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 | ₩147,946 | ₩147,946 | ₩146,823 | ₩147,291 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,583 | ₩147,398 | ₩146,195 | ₩146,462 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,569 | ₩146,944 | ₩145,460 | ₩146,275 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,260 | ₩147,184 | ₩144,618 | ₩147,064 | +1.24% | 7.8천 |
| 2026.10.05 | ₩145,727 | ₩146,436 | ₩145,433 | ₩145,433 | -0.20% | 8.5천 |
| 2026.10.02 | ₩144,872 | ₩145,607 | ₩144,217 | ₩145,607 | +0.51% | 1.2만 |
| 2026.10.01 | ₩145,834 | ₩146,970 | ₩145,420 | ₩146,970 | +0.78% | 1.5만 |
| 2026.09.30 | ₩146,823 | ₩147,224 | ₩146,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,249 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,351 | ₩145,206 | ₩144,177 | ₩145,112 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩146,730 | ₩146,930 | ₩145,420 | ₩145,928 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,224 | ₩147,452 | ₩145,808 | ₩146,436 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩148,013 | ₩149,510 | ₩147,211 | ₩148,106 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩146,917 | ₩148,280 | ₩146,596 | ₩148,080 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩146,008 | ₩147,198 | ₩146,008 | ₩146,476 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩146,917 | ₩146,930 | ₩145,901 | ₩146,556 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,227 | ₩148,267 | ₩147,291 | ₩147,492 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩147,719 | ₩147,906 | ₩147,371 | ₩147,532 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩149,149 | ₩149,149 | ₩147,398 | ₩147,772 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,681 | ₩149,510 | ₩148,681 | ₩149,229 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩148,173 | ₩148,721 | ₩146,756 | ₩147,131 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩147,799 | ₩148,053 | ₩146,984 | ₩147,612 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,572 | ₩149,216 | ₩147,572 | ₩149,216 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,224 | ₩147,679 | ₩146,850 | ₩147,665 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,300 | ₩146,008 | ₩145,193 | ₩145,888 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩142,814 | ₩143,575 | ₩142,092 | ₩143,575 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,268 | ₩144,337 | ₩143,268 | ₩143,869 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩144,043 | ₩144,123 | ₩143,428 | ₩143,642 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩143,134 | ₩144,578 | ₩142,854 | ₩144,404 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,677 | ₩142,747 | ₩141,450 | ₩142,747 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,381 | ₩140,876 | ₩140,234 | ₩140,715 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩138,764 | ₩140,287 | ₩138,764 | ₩139,967 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,202 | ₩139,539 | ₩138,202 | ₩139,058 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩139,138 | ₩139,379 | ₩138,523 | ₩138,764 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,530 | ₩141,530 | ₩140,033 | ₩140,354 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,346 | ₩142,386 | ₩141,798 | ₩141,798 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩141,036 | ₩141,945 | ₩141,023 | ₩141,851 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,234 | ₩141,116 | ₩139,993 | ₩140,247 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩139,953 | ₩140,394 | ₩139,686 | ₩139,980 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,269 | ₩140,140 | ₩138,269 | ₩139,993 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩136,973 | ₩137,588 | ₩136,612 | ₩137,494 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,668 | ₩137,681 | ₩136,692 | ₩136,879 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩137,989 | ₩138,376 | ₩137,574 | ₩138,283 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩137,160 | ₩137,801 | ₩136,959 | ₩137,761 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,596 | ₩137,895 | ₩135,596 | ₩137,441 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,340 | ₩134,340 | ₩133,511 | ₩133,511 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,562 | ₩133,417 | ₩132,562 | ₩133,391 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,228 | ₩132,509 | ₩131,720 | ₩132,295 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩131,065 | ₩131,747 | ₩130,931 | ₩131,586 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩134,032 | ₩134,032 | ₩132,495 | ₩132,656 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,262 | ₩135,690 | ₩134,901 | ₩135,021 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,567 | ₩134,995 | ₩134,554 | ₩134,954 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩135,075 | ₩135,944 | ₩134,794 | ₩135,489 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,511 | ₩134,153 | ₩133,003 | ₩133,204 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,422 | ₩135,422 | ₩133,685 | ₩133,685 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,251 | ₩136,759 | ₩136,091 | ₩136,345 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,494 | ₩138,136 | ₩137,267 | ₩137,561 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,331 | ₩136,812 | ₩136,131 | ₩136,358 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,315 | ₩135,823 | ₩135,289 | ₩135,663 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩133,765 | ₩134,660 | ₩133,698 | ₩134,420 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,495 | ₩133,658 | ₩132,495 | ₩133,511 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩132,762 | ₩132,762 | ₩131,733 | ₩132,108 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩133,043 | ₩133,057 | ₩131,506 | ₩133,016 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩133,163 | ₩133,163 | ₩132,121 | ₩132,696 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩129,916 | ₩131,359 | ₩129,515 | ₩131,159 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,699 | ₩128,699 | ₩127,897 | ₩128,298 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,368 | ₩129,595 | ₩128,632 | ₩128,940 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,643 | ₩129,047 | ₩127,296 | ₩129,047 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩126,133 | ₩126,855 | ₩125,759 | ₩126,761 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,331 | ₩126,895 | ₩125,331 | ₩126,868 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩123,781 | ₩123,901 | ₩122,858 | ₩123,139 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,353 | ₩124,142 | ₩123,233 | ₩123,527 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩124,115 | ₩124,115 | ₩123,473 | ₩123,821 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,738 | ₩122,885 | ₩122,404 | ₩122,511 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,484 | ₩122,685 | ₩122,083 | ₩122,471 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,471 | ₩124,208 | ₩122,137 | ₩123,848 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,749 | ₩122,538 | ₩121,696 | ₩121,896 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩123,152 | ₩123,821 | ₩122,952 | ₩123,607 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩124,155 | ₩124,262 | ₩123,527 | ₩123,901 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,647 | ₩124,449 | ₩123,206 | ₩124,142 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩125,959 | ₩127,122 | ₩125,024 | ₩125,024 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩124,863 | ₩125,839 | ₩124,863 | ₩125,625 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩125,759 | ₩126,093 | ₩125,625 | ₩125,919 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,724 | ₩128,245 | ₩127,002 | ₩127,149 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,541 | ₩129,956 | ₩127,978 | ₩128,352 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩128,953 | ₩129,902 | ₩128,753 | ₩129,434 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,688 | ₩129,688 | ₩127,456 | ₩128,606 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩129,862 | ₩130,116 | ₩129,327 | ₩129,675 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,410 | ₩130,410 | ₩129,020 | ₩129,488 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,546 | ₩131,546 | ₩130,557 | ₩131,132 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,364 | ₩133,658 | ₩132,843 | ₩133,003 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,549 | ₩132,869 | ₩132,188 | ₩132,856 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩132,843 | ₩133,270 | ₩132,148 | ₩132,522 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,332 | ₩131,613 | ₩130,383 | ₩130,811 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,319 | ₩131,880 | ₩130,397 | ₩131,800 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩130,129 | ₩131,145 | ₩130,129 | ₩130,958 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,321 | ₩132,656 | ₩131,653 | ₩131,920 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,471 | ₩133,925 | ₩133,057 | ₩133,057 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩134,941 | ₩135,128 | ₩132,936 | ₩133,618 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,609 | ₩135,636 | ₩133,671 | ₩134,246 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩136,131 | ₩136,478 | ₩135,543 | ₩136,157 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,449 | ₩136,652 | ₩135,449 | ₩135,676 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,380 | ₩135,355 | ₩134,380 | ₩135,235 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩134,928 | ₩135,609 | ₩134,928 | ₩135,502 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩137,133 | ₩137,574 | ₩136,465 | ₩136,465 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,663 | ₩137,253 | ₩135,663 | ₩137,253 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,326 | ₩135,275 | ₩134,006 | ₩135,048 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩131,827 | ₩132,629 | ₩131,827 | ₩132,295 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩130,878 | ₩132,268 | ₩130,076 | ₩131,840 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩132,923 | ₩132,923 | ₩131,894 | ₩132,054 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩134,888 | ₩135,249 | ₩134,460 | ₩134,995 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩133,778 | ₩134,995 | ₩133,431 | ₩134,647 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,658 | ₩133,711 | ₩132,883 | ₩133,391 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,602 | ₩133,578 | ₩132,522 | ₩133,524 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩133,003 | ₩133,244 | ₩132,910 | ₩133,217 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,586 | ₩132,027 | ₩131,266 | ₩131,787 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,292 | ₩132,121 | ₩131,292 | ₩131,666 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩130,905 | ₩131,012 | ₩129,942 | ₩130,985 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩130,036 | ₩131,479 | ₩129,849 | ₩131,359 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩130,103 | ₩130,704 | ₩130,076 | ₩130,517 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,430 | ₩128,980 | ₩127,430 | ₩128,913 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩126,922 | ₩127,857 | ₩126,922 | ₩127,189 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,545 | ₩126,120 | ₩124,730 | ₩126,066 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,368 | ₩129,956 | ₩129,247 | ₩129,247 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,258 | ₩129,515 | ₩128,205 | ₩128,766 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,512 | ₩128,739 | ₩127,804 | ₩128,218 