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 | ₩50,837 | ₩50,837 | ₩50,837 | ₩50,837 | 0.00% | 0 |
| 2026.10.08 | ₩50,837 | ₩50,837 | ₩50,837 | ₩50,837 | 0.00% | 100 |
| 2026.10.07 | ₩50,590 | ₩50,830 | ₩49,346 | ₩50,830 | +0.48% | 300 |
| 2026.10.06 | ₩51,050 | ₩51,050 | ₩51,050 | ₩51,050 | 0.00% | 100 |
| 2026.10.05 | ₩50,389 | ₩50,636 | ₩50,389 | ₩50,636 | +0.49% | 300 |
| 2026.10.02 | ₩50,251 | ₩50,251 | ₩50,251 | ₩50,251 | 0.00% | 0 |
| 2026.10.01 | ₩50,402 | ₩50,402 | ₩50,251 | ₩50,251 | -0.30% | 300 |
| 2026.09.30 | ₩50,563 | ₩50,563 | ₩50,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,549 |
| -0.03% |
| 1만 |
| 2026.09.29 | ₩50,236 | ₩50,236 | ₩50,236 | ₩50,236 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,188 | ₩50,384 | ₩49,867 | ₩50,384 | +0.39% | 700 |
|---|
| 2026.09.25 | ₩51,107 | ₩51,107 | ₩51,107 | ₩51,107 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩50,697 | ₩51,107 | ₩50,697 | ₩51,107 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩50,951 | ₩55,860 | ₩50,951 | ₩52,315 | +2.68% | 7.3천 |
|---|
| 2026.09.22 | ₩51,052 | ₩51,052 | ₩51,052 | ₩51,052 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩51,470 | ₩51,470 | ₩51,470 | ₩51,470 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩51,064 | ₩51,064 | ₩51,064 | ₩51,064 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩50,742 | ₩50,742 | ₩50,742 | ₩50,742 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩50,742 | ₩50,742 | ₩50,742 | ₩50,742 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩50,670 | ₩50,924 | ₩50,670 | ₩50,924 | +0.50% | 200 |
|---|
| 2026.09.14 | ₩50,897 | ₩50,897 | ₩50,295 | ₩50,568 | -0.65% | 8.4천 |
|---|
| 2026.09.11 | ₩50,951 | ₩51,094 | ₩50,951 | ₩51,094 | +0.28% | 300 |
|---|
| 2026.09.10 | ₩51,092 | ₩51,092 | ₩51,092 | ₩51,092 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩50,844 | ₩51,092 | ₩50,844 | ₩51,092 | +0.49% | 200 |
|---|
| 2026.09.08 | ₩50,670 | ₩52,385 | ₩50,670 | ₩52,385 | +3.38% | 200 |
|---|
| 2026.09.04 | ₩50,805 | ₩50,805 | ₩50,805 | ₩50,805 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩51,499 | ₩51,499 | ₩51,499 | ₩51,499 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩50,429 | ₩50,429 | ₩50,429 | ₩50,429 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩50,468 | ₩50,468 | ₩50,468 | ₩50,468 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,844 | ₩49,844 | ₩49,844 | ₩49,844 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩49,760 | ₩49,844 | ₩49,760 | ₩49,844 | +0.17% | 2.9천 |
|---|
| 2026.08.27 | ₩50,710 | ₩50,710 | ₩48,971 | ₩49,534 | -2.32% | 700 |
|---|
| 2026.08.26 | ₩48,316 | ₩54,429 | ₩47,754 | ₩49,386 | +2.21% | 5.4천 |
