44,237 | ₩44,237 | -0.83% | 5.7천 |
|---|
| 2026.04.06 | ₩44,265 | ₩44,371 | ₩44,265 | ₩44,371 | +0.24% | 1.1천 |
|---|
| 2026.04.02 | ₩44,501 | ₩45,318 | ₩44,380 | ₩44,467 | -0.08% | 6.8천 |
|---|
| 2026.04.01 | ₩44,192 | ₩44,192 | ₩44,192 | ₩44,192 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,186 | ₩44,186 | ₩44,186 | ₩44,186 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩44,594 | ₩45,090 | ₩44,574 | ₩44,574 | -0.05% | 1천 |
|---|
| 2026.03.27 | ₩44,356 | ₩44,356 | ₩44,356 | ₩44,356 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,737 | ₩44,407 | ₩43,737 | ₩44,171 | +0.99% | 1.7천 |
|---|
| 2026.03.25 | ₩43,670 | ₩44,152 | ₩43,670 | ₩43,690 | +0.05% | 7.3천 |
|---|
| 2026.03.24 | ₩43,964 | ₩44,072 | ₩43,402 | ₩43,824 | -0.32% | 1.9천 |
|---|
| 2026.03.23 | ₩42,852 | ₩43,469 | ₩42,852 | ₩43,068 | +0.50% | 900 |
|---|
| 2026.03.20 | ₩43,737 | ₩44,019 | ₩43,737 | ₩44,019 | +0.65% | 300 |
|---|
| 2026.03.19 | ₩43,844 | ₩43,924 | ₩43,844 | ₩43,910 | +0.15% | 500 |
|---|
| 2026.03.18 | ₩44,353 | ₩44,353 | ₩43,897 | ₩44,199 | -0.35% | 2.5천 |
|---|
| 2026.03.17 | ₩44,246 | ₩48,683 | ₩40,265 | ₩43,773 | -1.07% | 5천 |
|---|
| 2026.03.16 | ₩43,616 | ₩43,616 | ₩43,470 | ₩43,470 | -0.33% | 300 |
|---|
| 2026.03.13 | ₩44,166 | ₩44,166 | ₩43,889 | ₩43,889 | -0.63% | 200 |
|---|
| 2026.03.12 | ₩44,285 | ₩44,285 | ₩44,285 | ₩44,285 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩43,254 | ₩43,254 | ₩42,360 | ₩42,360 | -2.07% | 300 |
|---|
| 2026.03.06 | ₩42,483 | ₩42,865 | ₩42,483 | ₩42,611 | +0.30% | 400 |
|---|
| 2026.03.05 | ₩41,847 | ₩41,847 | ₩41,615 | ₩41,615 | -0.55% | 500 |
|---|
| 2026.03.04 | ₩41,659 | ₩41,659 | ₩41,302 | ₩41,302 | -0.86% | 1천 |
|---|
| 2026.03.03 | ₩41,112 | ₩41,112 | ₩41,112 | ₩41,112 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,109 | ₩41,391 | ₩41,109 | ₩41,174 | +0.16% | 200 |
|---|
| 2026.02.27 | ₩40,841 | ₩40,841 | ₩39,823 | ₩40,585 | -0.63% | 1.5천 |
|---|
| 2026.02.26 | ₩40,600 | ₩40,600 | ₩40,272 | ₩40,473 | -0.31% | 1.6천 |
|---|
| 2026.02.25 | ₩40,374 | ₩40,374 | ₩40,374 | ₩40,374 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩41,016 | ₩41,016 | ₩39,943 | ₩40,258 | -1.85% | 1.8천 |
|---|
| 2026.02.23 | ₩40,292 | ₩40,292 | ₩40,072 | ₩40,072 | -0.55% | 400 |
|---|
| 2026.02.20 | ₩39,886 | ₩39,984 | ₩39,886 | ₩39,984 | +0.25% | 400 |
|---|
| 2026.02.19 | ₩39,903 | ₩39,957 | ₩39,715 | ₩39,729 | -0.44% | 900 |
|---|
| 2026.02.18 | ₩39,466 | ₩39,466 | ₩39,466 | ₩39,466 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,911 | ₩39,045 | ₩38,523 | ₩38,785 | -0.32% | 1.9천 |
|---|
| 2026.02.13 | ₩39,447 | ₩39,461 | ₩39,187 | ₩39,187 | -0.66% | 700 |
|---|
| 2026.02.12 | ₩39,635 | ₩39,635 | ₩39,213 | ₩39,213 | -1.07% | 400 |
|---|
| 2026.02.11 | ₩40,010 | ₩40,104 | ₩39,867 | ₩39,867 | -0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩39,809 | ₩39,849 | ₩39,599 | ₩39,599 | -0.53% | 2.8만 |