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,651 | ₩130,651 | ₩128,860 | ₩128,980 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,349 | ₩128,138 | ₩127,055 | ₩127,590 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,683 | ₩128,432 | ₩126,735 | ₩127,737 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,491 | ₩127,029 | ₩125,304 | ₩126,948 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,595 | ₩130,156 | ₩128,539 | ₩128,539 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩128,940 | ₩129,795 | ₩128,820 | ₩129,154 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩128,953 | ₩129,154 | ₩127,496 | ₩128,673 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,507 | ₩126,895 | ₩125,732 | ₩126,815 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,392 | ₩128,566 | ₩127,069 | ₩127,403 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,552 | ₩128,900 | ₩127,897 | ₩128,298 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩126,988 | ₩128,084 | ₩126,761 | ₩128,018 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,478 | ₩126,467 | ₩125,411 | ₩125,532 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,591 | ₩124,409 | ₩122,444 | ₩124,115 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,556 | ₩125,438 | ₩124,556 | ₩125,077 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,168 | ₩124,302 | ₩121,869 | ₩122,939 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩125,839 | ₩127,964 | ₩125,839 | ₩127,496 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,253 | ₩127,256 | ₩125,358 | ₩125,946 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,197 | ₩127,082 | ₩125,197 | ₩127,082 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,663 | ₩124,850 | ₩124,142 | ₩124,489 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩123,834 | ₩124,275 | ₩122,391 | ₩123,099 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,326 | ₩123,848 | ₩122,818 | ₩123,540 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,449 | ₩125,037 | ₩124,075 | ₩124,850 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,281 | ₩122,310 | ₩120,346 | ₩122,270 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩120,132 | ₩120,306 | ₩118,073 | ₩120,185 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩123,099 | ₩123,099 | ₩118,688 | ₩119,022 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,573 | ₩121,108 | ₩120,145 | ₩120,894 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩116,924 | ₩118,809 | ₩116,924 | ₩118,087 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩116,069 | ₩116,884 | ₩116,069 | ₩116,871 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,603 | ₩116,657 | ₩114,598 | ₩115,561 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,496 | ₩116,603 | ₩115,053 | ₩116,216 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,732 | ₩114,732 | ₩114,024 | ₩114,117 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,179 | ₩113,061 | ₩112,179 | ₩112,660 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,513 | ₩113,208 | ₩112,313 | ₩113,075 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩111,792 | ₩112,273 | ₩111,631 | ₩112,126 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,658 | ₩112,166 | ₩110,990 | ₩111,350 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,415 | ₩111,097 | ₩110,388 | ₩110,990 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,666 | ₩110,615 | ₩109,479 | ₩110,615 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,210 | ₩109,600 | ₩108,210 | ₩109,600 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩106,886 | ₩106,913 | ₩106,271 | ₩106,739 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩108,036 | ₩108,383 | ₩107,809 | ₩107,969 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,402 | ₩110,495 | ₩108,062 | ₩108,397 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,682 | ₩110,682 | ₩109,987 | ₩110,442 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,573 | ₩109,760 | ₩109,199 | ₩109,386 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,731 | ₩110,268 | ₩108,731 | ₩109,920 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,768 | ₩109,479 | ₩107,768 | ₩108,824 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,463 | ₩108,624 | ₩107,461 | ₩107,889 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩110,134 | ₩110,562 | ₩109,600 | ₩110,268 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,546 | ₩110,321 | ₩109,546 | ₩110,321 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,610 | ₩108,704 | ₩107,180 | ₩107,635 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,625 | ₩114,959 | ₩111,310 | ₩112,968 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,742 | ₩118,862 | ₩115,267 | ₩116,951 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,173 | ₩115,574 | ₩114,371 | ₩115,534 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩113,783 | ₩115,227 | ₩113,168 | ₩115,227 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,636 | ₩114,679 | ₩113,101 | ₩113,489 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,765 | ₩112,593 | ₩111,564 | ₩112,580 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,655 | ₩110,655 | ₩109,934 | ₩109,934 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,295 | ₩110,295 | ₩109,559 | ₩110,067 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,252 | ₩109,252 | ₩108,584 | ₩108,610 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,434 | ₩107,621 | ₩107,060 | ₩107,341 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,621 | ₩108,664 | ₩107,621 | ₩108,330 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩108,958 | ₩109,854 | ₩108,544 | ₩108,878 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩108,129 | ₩108,931 | ₩107,889 | ₩108,570 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩106,098 | ₩107,314 | ₩106,018 | ₩107,073 