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 | ₩50,967 | ₩50,967 | ₩50,967 | ₩50,967 | 0.00% | 0 |
| 2026.10.08 | ₩50,967 | ₩50,967 | ₩50,967 | ₩50,967 | 0.00% | 100 |
| 2026.10.07 | ₩50,719 | ₩50,961 | ₩49,472 | ₩50,961 | +0.48% | 300 |
| 2026.10.06 | ₩51,181 | ₩51,181 | ₩51,181 | ₩51,181 | 0.00% | 100 |
| 2026.10.05 | ₩50,518 | ₩50,766 | ₩50,518 | ₩50,766 | +0.49% | 300 |
| 2026.10.02 | ₩50,380 | ₩50,380 | ₩50,380 | ₩50,380 | 0.00% | 0 |
| 2026.10.01 | ₩50,532 | ₩50,532 | ₩50,380 | ₩50,380 | -0.30% | 300 |
| 2026.09.30 | ₩50,692 | ₩50,692 | ₩50,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,679 |
| -0.03% |
| 1만 |
| 2026.09.29 | ₩50,365 | ₩50,365 | ₩50,365 | ₩50,365 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,317 | ₩50,513 | ₩49,995 | ₩50,513 | +0.39% | 700 |
|---|
| 2026.09.25 | ₩51,238 | ₩51,238 | ₩51,238 | ₩51,238 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩50,827 | ₩51,238 | ₩50,827 | ₩51,238 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩51,081 | ₩56,003 | ₩51,081 | ₩52,449 | +2.68% | 7.3천 |
|---|
| 2026.09.22 | ₩51,183 | ₩51,183 | ₩51,183 | ₩51,183 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,602 | ₩51,602 | ₩51,602 | ₩51,602 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩51,195 | ₩51,195 | ₩51,195 | ₩51,195 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,872 | ₩50,872 | ₩50,872 | ₩50,872 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩50,872 | ₩50,872 | ₩50,872 | ₩50,872 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,800 | ₩51,055 | ₩50,800 | ₩51,055 | +0.50% | 200 |
|---|
| 2026.09.14 | ₩51,028 | ₩51,028 | ₩50,424 | ₩50,698 | -0.65% | 8.4천 |
|---|
| 2026.09.11 | ₩51,081 | ₩51,225 | ₩51,081 | ₩51,225 | +0.28% | 300 |
|---|
| 2026.09.10 | ₩51,224 | ₩51,224 | ₩51,224 | ₩51,224 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩50,974 | ₩51,224 | ₩50,974 | ₩51,224 | +0.49% | 200 |
|---|
| 2026.09.08 | ₩50,800 | ₩52,519 | ₩50,800 | ₩52,519 | +3.38% | 200 |
|---|
| 2026.09.04 | ₩50,935 | ₩50,935 | ₩50,935 | ₩50,935 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,631 | ₩51,631 | ₩51,631 | ₩51,631 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩50,558 | ₩50,558 | ₩50,558 | ₩50,558 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,597 | ₩50,597 | ₩50,597 | ₩50,597 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,972 | ₩49,972 | ₩49,972 | ₩49,972 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩49,888 | ₩49,972 | ₩49,888 | ₩49,972 | +0.17% | 2.9천 |
|---|
| 2026.08.27 | ₩50,840 | ₩50,840 | ₩49,097 | ₩49,661 | -2.32% | 700 |
|---|
| 2026.08.26 | ₩48,439 | ₩54,568 | ₩47,876 | ₩49,512 | +2.21% | 5.4천 |
|---|
| 2026.08.25 | ₩50,035 | ₩50,035 | ₩48,629 | ₩49,181 | -1.71% | 3.2천 |
|---|
| 2026.08.24 | ₩49,473 | ₩49,473 | ₩49,473 | ₩49,473 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,250 | ₩50,250 | ₩49,708 | ₩49,708 | -1.08% | 500 |
|---|
| 2026.08.20 | ₩48,560 | ₩49,834 | ₩48,560 | ₩49,834 | +2.62% | 1.3천 |
|---|