|---|
| 2026.02.09 | ₩39,287 | ₩39,997 | ₩39,287 | ₩39,856 | +1.45% | 1.1만 |
|---|
| 2026.02.06 | ₩39,431 | ₩39,431 | ₩39,431 | ₩39,431 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,313 | ₩39,327 | ₩39,313 | ₩39,327 | +0.03% | 500 |
|---|
| 2026.02.04 | ₩39,421 | ₩39,470 | ₩39,407 | ₩39,470 | +0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩39,166 | ₩39,592 | ₩39,166 | ₩39,592 | +1.09% | 200 |
|---|
| 2026.02.02 | ₩37,839 | ₩38,817 | ₩37,611 | ₩38,683 | +2.23% | 1.8천 |
|---|
| 2026.01.30 | ₩40,138 | ₩40,138 | ₩39,541 | ₩39,832 | -0.76% | 1천 |
|---|
| 2026.01.29 | ₩39,595 | ₩43,549 | ₩39,300 | ₩43,549 | +9.99% | 500 |
|---|
| 2026.01.28 | ₩40,278 | ₩40,533 | ₩40,249 | ₩40,249 | -0.07% | 400 |
|---|
| 2026.01.27 | ₩39,568 | ₩40,091 | ₩39,568 | ₩39,949 | +0.96% | 1.7천 |
|---|
| 2026.01.26 | ₩39,782 | ₩40,587 | ₩39,273 | ₩39,607 | -0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩39,809 | ₩39,809 | ₩38,697 | ₩38,697 | -2.79% | 1.2천 |
|---|
| 2026.01.22 | ₩38,951 | ₩39,056 | ₩38,951 | ₩38,954 | +0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩38,828 | ₩38,828 | ₩38,828 | ₩38,828 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,374 | ₩39,374 | ₩38,580 | ₩38,580 | -2.02% | 1.2천 |
|---|
| 2026.01.16 | ₩38,477 | ₩38,477 | ₩38,477 | ₩38,477 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,911 | ₩38,911 | ₩38,750 | ₩38,784 | -0.33% | 500 |
|---|
| 2026.01.13 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,606 | ₩38,606 | ₩38,606 | ₩38,606 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,280 | ₩38,280 | ₩38,280 | ₩38,280 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,174 | ₩38,254 | ₩37,986 | ₩37,986 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,033 | ₩38,224 | ₩37,973 | ₩38,224 | +0.50% | 1.1천 |
|---|
| 2026.01.02 | ₩37,504 | ₩37,504 | ₩37,387 | ₩37,387 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩37,517 | ₩37,705 | ₩37,517 | ₩37,616 | +0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩37,889 | ₩37,889 | ₩37,889 | ₩37,889 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,812 | ₩37,839 | ₩37,732 | ₩37,732 | -0.21% | 2.3천 |
|---|
| 2025.12.26 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩37,671 | ₩37,671 | ₩37,671 | ₩37,671 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩38,067 | ₩38,079 | ₩37,398 | ₩37,582 | -1.27% | 2.7천 |
|---|
| 2025.12.22 | ₩37,370 | ₩37,370 | ₩37,246 | ₩37,246 | -0.33% | 100 |
|---|
| 2025.12.19 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,860 | ₩36,860 | ₩36,860 | ₩36,860 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,281 | ₩37,281 | ₩37,281 | ₩37,281 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,901 | ₩37,053 | ₩36,874 | ₩37,053 | +0.41% | 900 |
|---|