|---|
| 2026.08.25 | ₩49,907 | ₩49,907 | ₩48,504 | ₩49,055 | -1.71% | 3.2천 |
|---|
| 2026.08.24 | ₩49,347 | ₩49,347 | ₩49,347 | ₩49,347 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,121 | ₩50,121 | ₩49,581 | ₩49,581 | -1.08% | 500 |
|---|
| 2026.08.20 | ₩48,436 | ₩49,707 | ₩48,436 | ₩49,707 | +2.62% | 1.3천 |
|---|
| 2026.08.19 | ₩48,956 | ₩48,956 | ₩48,956 | ₩48,956 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,702 | ₩48,702 | ₩48,702 | ₩48,702 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩48,764 | ₩48,764 | ₩48,764 | ₩48,764 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩48,059 | ₩48,059 | ₩48,059 | ₩48,059 | 0.00% | 900 |
|---|
| 2026.08.13 | ₩49,493 | ₩50,777 | ₩47,758 | ₩47,758 | -3.51% | 2.3천 |
|---|
| 2026.08.12 | ₩48,044 | ₩48,044 | ₩48,044 | ₩48,044 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩47,957 | ₩47,957 | ₩47,957 | ₩47,957 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩47,888 | ₩47,981 | ₩47,138 | ₩47,929 | +0.09% | 1.3천 |
|---|
| 2026.08.07 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩51,098 | ₩51,098 | ₩47,205 | ₩47,205 | -7.62% | 400 |
|---|
| 2026.08.03 | ₩46,456 | ₩46,456 | ₩46,456 | ₩46,456 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩46,456 | ₩46,456 | ₩46,456 | ₩46,456 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩46,349 | ₩46,483 | ₩46,349 | ₩46,483 | +0.29% | 16.5만 |
|---|
| 2026.07.29 | ₩42,804 | ₩47,708 | ₩42,804 | ₩47,708 | +11.46% | 900 |
|---|
| 2026.07.28 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩45,961 | ₩45,961 | ₩45,252 | ₩45,252 | -1.54% | 900 |
|---|
| 2026.07.24 | ₩47,259 | ₩47,259 | ₩47,259 | ₩47,259 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩51,165 | ₩51,165 | ₩51,165 | ₩51,165 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩46,082 | ₩46,516 | ₩46,042 | ₩46,516 | +0.94% | 500 |
|---|
| 2026.07.17 | ₩46,256 | ₩46,322 | ₩45,762 | ₩45,841 | -0.90% | 900 |
|---|
| 2026.07.16 | ₩45,761 | ₩47,580 | ₩43,259 | ₩47,580 | +3.98% | 1.5천 |
|---|
| 2026.07.15 | ₩46,249 | ₩46,282 | ₩46,249 | ₩46,282 | +0.07% | 800 |
|---|
| 2026.07.14 | ₩46,008 | ₩46,040 | ₩46,008 | ₩46,040 | +0.07% | 300 |
|---|
| 2026.07.13 | ₩47,700 | ₩47,700 | ₩44,931 | ₩45,727 | -4.14% | 400 |
|---|
| 2026.07.10 | ₩45,480 | ₩45,480 | ₩45,025 | ₩45,115 | -0.80% | 400 |
|---|
| 2026.07.09 | ₩45,183 | ₩45,183 | ₩45,183 | ₩45,183 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,677 | ₩45,774 | ₩40,397 | ₩45,255 | +1.29% | 9.2천 |
|---|
| 2026.07.07 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩44,410 | ₩44,497 | ₩44,303 | ₩44,303 | -0.24% | 1.2천 |
|---|