| 2026.08.19 | ₩49,082 | ₩49,082 | ₩49,082 | ₩49,082 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,827 | ₩48,827 | ₩48,827 | ₩48,827 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩48,889 | ₩48,889 | ₩48,889 | ₩48,889 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,182 | ₩48,182 | ₩48,182 | ₩48,182 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,620 | ₩50,907 | ₩47,880 | ₩47,880 | -3.51% | 2.3천 |
|---|
| 2026.08.12 | ₩48,167 | ₩48,167 | ₩48,167 | ₩48,167 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩48,080 | ₩48,080 | ₩48,080 | ₩48,080 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,010 | ₩48,104 | ₩47,259 | ₩48,052 | +0.09% | 1.3천 |
|---|
| 2026.08.07 | ₩47,326 | ₩47,326 | ₩47,326 | ₩47,326 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩47,326 | ₩47,326 | ₩47,326 | ₩47,326 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩47,326 | ₩47,326 | ₩47,326 | ₩47,326 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩51,229 | ₩51,229 | ₩47,326 | ₩47,326 | -7.62% | 400 |
|---|
| 2026.08.03 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,468 | ₩46,602 | ₩46,468 | ₩46,602 | +0.29% | 16.5만 |
|---|
| 2026.07.29 | ₩42,914 | ₩47,831 | ₩42,914 | ₩47,831 | +11.46% | 900 |
|---|
| 2026.07.28 | ₩41,573 | ₩41,573 | ₩41,573 | ₩41,573 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩46,079 | ₩46,079 | ₩45,368 | ₩45,368 | -1.54% | 900 |
|---|
| 2026.07.24 | ₩47,380 | ₩47,380 | ₩47,380 | ₩47,380 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩51,296 | ₩51,296 | ₩51,296 | ₩51,296 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩46,200 | ₩46,636 | ₩46,160 | ₩46,636 | +0.94% | 500 |
|---|
| 2026.07.17 | ₩46,374 | ₩46,441 | ₩45,879 | ₩45,958 | -0.90% | 900 |
|---|
| 2026.07.16 | ₩45,878 | ₩47,702 | ₩43,370 | ₩47,702 | +3.98% | 1.5천 |
|---|
| 2026.07.15 | ₩46,367 | ₩46,401 | ₩46,367 | ₩46,401 | +0.07% | 800 |
|---|
| 2026.07.14 | ₩46,126 | ₩46,158 | ₩46,126 | ₩46,158 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩47,823 | ₩47,823 | ₩45,047 | ₩45,844 | -4.14% | 400 |
|---|
| 2026.07.10 | ₩45,596 | ₩45,596 | ₩45,140 | ₩45,230 | -0.80% | 400 |
|---|
| 2026.07.09 | ₩45,299 | ₩45,299 | ₩45,299 | ₩45,299 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,792 | ₩45,891 | ₩40,500 | ₩45,371 | +1.29% | 9.2천 |
|---|
| 2026.07.07 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩44,524 | ₩44,611 | ₩44,416 | ₩44,416 | -0.24% | 1.2천 |
|---|
| 2026.07.02 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,628 | ₩43,628 | ₩43,628 | ₩43,628 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,334 | ₩46,334 | ₩43,317 | ₩43,669 | -5.75% | 1.3천 |
|---|
| 2026.06.29 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,571 | ₩43,571 | ₩43,563 | ₩43,563 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩42,203 | ₩43,565 | ₩42,203 | ₩43,565 | +3.23% | 300 |
|---|
| 2026.06.24 | ₩43,410 | ₩43,410 | ₩42,659 | ₩43,193 | -0.50% | 6.1천 |
|---|
| 2026.06.23 | ₩42,271 | ₩44,183 | ₩42,271 | ₩44,183 | +4.52% | 800 |
|---|
| 2026.06.22 | ₩44,250 | ₩44,250 | ₩44,250 | ₩44,250 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,549 | ₩46,549 | ₩44,470 | ₩44,715 | -3.94% | 1.2천 |