| 2025.12.08 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,351 | ₩37,351 | ₩37,351 | ₩37,351 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩36,686 | ₩37,464 | ₩35,440 | ₩37,280 | +1.62% | 1.7천 |
|---|
| 2025.12.02 | ₩37,053 | ₩37,053 | ₩37,053 | ₩37,053 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,233 | ₩37,233 | ₩37,233 | ₩37,233 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,179 | ₩37,179 | ₩37,179 | ₩37,179 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,954 | ₩36,954 | ₩36,827 | ₩36,827 | -0.34% | 200 |
|---|
| 2025.11.25 | ₩36,230 | ₩36,430 | ₩36,230 | ₩36,430 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩36,646 | ₩36,646 | ₩36,625 | ₩36,625 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩37,611 | ₩37,611 | ₩35,668 | ₩35,668 | -5.17% | 2.7천 |
|---|
| 2025.11.20 | ₩36,391 | ₩36,477 | ₩36,391 | ₩36,477 | +0.24% | 600 |
|---|
| 2025.11.19 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,062 | ₩40,640 | ₩37,001 | ₩37,134 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩33,979 | ₩36,966 | ₩33,925 | ₩36,966 | +8.79% | 800 |
|---|
| 2025.11.14 | ₩37,249 | ₩37,249 | ₩37,040 | ₩37,040 | -0.56% | 700 |
|---|
| 2025.11.13 | ₩37,249 | ₩37,249 | ₩37,249 | ₩37,249 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,316 | ₩37,316 | ₩37,216 | ₩37,216 | -0.27% | 500 |
|---|
| 2025.11.11 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,793 | ₩36,901 | ₩36,658 | ₩36,738 | -0.15% | 1.7천 |
|---|
| 2025.11.05 | ₩36,988 | ₩37,035 | ₩36,954 | ₩36,954 | -0.09% | 1.2천 |
|---|
| 2025.11.04 | ₩36,767 | ₩36,805 | ₩36,619 | ₩36,805 | +0.11% | 500 |
|---|
| 2025.11.03 | ₩37,021 | ₩37,114 | ₩36,968 | ₩37,114 | +0.25% | 300 |
|---|
| 2025.10.31 | ₩36,933 | ₩36,933 | ₩36,933 | ₩36,933 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,673 | ₩36,773 | ₩36,673 | ₩36,773 | +0.27% | 300 |
|---|
| 2025.10.29 | ₩36,673 | ₩36,874 | ₩36,646 | ₩36,693 | +0.05% | 900 |
|---|
| 2025.10.28 | ₩36,566 | ₩36,914 | ₩36,566 | ₩36,698 | +0.36% | 1.3천 |
|---|
| 2025.10.27 | ₩36,886 | ₩36,887 | ₩36,859 | ₩36,859 | -0.07% | 700 |
|---|
| 2025.10.24 | ₩37,102 | ₩37,102 | ₩36,700 | ₩36,820 | -0.76% | 900 |
|---|
| 2025.10.23 | ₩36,780 | ₩36,836 | ₩36,780 | ₩36,836 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩36,271 | ₩36,423 | ₩36,271 | ₩36,423 | +0.42% | 200 |
|---|
| 2025.10.21 | ₩35,962 | ₩36,063 | ₩35,962 | ₩36,063 | +0.28% | 200 |
|---|
| 2025.10.20 | ₩36,244 | ₩36,437 | ₩35,976 | ₩36,437 | +0.53% | 2천 |
|---|
| 2025.10.17 | ₩35,828 | ₩36,150 | ₩35,828 | ₩36,056 | +0.64% | 200 |
|---|
| 2025.10.16 | ₩36,137 | ₩36,145 | ₩36,137 | ₩36,145 | +0.02% | 300 |
|---|
| 2025.10.15 | ₩36,150 | ₩36,150 | ₩36,082 | ₩36,082 | -0.19% | 500 |
|---|
| 2025.10.14 | ₩36,096 | ₩36,096 | ₩36,041 | ₩36,041 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩36,137 | ₩36,257 | ₩36,110 | ₩36,182 | +0.13% | 800 |
|---|
| 2025.10.10 | ₩36,606 | ₩36,606 | ₩35,921 | ₩35,921 | -1.87% | 1.3천 |
|---|