| 2026.07.02 | ₩43,538 | ₩43,538 | ₩43,538 | ₩43,538 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,516 | ₩43,516 | ₩43,516 | ₩43,516 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩46,215 | ₩46,215 | ₩43,206 | ₩43,558 | -5.75% | 1.3천 |
|---|
| 2026.06.29 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,460 | ₩43,460 | ₩43,452 | ₩43,452 | -0.02% | 400 |
|---|
| 2026.06.25 | ₩42,096 | ₩43,453 | ₩42,096 | ₩43,453 | +3.23% | 300 |
|---|
| 2026.06.24 | ₩43,299 | ₩43,299 | ₩42,550 | ₩43,083 | -0.50% | 6.1천 |
|---|
| 2026.06.23 | ₩42,162 | ₩44,070 | ₩42,162 | ₩44,070 | +4.52% | 800 |
|---|
| 2026.06.22 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,429 | ₩46,429 | ₩44,356 | ₩44,601 | -3.94% | 1.2천 |
|---|
| 2026.06.16 | ₩46,028 | ₩46,429 | ₩44,666 | ₩44,666 | -2.96% | 2.1천 |
|---|
| 2026.06.15 | ₩44,196 | ₩44,662 | ₩44,196 | ₩44,662 | +1.06% | 400 |
|---|
| 2026.06.12 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩45,413 | ₩45,500 | ₩45,191 | ₩45,191 | -0.49% | 500 |
|---|
| 2026.06.10 | ₩45,553 | ₩46,256 | ₩45,547 | ₩46,256 | +1.54% | 1.7천 |
|---|
| 2026.06.09 | ₩44,263 | ₩44,263 | ₩44,263 | ₩44,263 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩44,249 | ₩44,263 | ₩44,249 | ₩44,263 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩45,038 | ₩45,038 | ₩45,038 | ₩45,038 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩45,921 | ₩46,443 | ₩45,921 | ₩46,443 | +1.14% | 400 |
|---|
| 2026.06.03 | ₩42,029 | ₩45,894 | ₩42,029 | ₩45,299 | +7.78% | 500 |
|---|
| 2026.06.02 | ₩44,677 | ₩46,590 | ₩44,677 | ₩46,142 | +3.28% | 2.2천 |
|---|
| 2026.06.01 | ₩47,553 | ₩48,530 | ₩39,193 | ₩47,018 | -1.13% | 1.6천 |
|---|
| 2026.05.29 | ₩46,290 | ₩46,290 | ₩46,290 | ₩46,290 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩46,290 | ₩46,290 | ₩46,290 | ₩46,290 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩46,015 | ₩46,290 | ₩46,015 | ₩46,290 | +0.60% | 3.5천 |
|---|
| 2026.05.26 | ₩46,642 | ₩46,642 | ₩46,642 | ₩46,642 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩47,379 | ₩47,379 | ₩46,875 | ₩46,875 | -1.06% | 500 |
|---|
| 2026.05.21 | ₩46,993 | ₩46,993 | ₩46,993 | ₩46,993 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩47,272 | ₩47,286 | ₩46,617 | ₩47,153 | -0.25% | 3.7천 |
|---|
| 2026.05.19 | ₩46,055 | ₩48,329 | ₩46,055 | ₩48,329 | +4.94% | 400 |
|---|
| 2026.05.18 | ₩46,095 | ₩47,881 | ₩46,095 | ₩47,881 | +3.87% | 400 |
|---|
| 2026.05.15 | ₩51,084 | ₩51,084 | ₩47,446 | ₩47,446 | -7.12% | 300 |
|---|
| 2026.05.14 | ₩46,443 | ₩46,443 | ₩46,443 | ₩46,443 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩48,744 | ₩48,744 | ₩47,653 | ₩47,653 | -2.24% | 1천 |
|---|
| 2026.05.12 | ₩48,931 | ₩53,626 | ₩48,931 | ₩53,626 | +9.60% | 500 |
|---|
