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 | ₩148,242 | ₩148,242 | ₩147,117 | ₩147,585 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,876 | ₩147,692 | ₩146,487 | ₩146,755 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,862 | ₩147,237 | ₩145,751 | ₩146,568 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,550 | ₩147,478 | ₩144,907 | ₩147,358 | +1.24% | 7.8천 |
| 2026.10.05 | ₩146,018 | ₩146,728 | ₩145,724 | ₩145,724 | -0.20% | 8.5천 |
| 2026.10.02 | ₩145,161 | ₩145,898 | ₩144,505 | ₩145,898 | +0.51% | 1.2만 |
| 2026.10.01 | ₩146,126 | ₩147,264 | ₩145,710 | ₩147,264 | +0.78% | 1.5만 |
| 2026.09.30 | ₩147,117 | ₩147,518 | ₩146,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,541 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,639 | ₩145,496 | ₩144,465 | ₩145,402 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩147,023 | ₩147,224 | ₩145,710 | ₩146,219 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,518 | ₩147,746 | ₩146,099 | ₩146,728 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩148,309 | ₩149,809 | ₩147,505 | ₩148,402 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩147,210 | ₩148,576 | ₩146,889 | ₩148,376 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩146,300 | ₩147,492 | ₩146,300 | ₩146,768 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩147,210 | ₩147,224 | ₩146,193 | ₩146,849 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,523 | ₩148,563 | ₩147,585 | ₩147,786 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩148,014 | ₩148,201 | ₩147,666 | ₩147,826 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩149,447 | ₩149,447 | ₩147,692 | ₩148,067 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,978 | ₩149,809 | ₩148,978 | ₩149,527 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩148,469 | ₩149,018 | ₩147,050 | ₩147,425 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩148,094 | ₩148,349 | ₩147,277 | ₩147,907 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,867 | ₩149,514 | ₩147,867 | ₩149,514 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,518 | ₩147,974 | ₩147,143 | ₩147,960 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,590 | ₩146,300 | ₩145,483 | ₩146,179 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩143,099 | ₩143,862 | ₩142,376 | ₩143,862 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,554 | ₩144,626 | ₩143,554 | ₩144,157 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩144,331 | ₩144,411 | ₩143,715 | ₩143,929 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩143,420 | ₩144,867 | ₩143,139 | ₩144,693 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,961 | ₩143,032 | ₩141,733 | ₩143,032 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,661 | ₩141,157 | ₩140,514 | ₩140,996 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩139,041 | ₩140,568 | ₩139,041 | ₩140,246 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,478 | ₩139,818 | ₩138,478 | ₩139,336 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩139,416 | ₩139,657 | ₩138,800 | ₩139,041 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,813 | ₩141,813 | ₩140,313 | ₩140,635 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,630 | ₩142,670 | ₩142,081 | ₩142,081 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩141,318 | ₩142,228 | ₩141,304 | ₩142,135 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,514 | ₩141,398 | ₩140,273 | ₩140,528 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩140,233 | ₩140,675 | ₩139,965 | ₩140,260 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,545 | ₩140,420 | ₩138,545 | ₩140,273 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩137,246 | ₩137,862 | ₩136,885 | ₩137,769 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,943 | ₩137,956 | ₩136,965 | ₩137,153 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩138,264 | ₩138,653 | ₩137,849 | ₩138,559 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩137,434 | ₩138,077 | ₩137,233 | ₩138,036 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,867 | ₩138,170 | ₩135,867 | ₩137,715 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,608 | ₩134,608 | ₩133,778 | ₩133,778 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,827 | ₩133,684 | ₩132,827 | ₩133,657 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,492 | ₩132,773 | ₩131,983 | ₩132,559 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩131,327 | ₩132,010 | ₩131,193 | ₩131,849 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩134,300 | ₩134,300 | ₩132,760 | ₩132,921 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,532 | ₩135,961 | ₩135,171 | ₩135,291 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,836 | ₩135,264 | ₩134,822 | ₩135,224 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩135,345 | ₩136,215 | ₩135,063 | ₩135,760 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,778 | ₩134,421 | ₩133,269 | ₩133,470 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,693 | ₩135,693 | ₩133,952 | ₩133,952 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,523 | ₩137,032 | ₩136,362 | ₩136,617 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,769 | ₩138,411 | ₩137,541 | ₩137,836 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,604 | ₩137,086 | ₩136,403 | ₩136,630 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,586 | ₩136,095 | ₩135,559 | ₩135,934 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩134,032 | ₩134,929 | ₩133,965 | ₩134,688 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,760 | ₩133,925 | ₩132,760 | ₩133,778 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩133,028 | ₩133,028 | ₩131,996 | ₩132,371 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩133,309 | ₩133,322 | ₩131,769 | ₩133,282 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩133,429 | ₩133,429 | ₩132,385 | ₩132,961 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩130,175 | ₩131,621 | ₩129,773 | ₩131,421 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,956 | ₩128,956 | ₩128,153 | ₩128,555 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,626 | ₩129,854 | ₩128,889 | ₩129,197 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,898 | ₩129,305 | ₩127,550 | ₩129,305 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩126,385 | ₩127,108 | ₩126,010 | ₩127,014 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,581 | ₩127,148 | ₩125,581 | ₩127,122 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩124,028 | ₩124,148 | ₩123,104 | ₩123,385 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,599 | ₩124,390 | ₩123,479 | ₩123,773 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩124,363 | ₩124,363 | ₩123,720 | ₩124,068 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,983 | ₩123,131 | ₩122,649 | ₩122,756 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,729 | ₩122,930 | ₩122,327 | ₩122,715 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,715 | ₩124,457 | ₩122,381 | ₩124,095 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,992 | ₩122,782 | ₩121,939 | ₩122,140 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩123,398 | ₩124,068 | ₩123,198 | ₩123,854 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩124,403 | ₩124,510 | ₩123,773 | ₩124,148 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,894 | ₩124,698 | ₩123,452 | ₩124,390 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩126,211 | ₩127,376 | ₩125,273 | ₩125,273 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩125,113 | ₩126,090 | ₩125,113 | ₩125,876 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩126,010 | ₩126,345 | ₩125,876 | ₩126,171 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,979 | ₩128,501 | ₩127,256 | ₩127,403 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,800 | ₩130,215 | ₩128,233 | ₩128,608 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩129,211 | ₩130,162 | ₩129,010 | ₩129,693 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,947 | ₩129,947 | ₩127,711 | ₩128,863 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩130,122 | ₩130,376 | ₩129,586 | ₩129,934 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,671 | ₩130,671 | ₩129,278 | ₩129,747 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,809 | ₩131,809 | ₩130,818 | ₩131,394 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,630 | ₩133,925 | ₩133,108 | ₩133,269 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,813 | ₩133,135 | ₩132,452 | ₩133,121 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩133,108 | ₩133,537 | ₩132,412 | ₩132,787 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,595 | ₩131,876 | ₩130,644 | ₩131,072 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,581 | ₩132,144 | ₩130,657 | ₩132,063 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩130,389 | ₩131,407 | ₩130,389 | ₩131,220 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,586 | ₩132,921 | ₩131,916 | ₩132,184 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,738 | ₩134,193 | ₩133,322 | ₩133,322 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩135,211 | ₩135,398 | ₩133,202 | ₩133,885 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,880 | ₩135,907 | ₩133,938 | ₩134,514 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩136,403 | ₩136,751 | ₩135,813 | ₩136,429 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,720 | ₩136,925 | ₩135,720 | ₩135,947 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,648 | ₩135,626 | ₩134,648 | ₩135,505 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩135,197 | ₩135,880 | ₩135,197 | ₩135,773 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩137,407 | ₩137,849 | ₩136,737 | ₩136,737 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,934 | ₩137,528 | ₩135,934 | ₩137,528 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,595 | ₩135,545 | ₩134,273 | ₩135,318 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩132,090 | ₩132,894 | ₩132,090 | ₩132,559 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩131,139 | ₩132,532 | ₩130,336 | ₩132,104 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩133,188 | ₩133,188 | ₩132,157 | ₩132,318 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩135,157 | ₩135,519 | ₩134,729 | ₩135,264 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩134,046 | ₩135,264 | ₩133,697 | ₩134,916 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,925 | ₩133,979 | ₩133,148 | ₩133,657 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,867 | ₩133,845 | ₩132,787 | ₩133,791 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩133,269 | ₩133,510 | ₩133,175 | ₩133,483 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,849 | ₩132,291 | ₩131,528 | ₩132,050 