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 | ₩147,881 | ₩147,881 | ₩146,758 | ₩147,226 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,518 | ₩147,333 | ₩146,131 | ₩146,398 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,505 | ₩146,879 | ₩145,396 | ₩146,211 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,195 | ₩147,119 | ₩144,554 | ₩146,999 | +1.24% | 7.8천 |
| 2026.10.05 | ₩145,663 | ₩146,371 | ₩145,369 | ₩145,369 | -0.20% | 8.5천 |
| 2026.10.02 | ₩144,808 | ₩145,543 | ₩144,153 | ₩145,543 | +0.51% | 1.2만 |
| 2026.10.01 | ₩145,770 | ₩146,905 | ₩145,356 | ₩146,905 | +0.78% | 1.5만 |
| 2026.09.30 | ₩146,758 | ₩147,159 | ₩146,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,184 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,287 | ₩145,142 | ₩144,113 | ₩145,048 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩146,665 | ₩146,865 | ₩145,356 | ₩145,863 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,159 | ₩147,386 | ₩145,743 | ₩146,371 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩147,948 | ₩149,444 | ₩147,146 | ₩148,041 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩146,852 | ₩148,215 | ₩146,531 | ₩148,014 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩145,944 | ₩147,133 | ₩145,944 | ₩146,411 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩146,852 | ₩146,865 | ₩145,837 | ₩146,491 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,161 | ₩148,201 | ₩147,226 | ₩147,426 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩147,654 | ₩147,841 | ₩147,306 | ₩147,467 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩149,083 | ₩149,083 | ₩147,333 | ₩147,707 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,616 | ₩149,444 | ₩148,616 | ₩149,163 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩148,108 | ₩148,656 | ₩146,692 | ₩147,066 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩147,734 | ₩147,988 | ₩146,919 | ₩147,547 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,507 | ₩149,150 | ₩147,507 | ₩149,150 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,159 | ₩147,614 | ₩146,785 | ₩147,600 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,235 | ₩145,944 | ₩145,129 | ₩145,823 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩142,751 | ₩143,512 | ₩142,029 | ₩143,512 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,205 | ₩144,274 | ₩143,205 | ₩143,806 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩143,980 | ₩144,060 | ₩143,365 | ₩143,579 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩143,071 | ₩144,514 | ₩142,791 | ₩144,340 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,615 | ₩142,684 | ₩141,388 | ₩142,684 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,319 | ₩140,813 | ₩140,172 | ₩140,653 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩138,702 | ₩140,226 | ₩138,702 | ₩139,905 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,141 | ₩139,477 | ₩138,141 | ₩138,996 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩139,077 | ₩139,317 | ₩138,462 | ₩138,702 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,468 | ₩141,468 | ₩139,972 | ₩140,292 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,283 | ₩142,323 | ₩141,735 | ₩141,735 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩140,974 | ₩141,882 | ₩140,960 | ₩141,789 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,172 | ₩141,054 | ₩139,932 | ₩140,185 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩139,892 | ₩140,332 | ₩139,624 | ₩139,918 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,208 | ₩140,079 | ₩138,208 | ₩139,932 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩136,912 | ₩137,527 | ₩136,552 | ₩137,433 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,607 | ₩137,620 | ₩136,632 | ₩136,819 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩137,928 | ₩138,315 | ₩137,513 | ₩138,222 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩137,099 | ₩137,741 | ₩136,899 | ₩137,700 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,536 | ₩137,834 | ₩135,536 | ₩137,380 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,280 | ₩134,280 | ₩133,452 | ₩133,452 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,503 | ₩133,359 | ₩132,503 | ₩133,332 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,169 | ₩132,450 | ₩131,662 | ₩132,236 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩131,007 | ₩131,689 | ₩130,874 | ₩131,528 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩133,973 | ₩133,973 | ₩132,437 | ₩132,597 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,202 | ₩135,630 | ₩134,841 | ₩134,962 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,507 | ₩134,935 | ₩134,494 | ₩134,895 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩135,015 | ₩135,884 | ₩134,735 | ₩135,429 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,452 | ₩134,093 | ₩132,944 | ₩133,145 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,363 | ₩135,363 | ₩133,626 | ₩133,626 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,191 | ₩136,698 | ₩136,031 | ₩136,284 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,433 | ₩138,075 | ₩137,206 | ₩137,500 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,271 | ₩136,752 | ₩136,071 | ₩136,298 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,256 | ₩135,763 | ₩135,229 | ₩135,603 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩133,706 | ₩134,601 | ₩133,639 | ₩134,361 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,437 | ₩133,599 | ₩132,437 | ₩133,452 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩132,704 | ₩132,704 | ₩131,675 | ₩132,049 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩132,984 | ₩132,998 | ₩131,448 | ₩132,958 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩133,105 | ₩133,105 | ₩132,063 | ₩132,637 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩129,858 | ₩131,301 | ₩129,457 | ₩131,101 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,642 | ₩128,642 | ₩127,841 | ₩128,242 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,310 | ₩129,538 | ₩128,576 | ₩128,883 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,587 | ₩128,990 | ₩127,240 | ₩128,990 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩126,077 | ₩126,799 | ₩125,703 | ₩126,705 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,276 | ₩126,839 | ₩125,276 | ₩126,812 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩123,726 | ₩123,846 | ₩122,804 | ₩123,085 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,299 | ₩124,087 | ₩123,178 | ₩123,472 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩124,060 | ₩124,060 | ₩123,419 | ₩123,766 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,684 | ₩122,831 | ₩122,350 | ₩122,457 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,430 | ₩122,631 | ₩122,029 | ₩122,417 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,417 | ₩124,154 | ₩122,083 | ₩123,793 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,695 | ₩122,484 | ₩121,642 | ₩121,842 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩123,098 | ₩123,766 | ₩122,898 | ₩123,552 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩124,100 | ₩124,207 | ₩123,472 | ₩123,846 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,592 | ₩124,394 | ₩123,152 | ₩124,087 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩125,904 | ₩127,066 | ₩124,969 | ₩124,969 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩124,808 | ₩125,783 | ₩124,808 | ₩125,570 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩125,703 | ₩126,037 | ₩125,570 | ₩125,864 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,667 | ₩128,188 | ₩126,946 | ₩127,093 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,484 | ₩129,898 | ₩127,921 | ₩128,295 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩128,896 | ₩129,845 | ₩128,696 | ₩129,377 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,631 | ₩129,631 | ₩127,400 | ₩128,549 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩129,805 | ₩130,059 | ₩129,270 | ₩129,618 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,353 | ₩130,353 | ₩128,963 | ₩129,431 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,488 | ₩131,488 | ₩130,500 | ₩131,074 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,305 | ₩133,599 | ₩132,784 | ₩132,944 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,490 | ₩132,811 | ₩132,129 | ₩132,797 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩132,784 | ₩133,212 | ₩132,089 | ₩132,463 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,274 | ₩131,555 | ₩130,326 | ₩130,753 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,261 | ₩131,822 | ₩130,339 | ₩131,742 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩130,072 | ₩131,087 | ₩130,072 | ₩130,900 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,263 | ₩132,597 | ₩131,595 | ₩131,862 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,412 | ₩133,866 | ₩132,998 | ₩132,998 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩134,882 | ₩135,069 | ₩132,878 | ₩133,559 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,550 | ₩135,576 | ₩133,612 | ₩134,187 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩136,071 | ₩136,418 | ₩135,483 | ₩136,097 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,389 | ₩136,592 | ₩135,389 | ₩135,616 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,320 | ₩135,296 | ₩134,320 | ₩135,175 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩134,868 | ₩135,550 | ₩134,868 | ₩135,443 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩137,073 | ₩137,513 | ₩136,405 | ₩136,405 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,603 | ₩137,193 | ₩135,603 | ₩137,193 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,267 | ₩135,216 | ₩133,946 | ₩134,988 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩131,769 | ₩132,570 | ₩131,769 | ₩132,236 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩130,820 | ₩132,210 | ₩130,019 | ₩131,782 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩132,864 | ₩132,864 | ₩131,835 | ₩131,996 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩134,828 | ₩135,189 | ₩134,401 | ₩134,935 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩133,719 | ₩134,935 | ₩133,372 | ₩134,588 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,599 | ₩133,652 | ₩132,824 | ₩133,332 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,544 | ₩133,519 | ₩132,463 | ₩133,465 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩132,944 | ₩133,185 | ₩132,851 | ₩133,158 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,528 | ₩131,969 | ₩131,208 | ₩131,729 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,234 | ₩132,063 | ₩131,234 | ₩131,608 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩130,847 | ₩130,954 | ₩129,885 | ₩130,927 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩129,978 | ₩131,421 | ₩129,791 | ₩131,301 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩130,045 | ₩130,646 | ₩130,019 | ₩130,459 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,373 | ₩128,923 | ₩127,373 | ₩128,856 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩126,866 | ₩127,801 | ₩126,866 | ₩127,133 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,490 | ₩126,064 | ₩124,675 | ₩126,011 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,310 | ₩129,898 | ₩129,190 | ₩129,190 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,202 | ₩129,457 | ₩128,148 | ₩128,709 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,455 | ₩128,683 | ₩127,747 | ₩128,162 