| 2026.05.11 | ₩51,272 | ₩51,272 | ₩49,974 | ₩49,974 | -2.53% | 300 |
|---|
| 2026.05.08 | ₩48,376 | ₩48,376 | ₩48,376 | ₩48,376 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩45,868 | ₩46,557 | ₩45,868 | ₩46,557 | +1.50% | 300 |
|---|
| 2026.05.06 | ₩46,730 | ₩46,730 | ₩46,730 | ₩46,730 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,162 | ₩46,162 | ₩43,473 | ₩46,095 | -0.14% | 1.2천 |
|---|
| 2026.05.04 | ₩47,821 | ₩48,155 | ₩47,821 | ₩48,155 | +0.70% | 2.2천 |
|---|
| 2026.05.01 | ₩48,489 | ₩48,489 | ₩48,489 | ₩48,489 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩45,279 | ₩45,507 | ₩45,105 | ₩45,105 | -0.38% | 3.3천 |
|---|
| 2026.04.28 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,490 | ₩45,774 | ₩44,490 | ₩45,654 | +2.62% | 700 |
|---|
| 2026.04.24 | ₩47,687 | ₩47,687 | ₩41,346 | ₩42,925 | -9.99% | 1.4천 |
|---|
| 2026.04.23 | ₩45,252 | ₩46,971 | ₩45,252 | ₩46,971 | +3.80% | 300 |
|---|
| 2026.04.22 | ₩45,370 | ₩45,370 | ₩45,370 | ₩45,370 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,757 | ₩44,757 | ₩44,700 | ₩44,700 | -0.13% | 200 |
|---|
| 2026.04.17 | ₩43,821 | ₩44,313 | ₩43,821 | ₩44,313 | +1.12% | 200 |
|---|
| 2026.04.16 | ₩45,092 | ₩45,092 | ₩45,062 | ₩45,062 | -0.07% | 400 |
|---|
| 2026.04.15 | ₩44,463 | ₩44,913 | ₩44,463 | ₩44,913 | +1.01% | 500 |
|---|
| 2026.04.14 | ₩45,346 | ₩45,346 | ₩44,704 | ₩44,822 | -1.16% | 1천 |
|---|
| 2026.04.13 | ₩44,811 | ₩45,239 | ₩44,666 | ₩44,666 | -0.32% | 1.1천 |
|---|
| 2026.04.10 | ₩43,647 | ₩44,091 | ₩43,647 | ₩44,091 | +1.02% | 500 |
|---|
| 2026.04.09 | ₩43,634 | ₩43,966 | ₩43,634 | ₩43,966 | +0.76% | 200 |
|---|
| 2026.04.08 | ₩43,380 | ₩44,182 | ₩43,380 | ₩44,079 | +1.61% | 800 |
|---|
| 2026.04.07 | ₩44,517 | ₩44,517 | ₩44,146 | ₩44,146 | -0.83% | 5.7천 |
|---|
| 2026.04.06 | ₩44,174 | ₩44,280 | ₩44,174 | ₩44,280 | +0.24% | 1.1천 |
|---|
| 2026.04.02 | ₩44,410 | ₩45,226 | ₩44,289 | ₩44,376 | -0.08% | 6.8천 |
|---|
| 2026.04.01 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩44,095 | ₩44,095 | ₩44,095 | ₩44,095 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩44,503 | ₩44,998 | ₩44,483 | ₩44,483 | -0.05% | 1천 |
|---|
| 2026.03.27 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩43,647 | ₩44,316 | ₩43,647 | ₩44,081 | +0.99% | 1.7천 |
|---|
| 2026.03.25 | ₩43,580 | ₩44,062 | ₩43,580 | ₩43,600 | +0.05% | 7.3천 |
|---|
| 2026.03.24 | ₩43,875 | ₩43,982 | ₩43,313 | ₩43,734 | -0.32% | 1.9천 |
|---|
| 2026.03.23 | ₩42,764 | ₩43,380 | ₩42,764 | ₩42,980 | +0.50% | 900 |
|---|
| 2026.03.20 | ₩43,647 | ₩43,929 | ₩43,647 | ₩43,929 | +0.65% | 300 |
|---|
| 2026.03.19 | ₩43,754 | ₩43,834 | ₩43,754 | ₩43,820 | +0.15% | 500 |
|---|