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,555 | ₩132,385 | ₩131,555 | ₩131,930 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩131,166 | ₩131,273 | ₩130,202 | ₩131,247 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩130,296 | ₩131,742 | ₩130,108 | ₩131,621 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩130,363 | ₩130,965 | ₩130,336 | ₩130,778 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,684 | ₩129,238 | ₩127,684 | ₩129,171 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩127,175 | ₩128,113 | ₩127,175 | ₩127,443 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,796 | ₩126,372 | ₩124,979 | ₩126,318 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,626 | ₩130,215 | ₩129,505 | ₩129,505 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,514 | ₩129,773 | ₩128,461 | ₩129,023 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,769 | ₩128,997 | ₩128,059 | ₩128,474 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,912 | ₩130,912 | ₩129,117 | ₩129,238 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,604 | ₩128,394 | ₩127,309 | ₩127,845 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,939 | ₩128,689 | ₩126,988 | ₩127,992 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,742 | ₩127,282 | ₩125,555 | ₩127,202 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,854 | ₩130,416 | ₩128,796 | ₩128,796 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩129,197 | ₩130,055 | ₩129,077 | ₩129,412 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩129,211 | ₩129,412 | ₩127,751 | ₩128,930 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,760 | ₩127,148 | ₩125,983 | ₩127,068 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,648 | ₩128,822 | ₩127,322 | ₩127,657 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,809 | ₩129,157 | ₩128,153 | ₩128,555 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩127,242 | ₩128,340 | ₩127,014 | ₩128,273 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,729 | ₩126,720 | ₩125,662 | ₩125,782 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,836 | ₩124,657 | ₩122,689 | ₩124,363 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,805 | ₩125,689 | ₩124,805 | ₩125,327 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,416 | ₩124,550 | ₩122,113 | ₩123,184 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩126,090 | ₩128,220 | ₩126,090 | ₩127,751 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,506 | ₩127,510 | ₩125,608 | ₩126,198 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,448 | ₩127,336 | ₩125,448 | ₩127,336 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,912 | ₩125,099 | ₩124,390 | ₩124,738 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩124,082 | ₩124,523 | ₩122,635 | ₩123,345 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,573 | ₩124,095 | ₩123,064 | ₩123,787 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,698 | ₩125,287 | ₩124,323 | ₩125,099 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,524 | ₩122,555 | ₩120,586 | ₩122,515 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩120,372 | ₩120,546 | ₩118,309 | ₩120,425 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩123,345 | ₩123,345 | ₩118,925 | ₩119,260 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,814 | ₩121,349 | ₩120,385 | ₩121,135 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩117,158 | ₩119,046 | ₩117,158 | ₩118,323 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩116,300 | ₩117,117 | ₩116,300 | ₩117,104 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,836 | ₩116,890 | ₩114,827 | ₩115,792 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,729 | ₩116,836 | ₩115,283 | ₩116,448 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,961 | ₩114,961 | ₩114,251 | ₩114,345 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,403 | ₩113,287 | ₩112,403 | ₩112,885 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,738 | ₩113,434 | ₩112,537 | ₩113,301 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩112,015 | ₩112,497 | ₩111,854 | ₩112,350 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,881 | ₩112,390 | ₩111,211 | ₩111,573 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,635 | ₩111,318 | ₩110,609 | ₩111,211 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,885 | ₩110,836 | ₩109,698 | ₩110,836 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,426 | ₩109,819 | ₩108,426 | ₩109,819 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩107,100 | ₩107,127 | ₩106,484 | ₩106,953 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩108,252 | ₩108,600 | ₩108,024 | ₩108,185 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,622 | ₩110,716 | ₩108,278 | ₩108,613 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,903 | ₩110,903 | ₩110,207 | ₩110,662 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,792 | ₩109,979 | ₩109,417 | ₩109,604 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,948 | ₩110,488 | ₩108,948 | ₩110,140 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,984 | ₩109,698 | ₩107,984 | ₩109,042 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,680 | ₩108,841 | ₩107,676 | ₩108,104 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩110,354 | ₩110,783 | ₩109,819 | ₩110,488 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,765 | ₩110,542 | ₩109,765 | ₩110,542 