|---|
| 2026.06.16 | ₩46,146 | ₩46,549 | ₩44,781 | ₩44,781 | -2.96% | 2.1천 |
|---|
| 2026.06.15 | ₩44,309 | ₩44,777 | ₩44,309 | ₩44,777 | +1.06% | 400 |
|---|
| 2026.06.12 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩45,529 | ₩45,616 | ₩45,307 | ₩45,307 | -0.49% | 500 |
|---|
| 2026.06.10 | ₩45,670 | ₩46,374 | ₩45,663 | ₩46,374 | +1.54% | 1.7천 |
|---|
| 2026.06.09 | ₩44,376 | ₩44,376 | ₩44,376 | ₩44,376 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩44,363 | ₩44,376 | ₩44,363 | ₩44,376 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩45,154 | ₩45,154 | ₩45,154 | ₩45,154 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,039 | ₩46,562 | ₩46,039 | ₩46,562 | +1.14% | 400 |
|---|
| 2026.06.03 | ₩42,136 | ₩46,012 | ₩42,136 | ₩45,415 | +7.78% | 500 |
|---|
| 2026.06.02 | ₩44,792 | ₩46,709 | ₩44,792 | ₩46,260 | +3.28% | 2.2천 |
|---|
| 2026.06.01 | ₩47,675 | ₩48,654 | ₩39,293 | ₩47,139 | -1.13% | 1.6천 |
|---|
| 2026.05.29 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,133 | ₩46,409 | ₩46,133 | ₩46,409 | +0.60% | 3.5천 |
|---|
| 2026.05.26 | ₩46,762 | ₩46,762 | ₩46,762 | ₩46,762 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩47,501 | ₩47,501 | ₩46,995 | ₩46,995 | -1.06% | 500 |
|---|
| 2026.05.21 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩47,393 | ₩47,407 | ₩46,736 | ₩47,274 | -0.25% | 3.7천 |
|---|
| 2026.05.19 | ₩46,173 | ₩48,453 | ₩46,173 | ₩48,453 | +4.94% | 400 |
|---|
| 2026.05.18 | ₩46,213 | ₩48,004 | ₩46,213 | ₩48,004 | +3.87% | 400 |
|---|
| 2026.05.15 | ₩51,215 | ₩51,215 | ₩47,568 | ₩47,568 | -7.12% | 300 |
|---|
| 2026.05.14 | ₩46,562 | ₩46,562 | ₩46,562 | ₩46,562 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩48,869 | ₩48,869 | ₩47,776 | ₩47,776 | -2.24% | 1천 |
|---|
| 2026.05.12 | ₩49,056 | ₩53,763 | ₩49,056 | ₩53,763 | +9.60% | 500 |
|---|
| 2026.05.11 | ₩51,403 | ₩51,403 | ₩50,102 | ₩50,102 | -2.53% | 300 |
|---|
| 2026.05.08 | ₩48,500 | ₩48,500 | ₩48,500 | ₩48,500 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,985 | ₩46,676 | ₩45,985 | ₩46,676 | +1.50% | 300 |
|---|
| 2026.05.06 | ₩46,850 | ₩46,850 | ₩46,850 | ₩46,850 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,280 | ₩46,280 | ₩43,585 | ₩46,213 | -0.14% | 1.2천 |
|---|
| 2026.05.04 | ₩47,943 | ₩48,279 | ₩47,943 | ₩48,279 | +0.70% | 2.2천 |
|---|
| 2026.05.01 | ₩48,614 | ₩48,614 | ₩48,614 | ₩48,614 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩45,395 | ₩45,623 | ₩45,221 | ₩45,221 | -0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,604 | ₩45,891 | ₩44,604 | ₩45,771 | +2.62% | 700 |
|---|
| 2026.04.24 | ₩47,809 | ₩47,809 | ₩41,452 | ₩43,035 | -9.99% | 1.4천 |
|---|
| 2026.04.23 | ₩45,368 | ₩47,092 | ₩45,368 | ₩47,092 | +3.80% | 300 |
|---|
| 2026.04.22 | ₩45,486 | ₩45,486 | ₩45,486 | ₩45,486 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩45,108 | ₩45,108 | ₩45,108 | ₩45,108 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,872 | ₩44,872 | ₩44,815 | ₩44,815 | -0.13% | 200 |
|---|
| 2026.04.17 | ₩43,933 | ₩44,427 | ₩43,933 | ₩44,427 | +1.12% | 200 |
|---|