| 2026.03.18 | ₩44,263 | ₩44,263 | ₩43,808 | ₩44,109 | -0.35% | 2.5천 |
|---|
| 2026.03.17 | ₩44,155 | ₩48,583 | ₩40,183 | ₩43,683 | -1.07% | 5천 |
|---|
| 2026.03.16 | ₩43,527 | ₩43,527 | ₩43,381 | ₩43,381 | -0.33% | 300 |
|---|
| 2026.03.13 | ₩44,075 | ₩44,075 | ₩43,800 | ₩43,800 | -0.63% | 200 |
|---|
| 2026.03.12 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩43,416 | ₩43,416 | ₩43,416 | ₩43,416 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩43,166 | ₩43,166 | ₩42,273 | ₩42,273 | -2.07% | 300 |
|---|
| 2026.03.06 | ₩42,396 | ₩42,778 | ₩42,396 | ₩42,524 | +0.30% | 400 |
|---|
| 2026.03.05 | ₩41,761 | ₩41,761 | ₩41,530 | ₩41,530 | -0.55% | 500 |
|---|
| 2026.03.04 | ₩41,574 | ₩41,574 | ₩41,218 | ₩41,218 | -0.86% | 1천 |
|---|
| 2026.03.03 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩41,025 | ₩41,306 | ₩41,025 | ₩41,090 | +0.16% | 200 |
|---|
| 2026.02.27 | ₩40,758 | ₩40,758 | ₩39,741 | ₩40,502 | -0.63% | 1.5천 |
|---|
| 2026.02.26 | ₩40,517 | ₩40,517 | ₩40,189 | ₩40,390 | -0.31% | 1.6천 |
|---|
| 2026.02.25 | ₩40,291 | ₩40,291 | ₩40,291 | ₩40,291 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩40,932 | ₩40,932 | ₩39,862 | ₩40,176 | -1.85% | 1.8천 |
|---|
| 2026.02.23 | ₩40,209 | ₩40,209 | ₩39,990 | ₩39,990 | -0.55% | 400 |
|---|
| 2026.02.20 | ₩39,804 | ₩39,902 | ₩39,804 | ₩39,902 | +0.25% | 400 |
|---|
| 2026.02.19 | ₩39,822 | ₩39,875 | ₩39,634 | ₩39,648 | -0.44% | 900 |
|---|
| 2026.02.18 | ₩39,385 | ₩39,385 | ₩39,385 | ₩39,385 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,832 | ₩38,965 | ₩38,444 | ₩38,706 | -0.32% | 1.9천 |
|---|
| 2026.02.13 | ₩39,367 | ₩39,380 | ₩39,107 | ₩39,107 | -0.66% | 700 |
|---|
| 2026.02.12 | ₩39,554 | ₩39,554 | ₩39,133 | ₩39,133 | -1.07% | 400 |
|---|
| 2026.02.11 | ₩39,929 | ₩40,022 | ₩39,785 | ₩39,785 | -0.36% | 6.1천 |
|---|
| 2026.02.10 | ₩39,728 | ₩39,768 | ₩39,518 | ₩39,518 | -0.53% | 2.8만 |
|---|
| 2026.02.09 | ₩39,206 | ₩39,915 | ₩39,206 | ₩39,775 | +1.45% | 1.1만 |
|---|
| 2026.02.06 | ₩39,351 | ₩39,351 | ₩39,351 | ₩39,351 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,233 | ₩39,246 | ₩39,233 | ₩39,246 | +0.03% | 500 |
|---|
| 2026.02.04 | ₩39,340 | ₩39,389 | ₩39,327 | ₩39,389 | +0.13% | 1.2천 |
|---|
| 2026.02.03 | ₩39,086 | ₩39,511 | ₩39,086 | ₩39,511 | +1.09% | 200 |
|---|
| 2026.02.02 | ₩37,762 | ₩38,738 | ₩37,534 | ₩38,604 | +2.23% | 1.8천 |
|---|
| 2026.01.30 | ₩40,056 | ₩40,056 | ₩39,460 | ₩39,751 | -0.76% | 1천 |
|---|
| 2026.01.29 | ₩39,514 | ₩43,460 | ₩39,220 | ₩43,460 | +9.99% | 500 |
|---|
| 2026.01.28 | ₩40,196 | ₩40,450 | ₩40,167 | ₩40,167 | -0.07% | 400 |
|---|
| 2026.01.27 | ₩39,487 | ₩40,009 | ₩39,487 | ₩39,867 | +0.96% | 1.7천 |
|---|