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,593 | ₩130,593 | ₩128,803 | ₩128,923 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,293 | ₩128,081 | ₩126,999 | ₩127,534 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,627 | ₩128,375 | ₩126,679 | ₩127,681 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,436 | ₩126,972 | ₩125,249 | ₩126,892 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,538 | ₩130,099 | ₩128,482 | ₩128,482 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩128,883 | ₩129,738 | ₩128,763 | ₩129,097 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩128,896 | ₩129,097 | ₩127,440 | ₩128,616 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,451 | ₩126,839 | ₩125,677 | ₩126,759 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,335 | ₩128,509 | ₩127,013 | ₩127,347 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,496 | ₩128,843 | ₩127,841 | ₩128,242 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩126,932 | ₩128,028 | ₩126,705 | ₩127,961 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,423 | ₩126,411 | ₩125,356 | ₩125,476 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,537 | ₩124,354 | ₩122,390 | ₩124,060 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,501 | ₩125,383 | ₩124,501 | ₩125,022 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,113 | ₩124,247 | ₩121,816 | ₩122,884 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩125,783 | ₩127,908 | ₩125,783 | ₩127,440 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,198 | ₩127,200 | ₩125,303 | ₩125,890 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,142 | ₩127,026 | ₩125,142 | ₩127,026 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,608 | ₩124,795 | ₩124,087 | ₩124,434 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩123,779 | ₩124,220 | ₩122,337 | ₩123,045 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,272 | ₩123,793 | ₩122,764 | ₩123,486 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,394 | ₩124,982 | ₩124,020 | ₩124,795 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,228 | ₩122,256 | ₩120,293 | ₩122,216 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩120,079 | ₩120,252 | ₩118,021 | ₩120,132 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩123,045 | ₩123,045 | ₩118,636 | ₩118,970 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,520 | ₩121,054 | ₩120,092 | ₩120,840 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩116,872 | ₩118,756 | ₩116,872 | ₩118,035 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩116,017 | ₩116,832 | ₩116,017 | ₩116,819 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,552 | ₩116,605 | ₩114,548 | ₩115,510 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,445 | ₩116,552 | ₩115,002 | ₩116,164 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,681 | ₩114,681 | ₩113,973 | ₩114,067 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,130 | ₩113,011 | ₩112,130 | ₩112,611 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,464 | ₩113,158 | ₩112,263 | ₩113,025 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩111,742 | ₩112,223 | ₩111,582 | ₩112,076 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,609 | ₩112,116 | ₩110,941 | ₩111,301 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,366 | ₩111,047 | ₩110,339 | ₩110,941 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,618 | ₩110,567 | ₩109,431 | ₩110,567 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,162 | ₩109,551 | ₩108,162 | ₩109,551 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩106,839 | ₩106,866 | ₩106,225 | ₩106,692 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩107,988 | ₩108,335 | ₩107,761 | ₩107,921 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,353 | ₩110,446 | ₩108,015 | ₩108,349 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,633 | ₩110,633 | ₩109,939 | ₩110,393 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,524 | ₩109,712 | ₩109,150 | ₩109,337 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,683 | ₩110,219 | ₩108,683 | ₩109,872 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,721 | ₩109,431 | ₩107,721 | ₩108,776 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,416 | ₩108,576 | ₩107,414 | ₩107,841 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩110,086 | ₩110,513 | ₩109,551 | ₩110,219 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,498 | ₩110,273 | ₩109,498 | ₩110,273 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,563 | ₩108,656 | ₩107,133 | ₩107,587 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,575 | ₩114,909 | ₩111,261 | ₩112,918 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,689 | ₩118,810 | ₩115,216 | ₩116,899 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,122 | ₩115,523 | ₩114,321 | ₩115,483 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩113,733 | ₩115,176 | ₩113,118 | ₩115,176 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,586 | ₩114,628 | ₩113,051 | ₩113,439 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,715 | ₩112,544 | ₩111,515 | ₩112,530 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,607 | ₩110,607 | ₩109,885 | ₩109,885 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,246 | ₩110,246 | ₩109,511 | ₩110,019 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,204 | ₩109,204 | ₩108,536 | ₩108,563 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,387 | ₩107,574 | ₩107,013 | ₩107,293 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,574 | ₩108,616 | ₩107,574 | ₩108,282 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩108,910 | ₩109,805 | ₩108,496 | ₩108,830 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩108,082 | ₩108,883 | ₩107,841 | ₩108,522 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩106,051 | ₩107,267 | ₩105,971 | ₩107,026 