시장 데이터를 불러오는 중
전체 종목
United States Commodity Index Fund ETV 과거 주가
United States Commodity Index Fund ETV · USCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Commodity Index Fund ETV · USCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,424 | ₩148,424 | ₩147,298 | ₩147,767 | -0.44% | 9.3천 |
| 2026.10.08 | ₩147,057 | ₩147,874 | ₩146,668 | ₩146,936 | -0.08% | 1.9만 |
| 2026.10.07 | ₩147,043 | ₩147,419 | ₩145,930 | ₩146,748 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,729 | ₩147,660 | ₩145,085 | ₩147,539 | +1.24% | 7.8천 |
| 2026.10.05 | ₩146,198 | ₩146,909 | ₩145,903 | ₩145,903 | -0.20% | 8.5천 |
| 2026.10.02 | ₩145,340 | ₩146,078 | ₩144,683 | ₩146,078 | +0.51% | 1.2만 |
| 2026.10.01 | ₩146,306 | ₩147,445 | ₩145,890 | ₩147,445 | +0.78% | 1.5만 |
| 2026.09.30 | ₩147,298 | ₩147,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,721 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,817 | ₩145,675 | ₩144,643 | ₩145,582 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩147,204 | ₩147,405 | ₩145,890 | ₩146,399 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,700 | ₩147,928 | ₩146,279 | ₩146,909 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩148,491 | ₩149,993 | ₩147,687 | ₩148,585 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩147,392 | ₩148,759 | ₩147,070 | ₩148,558 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩146,480 | ₩147,673 | ₩146,480 | ₩146,949 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩147,392 | ₩147,405 | ₩146,373 | ₩147,030 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,706 | ₩148,746 | ₩147,767 | ₩147,968 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩148,196 | ₩148,384 | ₩147,848 | ₩148,009 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩149,631 | ₩149,631 | ₩147,874 | ₩148,250 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩149,162 | ₩149,993 | ₩149,162 | ₩149,711 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩148,652 | ₩149,202 | ₩147,231 | ₩147,606 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩148,277 | ₩148,531 | ₩147,459 | ₩148,089 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩148,049 | ₩149,698 | ₩148,049 | ₩149,698 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,700 | ₩148,156 | ₩147,325 | ₩148,143 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,769 | ₩146,480 | ₩145,662 | ₩146,359 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩143,275 | ₩144,039 | ₩142,551 | ₩144,039 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,731 | ₩144,804 | ₩143,731 | ₩144,334 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩144,509 | ₩144,589 | ₩143,892 | ₩144,107 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩143,597 | ₩145,045 | ₩143,315 | ₩144,871 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩142,135 | ₩143,208 | ₩141,907 | ₩143,208 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,835 | ₩141,331 | ₩140,687 | ₩141,170 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩139,212 | ₩140,741 | ₩139,212 | ₩140,419 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,649 | ₩139,990 | ₩138,649 | ₩139,507 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩139,588 | ₩139,829 | ₩138,971 | ₩139,212 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,988 | ₩141,988 | ₩140,486 | ₩140,808 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,806 | ₩142,846 | ₩142,256 | ₩142,256 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩141,492 | ₩142,404 | ₩141,478 | ₩142,310 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,687 | ₩141,572 | ₩140,446 | ₩140,701 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩140,406 | ₩140,848 | ₩140,137 | ₩140,432 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,716 | ₩140,593 | ₩138,716 | ₩140,446 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩137,415 | ₩138,032 | ₩137,053 | ₩137,938 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩138,113 | ₩138,126 | ₩137,134 | ₩137,322 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩138,435 | ₩138,823 | ₩138,019 | ₩138,730 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩137,603 | ₩138,247 | ₩137,402 | ₩138,207 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩136,034 | ₩138,341 | ₩136,034 | ₩137,885 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,774 | ₩134,774 | ₩133,943 | ₩133,943 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,990 | ₩133,849 | ₩132,990 | ₩133,822 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,655 | ₩132,937 | ₩132,146 | ₩132,722 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩131,489 | ₩132,173 | ₩131,355 | ₩132,012 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩134,465 | ₩134,465 | ₩132,923 | ₩133,084 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,699 | ₩136,128 | ₩135,337 | ₩135,458 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩135,002 | ₩135,431 | ₩134,988 | ₩135,391 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩135,511 | ₩136,383 | ₩135,230 | ₩135,927 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,943 | ₩134,586 | ₩133,433 | ₩133,634 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,860 | ₩135,860 | ₩134,117 | ₩134,117 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,691 | ₩137,201 | ₩136,530 | ₩136,785 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,938 | ₩138,582 | ₩137,710 | ₩138,005 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,772 | ₩137,255 | ₩136,571 | ₩136,799 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,753 | ₩136,262 | ₩135,726 | ₩136,101 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩134,197 | ₩135,096 | ₩134,130 | ₩134,854 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,923 | ₩134,090 | ₩132,923 | ₩133,943 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩133,192 | ₩133,192 | ₩132,159 | ₩132,535 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩133,473 | ₩133,487 | ₩131,931 | ₩133,446 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩133,594 | ₩133,594 | ₩132,548 | ₩133,125 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩130,335 | ₩131,784 | ₩129,933 | ₩131,583 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩129,115 | ₩129,115 | ₩128,311 | ₩128,713 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,786 | ₩130,014 | ₩129,048 | ₩129,357 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩128,056 | ₩129,464 | ₩127,707 | ₩129,464 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩126,541 | ₩127,265 | ₩126,165 | ₩127,171 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,736 | ₩127,305 | ₩125,736 | ₩127,278 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩124,181 | ₩124,301 | ₩123,256 | ₩123,537 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,752 | ₩124,543 | ₩123,631 | ₩123,926 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩124,516 | ₩124,516 | ₩123,872 | ₩124,221 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩123,135 | ₩123,282 | ₩122,800 | ₩122,907 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,880 | ₩123,081 | ₩122,478 | ₩122,867 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,867 | ₩124,610 | ₩122,531 | ₩124,248 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩122,143 | ₩122,934 | ₩122,089 | ₩122,290 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩123,551 | ₩124,221 | ₩123,349 | ₩124,006 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩124,556 | ₩124,663 | ₩123,926 | ₩124,301 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩124,047 | ₩124,851 | ₩123,604 | ₩124,543 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩126,366 | ₩127,533 | ₩125,428 | ₩125,428 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩125,267 | ₩126,246 | ₩125,267 | ₩126,031 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩126,165 | ₩126,501 | ₩126,031 | ₩126,326 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩128,136 | ₩128,659 | ₩127,412 | ₩127,560 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,960 | ₩130,376 | ₩128,391 | ₩128,767 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩129,370 | ₩130,322 | ₩129,169 | ₩129,853 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩130,108 | ₩130,108 | ₩127,868 | ₩129,021 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩130,282 | ₩130,537 | ₩129,745 | ₩130,094 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,832 | ₩130,832 | ₩129,437 | ₩129,906 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,971 | ₩131,971 | ₩130,979 | ₩131,556 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,795 | ₩134,090 | ₩133,272 | ₩133,433 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,977 | ₩133,299 | ₩132,615 | ₩133,285 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩133,272 | ₩133,701 | ₩132,575 | ₩132,950 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,757 | ₩132,038 | ₩130,805 | ₩131,234 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,743 | ₩132,307 | ₩130,818 | ₩132,226 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩130,550 | ₩131,569 | ₩130,550 | ₩131,381 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,749 | ₩133,084 | ₩132,079 | ₩132,347 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,902 | ₩134,358 | ₩133,487 | ₩133,487 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩135,377 | ₩135,565 | ₩133,366 | ₩134,050 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩136,048 | ₩136,075 | ₩134,103 | ₩134,680 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩136,571 | ₩136,919 | ₩135,981 | ₩136,597 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,887 | ₩137,094 | ₩135,887 | ₩136,115 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,814 | ₩135,793 | ₩134,814 | ₩135,672 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩135,364 | ₩136,048 | ₩135,364 | ₩135,940 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩137,576 | ₩138,019 | ₩136,906 | ₩136,906 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩136,101 | ₩137,697 | ₩136,101 | ₩137,697 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,760 | ₩135,712 | ₩134,439 | ₩135,485 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩132,253 | ₩133,058 | ₩132,253 | ₩132,722 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩131,301 | ₩132,695 | ₩130,496 | ₩132,266 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩133,353 | ₩133,353 | ₩132,320 | ₩132,481 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩135,324 | ₩135,686 | ₩134,895 | ₩135,431 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩134,211 | ₩135,431 | ₩133,862 | ₩135,082 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩134,090 | ₩134,144 | ₩133,312 | ₩133,822 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩133,031 | ₩134,010 | ₩132,950 | ₩133,956 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩133,433 | ₩133,674 | ₩133,339 | ₩133,648 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩132,012 | ₩132,454 | ₩131,690 | ₩132,213 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,717 | ₩132,548 | ₩131,717 | ₩132,092 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩131,328 | ₩131,435 | ₩130,362 | ₩131,408 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩130,456 | ₩131,904 | ₩130,268 | ₩131,784 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩130,523 | ₩131,127 | ₩130,496 | ₩130,939 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,841 | ₩129,397 | ₩127,841 | ₩129,330 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩127,332 | ₩128,270 | ₩127,332 | ₩127,600 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,951 | ₩126,527 | ₩125,133 | ₩126,474 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,786 | ₩130,376 | ₩129,665 | ₩129,665 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,673 | ₩129,933 | ₩128,619 | ₩129,182 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,928 | ₩129,155 | ₩128,217 | ₩128,633 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩131,073 | ₩131,073 | ₩129,276 | ₩129,397 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,761 | ₩128,552 | ₩127,466 | ₩128,002 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩128,096 | ₩128,847 | ₩127,144 | ₩128,150 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,897 | ₩127,439 | ₩125,709 | ₩127,359 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩130,014 | ₩130,577 | ₩128,954 | ₩128,954 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩129,357 | ₩130,215 | ₩129,236 | ₩129,571 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩129,370 | ₩129,571 | ₩127,908 | ₩129,088 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,916 | ₩127,305 | ₩126,138 | ₩127,225 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,807 | ₩128,981 | ₩127,479 | ₩127,815 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,968 | ₩129,316 | ₩128,311 | ₩128,713 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩127,399 | ₩128,498 | ₩127,171 | ₩128,431 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,884 | ₩126,876 | ₩125,817 | ₩125,937 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,987 | ₩124,811 | ₩122,840 | ₩124,516 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,958 | ₩125,843 | ₩124,958 | ₩125,481 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,570 | ₩124,704 | ₩122,263 | ₩123,336 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩126,246 | ₩128,378 | ₩126,246 | ₩127,908 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,661 | ₩127,667 | ₩125,763 | ₩126,353 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,602 | ₩127,493 | ₩125,602 | ₩127,493 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩125,066 | ₩125,253 | ₩124,543 | ₩124,891 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩124,234 | ₩124,677 | ₩122,786 | ₩123,497 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,725 | ₩124,248 | ₩123,215 | ₩123,939 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,851 | ₩125,441 | ₩124,476 | ₩125,253 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,673 | ₩122,706 | ₩120,735 | ₩122,666 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩120,520 | ₩120,694 | ₩118,455 | ₩120,574 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩123,497 | ₩123,497 | ₩119,072 | ₩119,407 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,963 | ₩121,499 | ₩120,534 | ₩121,284 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩117,302 | ₩119,193 | ₩117,302 | ₩118,469 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩116,444 | ₩117,262 | ₩116,444 | ₩117,248 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,980 | ₩117,034 | ₩114,969 | ₩115,934 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,873 | ₩116,980 | ₩115,425 | ₩116,591 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩115,103 | ₩115,103 | ₩114,392 | ₩114,486 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,542 | ₩113,427 | ₩112,542 | ₩113,024 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,877 | ₩113,574 | ₩112,676 | ₩113,440 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩112,153 | ₩112,636 | ₩111,992 | ₩112,488 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩112,019 | ₩112,528 | ₩111,348 | ₩111,710 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,772 | ₩111,456 | ₩110,745 | ₩111,348 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩110,021 | ₩110,973 | ₩109,833 | ₩110,973 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,559 | ₩109,954 | ₩108,559 | ₩109,954 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩107,232 | ₩107,259 | ₩106,615 | ₩107,084 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩108,385 | ₩108,734 | ₩108,157 | ₩108,318 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,758 | ₩110,852 | ₩108,412 | ₩108,747 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩111,040 | ₩111,040 | ₩110,343 | ₩110,799 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,927 | ₩110,115 | ₩109,552 | ₩109,739 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩109,082 | ₩110,624 | ₩109,082 | ₩110,276 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩108,117 | ₩109,833 | ₩108,117 | ₩109,176 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,814 | ₩108,975 | ₩107,808 | ₩108,237 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩110,490 | ₩110,919 | ₩109,954 | ₩110,624 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,900 | ₩110,678 | ₩109,900 | ₩110,678 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,962 | ₩109,055 | ₩107,527 | ₩107,983 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,996 | ₩115,331 | ₩111,670 | ₩113,333 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩119,126 | ₩119,246 | ₩115,639 | ₩117,329 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,545 | ₩115,948 | ₩114,741 | ₩115,907 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩114,151 | ₩115,599 | ₩113,534 | ₩115,599 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩114,003 | ₩115,049 | ₩113,467 | ₩113,856 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩112,126 | ₩112,957 | ₩111,925 | ₩112,944 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩111,013 | ₩111,013 | ₩110,289 | ₩110,289 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,651 | ₩110,651 | ₩109,914 | ₩110,423 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,605 | ₩109,605 | ₩108,935 | ₩108,962 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,782 | ₩107,969 | ₩107,406 | ₩107,688 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,969 | ₩109,015 | ₩107,969 | ₩108,680 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩109,310 | ₩110,209 | ₩108,894 | ₩109,230 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩108,479 | ₩109,283 | ₩108,237 | ₩108,921 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩106,441 | ₩107,661 | ₩106,360 | ₩107,419 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩106,441 | ₩106,535 | ₩104,899 | ₩104,899 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,515 | ₩106,172 | ₩105,220 | ₩106,172 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,864 | ₩105,864 | ₩105,140 | ₩105,529 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩106,347 | ₩106,749 | ₩106,052 | ₩106,146 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,939 | ₩105,837 | ₩104,939 | ₩105,703 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,705 | ₩103,987 | ₩103,544 | ₩103,880 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,630 | ₩104,630 | ₩103,759 | ₩104,067 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,636 | ₩105,810 | ₩105,328 | ₩105,328 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩105,060 | ₩105,194 | ₩104,630 | ₩104,738 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,502 | ₩105,743 | ₩105,046 | ₩105,060 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩106,065 | ₩106,092 | ₩105,636 | ₩105,784 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,502 | ₩106,199 | ₩105,502 | ₩105,877 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩105,314 | ₩105,743 | ₩105,207 | ₩105,650 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩104,121 | ₩104,456 | ₩104,000 | ₩104,335 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,933 | ₩104,148 | ₩103,517 | ₩103,772 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,947 | ₩104,376 | ₩103,812 | ₩104,376 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩104,094 | ₩104,094 | ₩103,410 | ₩103,464 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩105,261 | ₩105,261 | ₩104,255 | ₩104,644 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩106,280 | ₩106,280 | ₩105,395 | ₩105,636 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,489 | ₩106,535 | ₩105,489 | ₩106,414 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,966 | ₩105,810 | ₩104,966 | ₩105,797 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,542 | ₩105,542 | ₩104,925 | ₩105,113 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩106,199 | ₩106,199 | ₩105,274 | ₩105,515 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,958 | ₩106,910 | ₩105,958 | ₩106,642 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩105,422 | ₩106,226 | ₩105,422 | ₩106,065 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩105,395 | ₩105,891 | ₩105,381 | ₩105,609 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,569 | ₩105,743 | ₩104,845 | ₩104,885 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩105,422 | ₩105,757 | ₩105,328 | ₩105,582 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,912 | ₩105,891 | ₩104,912 | ₩105,730 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩103,048 | ₩104,443 | ₩103,048 | ₩104,429 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,914 | ₩103,209 | ₩102,485 | ₩103,209 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,914 | ₩103,745 | ₩102,512 | ₩103,745 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩103,155 | ₩103,611 | ₩102,230 | ₩103,115 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩105,328 | ₩105,596 | ₩104,000 | ₩104,134 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,797 | ₩105,797 | ₩104,979 | ₩105,408 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩106,052 | ₩106,937 | ₩105,945 | ₩106,803 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,784 | ₩105,784 | ₩105,341 | ₩105,529 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,992 | ₩105,717 | ₩104,885 | ₩105,274 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,971 | ₩105,971 | ₩104,443 | ₩104,563 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩106,213 | ₩106,226 | ₩105,515 | ₩105,609 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,521 | ₩107,272 | ₩106,521 | ₩107,259 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,992 | ₩106,240 | ₩104,872 | ₩106,105 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,577 | ₩104,778 | ₩104,255 | ₩104,617 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,483 | ₩104,483 | ₩103,826 | ₩104,107 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩105,033 | ₩105,113 | ₩104,228 | ₩104,309 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩105,086 | ₩105,489 | ₩104,697 | ₩104,805 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩105,314 | ₩106,159 | ₩105,167 | ₩105,985 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,765 | ₩104,979 | ₩104,335 | ₩104,724 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,947 | ₩104,966 | ₩103,947 | ₩104,630 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,724 | ₩105,529 | ₩104,577 | ₩104,805 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩104,215 | ₩104,510 | ₩103,826 | ₩104,014 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,542 | ₩105,542 | ₩104,925 | ₩105,153 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,824 | ₩106,119 | ₩105,422 | ₩105,462 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,508 | ₩106,588 | ₩105,985 | ₩106,025 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩104,134 | ₩104,778 | ₩103,960 | ₩104,684 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩102,069 | ₩102,981 | ₩102,069 | ₩102,954 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,686 | ₩103,169 | ₩102,632 | ₩103,048 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,472 | ₩102,632 | ₩102,150 | ₩102,498 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,558 | ₩103,906 | ₩102,887 | ₩103,129 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩103,370 | ₩103,625 | ₩102,847 | ₩103,129 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,552 | ₩103,021 | ₩102,069 | ₩102,901 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,558 | ₩103,705 | ₩103,397 | ₩103,558 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩103,330 | ₩103,745 | ₩101,734 | ₩102,002 | -1.28% | 1.6만 |
|---|