| 2026.04.16 | ₩45,207 | ₩45,207 | ₩45,178 | ₩45,178 | -0.07% | 400 |
|---|
| 2026.04.15 | ₩44,577 | ₩45,028 | ₩44,577 | ₩45,028 | +1.01% | 500 |
|---|
| 2026.04.14 | ₩45,462 | ₩45,462 | ₩44,819 | ₩44,937 | -1.16% | 1천 |
|---|
| 2026.04.13 | ₩44,926 | ₩45,355 | ₩44,781 | ₩44,781 | -0.32% | 1.1천 |
|---|
| 2026.04.10 | ₩43,759 | ₩44,204 | ₩43,759 | ₩44,204 | +1.02% | 500 |
|---|
| 2026.04.09 | ₩43,746 | ₩44,078 | ₩43,746 | ₩44,078 | +0.76% | 200 |
|---|
| 2026.04.08 | ₩43,491 | ₩44,296 | ₩43,491 | ₩44,192 | +1.61% | 800 |
|---|
| 2026.04.07 | ₩44,631 | ₩44,631 | ₩44,259 | ₩44,259 | -0.83% | 5.7천 |
|---|
| 2026.04.06 | ₩44,287 | ₩44,393 | ₩44,287 | ₩44,393 | +0.24% | 1.1천 |
|---|
| 2026.04.02 | ₩44,524 | ₩45,342 | ₩44,403 | ₩44,490 | -0.08% | 6.8천 |
|---|
| 2026.04.01 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩44,617 | ₩45,114 | ₩44,597 | ₩44,597 | -0.05% | 1천 |
|---|
| 2026.03.27 | ₩44,379 | ₩44,379 | ₩44,379 | ₩44,379 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,759 | ₩44,430 | ₩43,759 | ₩44,194 | +0.99% | 1.7천 |
|---|
| 2026.03.25 | ₩43,692 | ₩44,175 | ₩43,692 | ₩43,712 | +0.05% | 7.3천 |
|---|
| 2026.03.24 | ₩43,987 | ₩44,094 | ₩43,424 | ₩43,846 | -0.32% | 1.9천 |
|---|
| 2026.03.23 | ₩42,874 | ₩43,491 | ₩42,874 | ₩43,090 | +0.50% | 900 |
|---|
| 2026.03.20 | ₩43,759 | ₩44,042 | ₩43,759 | ₩44,042 | +0.65% | 300 |
|---|
| 2026.03.19 | ₩43,866 | ₩43,947 | ₩43,866 | ₩43,932 | +0.15% | 500 |
|---|
| 2026.03.18 | ₩44,376 | ₩44,376 | ₩43,920 | ₩44,222 | -0.35% | 2.5천 |
|---|
| 2026.03.17 | ₩44,269 | ₩48,708 | ₩40,286 | ₩43,795 | -1.07% | 5천 |
|---|
| 2026.03.16 | ₩43,638 | ₩43,638 | ₩43,492 | ₩43,492 | -0.33% | 300 |
|---|
| 2026.03.13 | ₩44,188 | ₩44,188 | ₩43,912 | ₩43,912 | -0.63% | 200 |
|---|
| 2026.03.12 | ₩44,308 | ₩44,308 | ₩44,308 | ₩44,308 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,527 | ₩43,527 | ₩43,527 | ₩43,527 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩43,276 | ₩43,276 | ₩42,382 | ₩42,382 | -2.07% | 300 |
|---|
| 2026.03.06 | ₩42,505 | ₩42,887 | ₩42,505 | ₩42,633 | +0.30% | 400 |
|---|
| 2026.03.05 | ₩41,868 | ₩41,868 | ₩41,636 | ₩41,636 | -0.55% | 500 |
|---|
| 2026.03.04 | ₩41,680 | ₩41,680 | ₩41,324 | ₩41,324 | -0.86% | 1천 |
|---|
| 2026.03.03 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,131 | ₩41,412 | ₩41,131 | ₩41,195 | +0.16% | 200 |
|---|
| 2026.02.27 | ₩40,862 | ₩40,862 | ₩39,843 | ₩40,606 | -0.63% | 1.5천 |
|---|
| 2026.02.26 | ₩40,621 | ₩40,621 | ₩40,292 | ₩40,494 | -0.31% | 1.6천 |
|---|
| 2026.02.25 | ₩40,394 | ₩40,394 | ₩40,394 | ₩40,394 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩41,037 | ₩41,037 | ₩39,964 | ₩40,279 | -1.85% | 1.8천 |
|---|
| 2026.02.23 | ₩40,313 | ₩40,313 | ₩40,093 | ₩40,093 | -0.55% | 400 |
|---|
| 2026.02.20 | ₩39,906 | ₩40,004 | ₩39,906 | ₩40,004 | +0.25% | 400 |
|---|
| 2026.02.19 | ₩39,924 | ₩39,977 | ₩39,736 | ₩39,749 | -0.44% | 900 |
|---|
| 2026.02.18 | ₩39,486 | ₩39,486 | ₩39,486 | ₩39,486 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,931 | ₩39,065 | ₩38,542 | ₩38,805 | -0.32% | 1.9천 |
|---|
| 2026.02.13 | ₩39,468 | ₩39,481 | ₩39,208 | ₩39,208 | -0.66% | 700 |