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩106,051 | ₩106,144 | ₩104,515 | ₩104,515 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,129 | ₩105,784 | ₩104,835 | ₩105,784 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,476 | ₩105,476 | ₩104,755 | ₩105,142 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩105,957 | ₩106,358 | ₩105,663 | ₩105,757 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,555 | ₩105,450 | ₩104,555 | ₩105,316 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,325 | ₩103,606 | ₩103,165 | ₩103,499 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,247 | ₩104,247 | ₩103,379 | ₩103,686 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,249 | ₩105,423 | ₩104,942 | ₩104,942 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,675 | ₩104,808 | ₩104,247 | ₩104,354 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,116 | ₩105,356 | ₩104,661 | ₩104,675 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,677 | ₩105,704 | ₩105,249 | ₩105,396 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,116 | ₩105,810 | ₩105,116 | ₩105,490 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩104,929 | ₩105,356 | ₩104,822 | ₩105,263 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,740 | ₩104,074 | ₩103,619 | ₩103,953 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,553 | ₩103,766 | ₩103,138 | ₩103,392 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,566 | ₩103,993 | ₩103,432 | ₩103,993 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,713 | ₩103,713 | ₩103,032 | ₩103,085 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩104,875 | ₩104,875 | ₩103,873 | ₩104,261 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩105,891 | ₩105,891 | ₩105,009 | ₩105,249 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,102 | ₩106,144 | ₩105,102 | ₩106,024 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,581 | ₩105,423 | ₩104,581 | ₩105,410 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,156 | ₩105,156 | ₩104,541 | ₩104,728 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩105,810 | ₩105,810 | ₩104,889 | ₩105,129 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,570 | ₩106,518 | ₩105,570 | ₩106,251 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩105,036 | ₩105,837 | ₩105,036 | ₩105,677 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩105,009 | ₩105,503 | ₩104,995 | ₩105,223 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,182 | ₩105,356 | ₩104,461 | ₩104,501 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩105,036 | ₩105,370 | ₩104,942 | ₩105,196 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,528 | ₩105,503 | ₩104,528 | ₩105,343 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,671 | ₩104,060 | ₩102,671 | ₩104,047 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,537 | ₩102,831 | ₩102,110 | ₩102,831 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,537 | ₩103,366 | ₩102,136 | ₩103,366 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩102,778 | ₩103,232 | ₩101,856 | ₩102,738 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩104,942 | ₩105,209 | ₩103,619 | ₩103,753 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,410 | ₩105,410 | ₩104,595 | ₩105,022 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,663 | ₩106,545 | ₩105,557 | ₩106,412 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,396 | ₩105,396 | ₩104,955 | ₩105,142 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,608 | ₩105,329 | ₩104,501 | ₩104,889 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,583 | ₩105,583 | ₩104,060 | ₩104,181 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩105,824 | ₩105,837 | ₩105,129 | ₩105,223 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,131 | ₩106,879 | ₩106,131 | ₩106,866 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,608 | ₩105,850 | ₩104,488 | ₩105,717 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,194 | ₩104,394 | ₩103,873 | ₩104,234 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,100 | ₩104,100 | ₩103,446 | ₩103,726 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,648 | ₩104,728 | ₩103,847 | ₩103,927 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,702 | ₩105,102 | ₩104,314 | ₩104,421 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩104,929 | ₩105,770 | ₩104,782 | ₩105,597 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,381 | ₩104,595 | ₩103,953 | ₩104,341 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,566 | ₩104,581 | ₩103,566 | ₩104,247 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,341 | ₩105,142 | ₩104,194 | ₩104,421 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩103,833 | ₩104,127 | ₩103,446 | ₩103,633 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,156 | ₩105,156 | ₩104,541 | ₩104,768 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,436 | ₩105,730 | ₩105,036 | ₩105,076 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,118 | ₩106,198 | ₩105,597 | ₩105,637 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩103,753 | ₩104,394 | ₩103,579 | ₩104,301 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,696 | ₩102,604 | ₩101,696 | ₩102,577 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,310 | ₩102,791 | ₩102,257 | ₩102,671 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,096 | ₩102,257 | ₩101,776 | ₩102,123 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,179 | ₩103,526 | ₩102,511 | ₩102,751 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩102,991 | ₩103,245 | ₩102,470 | ₩102,751 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,177 | ₩102,644 | ₩101,696 | ₩102,524 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,179 | ₩103,325 | ₩103,018 | ₩103,179 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩102,951 | ₩103,366 | ₩101,362 | ₩101,629 | -1.28% | 1.6만 |
|---|