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩106,098 | ₩106,191 | ₩104,561 | ₩104,561 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,175 | ₩105,830 | ₩104,881 | ₩105,830 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,523 | ₩105,523 | ₩104,801 | ₩105,189 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩106,004 | ₩106,405 | ₩105,710 | ₩105,804 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,601 | ₩105,496 | ₩104,601 | ₩105,363 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,371 | ₩103,652 | ₩103,211 | ₩103,545 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,293 | ₩104,293 | ₩103,425 | ₩103,732 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,296 | ₩105,470 | ₩104,988 | ₩104,988 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,721 | ₩104,855 | ₩104,293 | ₩104,400 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,162 | ₩105,403 | ₩104,708 | ₩104,721 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,723 | ₩105,750 | ₩105,296 | ₩105,443 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,162 | ₩105,857 | ₩105,162 | ₩105,536 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩104,975 | ₩105,403 | ₩104,868 | ₩105,309 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,785 | ₩104,120 | ₩103,665 | ₩103,999 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,598 | ₩103,812 | ₩103,184 | ₩103,438 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,612 | ₩104,039 | ₩103,478 | ₩104,039 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,759 | ₩103,759 | ₩103,077 | ₩103,131 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩104,922 | ₩104,922 | ₩103,919 | ₩104,307 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩105,937 | ₩105,937 | ₩105,055 | ₩105,296 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,149 | ₩106,191 | ₩105,149 | ₩106,071 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,627 | ₩105,470 | ₩104,627 | ₩105,456 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,202 | ₩105,202 | ₩104,587 | ₩104,775 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩105,857 | ₩105,857 | ₩104,935 | ₩105,175 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,617 | ₩106,566 | ₩105,617 | ₩106,298 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩105,082 | ₩105,884 | ₩105,082 | ₩105,723 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩105,055 | ₩105,550 | ₩105,042 | ₩105,269 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,229 | ₩105,403 | ₩104,507 | ₩104,547 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩105,082 | ₩105,416 | ₩104,988 | ₩105,242 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,574 | ₩105,550 | ₩104,574 | ₩105,389 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,716 | ₩104,106 | ₩102,716 | ₩104,093 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,583 | ₩102,877 | ₩102,155 | ₩102,877 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,583 | ₩103,411 | ₩102,182 | ₩103,411 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩102,823 | ₩103,278 | ₩101,901 | ₩102,783 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩104,988 | ₩105,256 | ₩103,665 | ₩103,799 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,456 | ₩105,456 | ₩104,641 | ₩105,069 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,710 | ₩106,592 | ₩105,603 | ₩106,459 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,443 | ₩105,443 | ₩105,002 | ₩105,189 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,654 | ₩105,376 | ₩104,547 | ₩104,935 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,630 | ₩105,630 | ₩104,106 | ₩104,227 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩105,871 | ₩105,884 | ₩105,175 | ₩105,269 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,178 | ₩106,926 | ₩106,178 | ₩106,913 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,654 | ₩105,897 | ₩104,534 | ₩105,764 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,240 | ₩104,440 | ₩103,919 | ₩104,280 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,146 | ₩104,146 | ₩103,491 | ₩103,772 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,694 | ₩104,775 | ₩103,892 | ₩103,973 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,748 | ₩105,149 | ₩104,360 | ₩104,467 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩104,975 | ₩105,817 | ₩104,828 | ₩105,643 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,427 | ₩104,641 | ₩103,999 | ₩104,387 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,612 | ₩104,627 | ₩103,612 | ₩104,293 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,387 | ₩105,189 | ₩104,240 | ₩104,467 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩103,879 | ₩104,173 | ₩103,491 | ₩103,679 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,202 | ₩105,202 | ₩104,587 | ₩104,815 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,483 | ₩105,777 | ₩105,082 | ₩105,122 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,165 | ₩106,245 | ₩105,643 | ₩105,683 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩103,799 | ₩104,440 | ₩103,625 | ₩104,347 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,740 | ₩102,649 | ₩101,740 | ₩102,623 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,355 | ₩102,836 | ₩102,302 | ₩102,716 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,141 | ₩102,302 | ₩101,821 | ₩102,168 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,224 | ₩103,572 | ₩102,556 | ₩102,796 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩103,037 | ₩103,291 | ₩102,516 | ₩102,796 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,222 | ₩102,689 | ₩101,740 | ₩102,569 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,224 | ₩103,371 | ₩103,064 | ₩103,224 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩102,997 | ₩103,411 | ₩101,406 | ₩101,674 | -1.28% | 1.6만 |
|---|