|---|
| 2026.02.12 | ₩39,655 | ₩39,655 | ₩39,233 | ₩39,233 | -1.07% | 400 |
|---|
| 2026.02.11 | ₩40,031 | ₩40,125 | ₩39,887 | ₩39,887 | -0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩39,830 | ₩39,870 | ₩39,619 | ₩39,619 | -0.53% | 2.8만 |
|---|
| 2026.02.09 | ₩39,307 | ₩40,018 | ₩39,307 | ₩39,877 | +1.45% | 1.1만 |
|---|
| 2026.02.06 | ₩39,452 | ₩39,452 | ₩39,452 | ₩39,452 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,334 | ₩39,347 | ₩39,334 | ₩39,347 | +0.03% | 500 |
|---|
| 2026.02.04 | ₩39,441 | ₩39,490 | ₩39,427 | ₩39,490 | +0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩39,186 | ₩39,613 | ₩39,186 | ₩39,613 | +1.09% | 200 |
|---|
| 2026.02.02 | ₩37,858 | ₩38,837 | ₩37,630 | ₩38,703 | +2.23% | 1.8천 |
|---|
| 2026.01.30 | ₩40,158 | ₩40,158 | ₩39,562 | ₩39,853 | -0.76% | 1천 |
|---|
| 2026.01.29 | ₩39,615 | ₩43,571 | ₩39,320 | ₩43,571 | +9.99% | 500 |
|---|
| 2026.01.28 | ₩40,299 | ₩40,554 | ₩40,270 | ₩40,270 | -0.07% | 400 |
|---|
| 2026.01.27 | ₩39,588 | ₩40,111 | ₩39,588 | ₩39,969 | +0.96% | 1.7천 |
|---|
| 2026.01.26 | ₩39,803 | ₩40,608 | ₩39,293 | ₩39,627 | -0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩39,830 | ₩39,830 | ₩38,717 | ₩38,717 | -2.79% | 1.2천 |
|---|
| 2026.01.22 | ₩38,971 | ₩39,076 | ₩38,971 | ₩38,974 | +0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩38,848 | ₩38,848 | ₩38,848 | ₩38,848 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,394 | ₩39,394 | ₩38,600 | ₩38,600 | -2.02% | 1.2천 |
|---|
| 2026.01.16 | ₩38,497 | ₩38,497 | ₩38,497 | ₩38,497 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,931 | ₩38,931 | ₩38,770 | ₩38,804 | -0.33% | 500 |
|---|
| 2026.01.13 | ₩38,798 | ₩38,798 | ₩38,798 | ₩38,798 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,625 | ₩38,625 | ₩38,625 | ₩38,625 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,215 | ₩38,215 | ₩38,215 | ₩38,215 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,194 | ₩38,274 | ₩38,006 | ₩38,006 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩38,318 | ₩38,318 | ₩38,318 | ₩38,318 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩38,053 | ₩38,243 | ₩37,993 | ₩38,243 | +0.50% | 1.1천 |
|---|
| 2026.01.02 | ₩37,523 | ₩37,523 | ₩37,406 | ₩37,406 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩37,537 | ₩37,724 | ₩37,537 | ₩37,636 | +0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,832 | ₩37,858 | ₩37,751 | ₩37,751 | -0.21% | 2.3천 |
|---|
| 2025.12.26 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩37,691 | ₩37,691 | ₩37,691 | ₩37,691 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩38,086 | ₩38,098 | ₩37,417 | ₩37,601 | -1.27% | 2.7천 |
|---|
| 2025.12.22 | ₩37,389 | ₩37,389 | ₩37,266 | ₩37,266 | -0.33% | 100 |
|---|
| 2025.12.19 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩36,799 | ₩36,799 | ₩36,799 | ₩36,799 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩37,044 | ₩37,044 | ₩37,044 | ₩37,044 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,301 | ₩37,301 | ₩37,301 | ₩37,301 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,920 | ₩37,073 | ₩36,893 | ₩37,073 | +0.41% | 900 |