| 2026.01.26 | ₩39,701 | ₩40,504 | ₩39,193 | ₩39,526 | -0.44% | 1.1천 |
|---|
| 2026.01.23 | ₩39,728 | ₩39,728 | ₩38,618 | ₩38,618 | -2.79% | 1.2천 |
|---|
| 2026.01.22 | ₩38,872 | ₩38,976 | ₩38,872 | ₩38,874 | +0.01% | 1.3천 |
|---|
| 2026.01.21 | ₩38,749 | ₩38,749 | ₩38,749 | ₩38,749 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩39,293 | ₩39,293 | ₩38,501 | ₩38,501 | -2.02% | 1.2천 |
|---|
| 2026.01.16 | ₩38,398 | ₩38,398 | ₩38,398 | ₩38,398 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩38,515 | ₩38,515 | ₩38,515 | ₩38,515 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,832 | ₩38,832 | ₩38,671 | ₩38,705 | -0.33% | 500 |
|---|
| 2026.01.13 | ₩38,699 | ₩38,699 | ₩38,699 | ₩38,699 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩38,527 | ₩38,527 | ₩38,527 | ₩38,527 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,117 | ₩38,117 | ₩38,117 | ₩38,117 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,096 | ₩38,176 | ₩37,909 | ₩37,909 | -0.49% | 1.3천 |
|---|
| 2026.01.06 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,956 | ₩38,145 | ₩37,895 | ₩38,145 | +0.50% | 1.1천 |
|---|
| 2026.01.02 | ₩37,427 | ₩37,427 | ₩37,311 | ₩37,311 | -0.31% | 300 |
|---|
| 2025.12.31 | ₩37,441 | ₩37,628 | ₩37,441 | ₩37,540 | +0.26% | 1.3천 |
|---|
| 2025.12.30 | ₩37,811 | ₩37,811 | ₩37,811 | ₩37,811 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,735 | ₩37,762 | ₩37,655 | ₩37,655 | -0.21% | 2.3천 |
|---|
| 2025.12.26 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩37,989 | ₩38,001 | ₩37,321 | ₩37,505 | -1.27% | 2.7천 |
|---|
| 2025.12.22 | ₩37,293 | ₩37,293 | ₩37,170 | ₩37,170 | -0.33% | 100 |
|---|
| 2025.12.19 | ₩36,796 | ₩36,796 | ₩36,796 | ₩36,796 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩36,705 | ₩36,705 | ₩36,705 | ₩36,705 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩36,588 | ₩36,588 | ₩36,588 | ₩36,588 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩36,796 | ₩36,796 | ₩36,796 | ₩36,796 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,950 | ₩36,950 | ₩36,950 | ₩36,950 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩37,205 | ₩37,205 | ₩37,205 | ₩37,205 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,825 | ₩36,978 | ₩36,798 | ₩36,978 | +0.41% | 900 |
|---|
| 2025.12.08 | ₩37,185 | ₩37,185 | ₩37,185 | ₩37,185 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,519 | ₩37,519 | ₩37,519 | ₩37,519 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩37,275 | ₩37,275 | ₩37,275 | ₩37,275 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩36,611 | ₩37,387 | ₩35,367 | ₩37,204 | +1.62% | 1.7천 |
|---|