|---|
| 2025.12.08 | ₩37,280 | ₩37,280 | ₩37,280 | ₩37,280 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,370 | ₩37,370 | ₩37,370 | ₩37,370 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩36,705 | ₩37,483 | ₩35,458 | ₩37,299 | +1.62% | 1.7천 |
|---|
| 2025.12.02 | ₩37,073 | ₩37,073 | ₩37,073 | ₩37,073 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,973 | ₩36,973 | ₩36,846 | ₩36,846 | -0.34% | 200 |
|---|
| 2025.11.25 | ₩36,249 | ₩36,449 | ₩36,249 | ₩36,449 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩36,665 | ₩36,665 | ₩36,643 | ₩36,643 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩37,630 | ₩37,630 | ₩35,686 | ₩35,686 | -5.17% | 2.7천 |
|---|
| 2025.11.20 | ₩36,410 | ₩36,496 | ₩36,410 | ₩36,496 | +0.24% | 600 |
|---|
| 2025.11.19 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,081 | ₩40,661 | ₩37,020 | ₩37,153 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩33,996 | ₩36,985 | ₩33,942 | ₩36,985 | +8.79% | 800 |
|---|
| 2025.11.14 | ₩37,268 | ₩37,268 | ₩37,059 | ₩37,059 | -0.56% | 700 |
|---|
| 2025.11.13 | ₩37,268 | ₩37,268 | ₩37,268 | ₩37,268 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,335 | ₩37,335 | ₩37,235 | ₩37,235 | -0.27% | 500 |
|---|
| 2025.11.11 | ₩37,461 | ₩37,461 | ₩37,461 | ₩37,461 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,247 | ₩37,247 | ₩37,247 | ₩37,247 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,803 | ₩36,803 | ₩36,803 | ₩36,803 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,812 | ₩36,920 | ₩36,677 | ₩36,757 | -0.15% | 1.7천 |
|---|
| 2025.11.05 | ₩37,007 | ₩37,054 | ₩36,973 | ₩36,973 | -0.09% | 1.2천 |
|---|
| 2025.11.04 | ₩36,786 | ₩36,824 | ₩36,638 | ₩36,824 | +0.11% | 500 |
|---|
| 2025.11.03 | ₩37,040 | ₩37,133 | ₩36,987 | ₩37,133 | +0.25% | 300 |
|---|
| 2025.10.31 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,692 | ₩36,792 | ₩36,692 | ₩36,792 | +0.27% | 300 |
|---|
| 2025.10.29 | ₩36,692 | ₩36,893 | ₩36,665 | ₩36,712 | +0.05% | 900 |
|---|
| 2025.10.28 | ₩36,584 | ₩36,933 | ₩36,584 | ₩36,717 | +0.36% | 1.3천 |
|---|
| 2025.10.27 | ₩36,905 | ₩36,906 | ₩36,878 | ₩36,878 | -0.07% | 700 |
|---|
| 2025.10.24 | ₩37,121 | ₩37,121 | ₩36,718 | ₩36,839 | -0.76% | 900 |
|---|
| 2025.10.23 | ₩36,799 | ₩36,855 | ₩36,799 | ₩36,855 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩36,289 | ₩36,442 | ₩36,289 | ₩36,442 | +0.42% | 200 |
|---|
| 2025.10.21 | ₩35,981 | ₩36,081 | ₩35,981 | ₩36,081 | +0.28% | 200 |
|---|
| 2025.10.20 | ₩36,263 | ₩36,456 | ₩35,994 | ₩36,456 | +0.53% | 2천 |
|---|
| 2025.10.17 | ₩35,847 | ₩36,169 | ₩35,847 | ₩36,075 | +0.64% | 200 |
|---|
| 2025.10.16 | ₩36,155 | ₩36,163 | ₩36,155 | ₩36,163 | +0.02% | 300 |
|---|
| 2025.10.15 | ₩36,169 | ₩36,169 | ₩36,100 | ₩36,100 | -0.19% | 500 |
|---|
| 2025.10.14 | ₩36,115 | ₩36,115 | ₩36,060 | ₩36,060 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩36,155 | ₩36,276 | ₩36,128 | ₩36,201 | +0.13% | 800 |
|---|
| 2025.10.10 | ₩36,625 | ₩36,625 | ₩35,939 | ₩35,939 | -1.87% | 1.3천 |
|---|