| 2025.12.02 | ₩36,978 | ₩36,978 | ₩36,978 | ₩36,978 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩37,103 | ₩37,103 | ₩37,103 | ₩37,103 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,879 | ₩36,879 | ₩36,752 | ₩36,752 | -0.34% | 200 |
|---|
| 2025.11.25 | ₩36,156 | ₩36,356 | ₩36,156 | ₩36,356 | +0.55% | 300 |
|---|
| 2025.11.24 | ₩36,571 | ₩36,571 | ₩36,550 | ₩36,550 | -0.06% | 600 |
|---|
| 2025.11.21 | ₩37,534 | ₩37,534 | ₩35,595 | ₩35,595 | -5.17% | 2.7천 |
|---|
| 2025.11.20 | ₩36,317 | ₩36,403 | ₩36,317 | ₩36,403 | +0.24% | 600 |
|---|
| 2025.11.19 | ₩36,697 | ₩36,697 | ₩36,697 | ₩36,697 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,986 | ₩40,557 | ₩36,926 | ₩37,058 | +0.20% | 2.7천 |
|---|
| 2025.11.17 | ₩33,909 | ₩36,891 | ₩33,856 | ₩36,891 | +8.79% | 800 |
|---|
| 2025.11.14 | ₩37,173 | ₩37,173 | ₩36,964 | ₩36,964 | -0.56% | 700 |
|---|
| 2025.11.13 | ₩37,173 | ₩37,173 | ₩37,173 | ₩37,173 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,240 | ₩37,240 | ₩37,140 | ₩37,140 | -0.27% | 500 |
|---|
| 2025.11.11 | ₩37,366 | ₩37,366 | ₩37,366 | ₩37,366 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,709 | ₩36,709 | ₩36,709 | ₩36,709 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,718 | ₩36,825 | ₩36,583 | ₩36,663 | -0.15% | 1.7천 |
|---|
| 2025.11.05 | ₩36,912 | ₩36,959 | ₩36,879 | ₩36,879 | -0.09% | 1.2천 |
|---|
| 2025.11.04 | ₩36,691 | ₩36,730 | ₩36,544 | ₩36,730 | +0.11% | 500 |
|---|
| 2025.11.03 | ₩36,946 | ₩37,038 | ₩36,892 | ₩37,038 | +0.25% | 300 |
|---|
| 2025.10.31 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩36,598 | ₩36,698 | ₩36,598 | ₩36,698 | +0.27% | 300 |
|---|
| 2025.10.29 | ₩36,598 | ₩36,798 | ₩36,571 | ₩36,618 | +0.05% | 900 |
|---|
| 2025.10.28 | ₩36,491 | ₩36,839 | ₩36,491 | ₩36,623 | +0.36% | 1.3천 |
|---|
| 2025.10.27 | ₩36,811 | ₩36,812 | ₩36,784 | ₩36,784 | -0.07% | 700 |
|---|
| 2025.10.24 | ₩37,026 | ₩37,026 | ₩36,625 | ₩36,745 | -0.76% | 900 |
|---|
| 2025.10.23 | ₩36,705 | ₩36,761 | ₩36,705 | ₩36,761 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩36,197 | ₩36,349 | ₩36,197 | ₩36,349 | +0.42% | 200 |
|---|
| 2025.10.21 | ₩35,889 | ₩35,989 | ₩35,889 | ₩35,989 | +0.28% | 200 |
|---|
| 2025.10.20 | ₩36,170 | ₩36,362 | ₩35,902 | ₩36,362 | +0.53% | 2천 |
|---|
| 2025.10.17 | ₩35,755 | ₩36,076 | ₩35,755 | ₩35,983 | +0.64% | 200 |
|---|
| 2025.10.16 | ₩36,063 | ₩36,071 | ₩36,063 | ₩36,071 | +0.02% | 300 |
|---|
| 2025.10.15 | ₩36,076 | ₩36,076 | ₩36,008 | ₩36,008 | -0.19% | 500 |
|---|
| 2025.10.14 | ₩36,023 | ₩36,023 | ₩35,968 | ₩35,968 | -0.15% | 200 |
|---|
| 2025.10.13 | ₩36,063 | ₩36,183 | ₩36,036 | ₩36,108 | +0.13% | 800 |
|---|
| 2025.10.10 | ₩36,531 | ₩36,531 | ₩35,847 | ₩35,847 | -1.87% | 1.3천 |
|---|