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,827 | ₩108,921 | ₩107,394 | ₩107,850 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,854 | ₩115,189 | ₩111,533 | ₩113,193 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,979 | ₩119,100 | ₩115,497 | ₩117,184 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,403 | ₩115,805 | ₩114,600 | ₩115,765 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩114,010 | ₩115,457 | ₩113,394 | ₩115,457 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,863 | ₩114,908 | ₩113,327 | ₩113,716 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,988 | ₩112,818 | ₩111,787 | ₩112,805 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,877 | ₩110,877 | ₩110,153 | ₩110,153 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,515 | ₩110,515 | ₩109,778 | ₩110,287 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,470 | ₩109,470 | ₩108,801 | ₩108,827 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,649 | ₩107,836 | ₩107,274 | ₩107,555 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,836 | ₩108,881 | ₩107,836 | ₩108,546 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩109,176 | ₩110,073 | ₩108,760 | ₩109,095 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩108,345 | ₩109,149 | ₩108,104 | ₩108,787 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩106,310 | ₩107,528 | ₩106,229 | ₩107,287 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩106,310 | ₩106,403 | ₩104,770 | ₩104,770 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,386 | ₩106,042 | ₩105,091 | ₩106,042 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,734 | ₩105,734 | ₩105,011 | ₩105,399 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩106,216 | ₩106,618 | ₩105,921 | ₩106,015 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,810 | ₩105,707 | ₩104,810 | ₩105,573 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,578 | ₩103,859 | ₩103,417 | ₩103,752 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,502 | ₩104,502 | ₩103,631 | ₩103,939 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,506 | ₩105,680 | ₩105,198 | ₩105,198 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,930 | ₩105,064 | ₩104,502 | ₩104,609 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,372 | ₩105,613 | ₩104,917 | ₩104,930 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,935 | ₩105,961 | ₩105,506 | ₩105,653 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,372 | ₩106,069 | ₩105,372 | ₩105,747 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩105,185 | ₩105,613 | ₩105,078 | ₩105,520 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,993 | ₩104,328 | ₩103,872 | ₩104,207 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,805 | ₩104,020 | ₩103,390 | ₩103,645 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,819 | ₩104,247 | ₩103,685 | ₩104,247 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,966 | ₩103,966 | ₩103,283 | ₩103,337 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩105,131 | ₩105,131 | ₩104,127 | ₩104,515 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩106,149 | ₩106,149 | ₩105,265 | ₩105,506 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,359 | ₩106,403 | ₩105,359 | ₩106,283 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,836 | ₩105,680 | ₩104,836 | ₩105,667 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,412 | ₩105,412 | ₩104,796 | ₩104,984 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩106,069 | ₩106,069 | ₩105,145 | ₩105,386 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,828 | ₩106,778 | ₩105,828 | ₩106,511 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩105,292 | ₩106,095 | ₩105,292 | ₩105,935 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩105,265 | ₩105,761 | ₩105,252 | ₩105,479 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,439 | ₩105,613 | ₩104,716 | ₩104,756 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩105,292 | ₩105,627 | ₩105,198 | ₩105,453 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,783 | ₩105,761 | ₩104,783 | ₩105,600 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,921 | ₩104,314 | ₩102,921 | ₩104,301 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,787 | ₩103,082 | ₩102,359 | ₩103,082 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,787 | ₩103,618 | ₩102,386 | ₩103,618 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩103,029 | ₩103,484 | ₩102,104 | ₩102,988 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩105,198 | ₩105,466 | ₩103,872 | ₩104,006 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,667 | ₩105,667 | ₩104,850 | ₩105,278 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,921 | ₩106,805 | ₩105,814 | ₩106,671 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,653 | ₩105,653 | ₩105,211 | ₩105,399 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,863 | ₩105,586 | ₩104,756 | ₩105,145 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,841 | ₩105,841 | ₩104,314 | ₩104,435 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩106,082 | ₩106,095 | ₩105,386 | ₩105,479 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,390 | ₩107,140 | ₩106,390 | ₩107,127 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,863 | ₩106,109 | ₩104,743 | ₩105,975 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,448 | ₩104,649 | ₩104,127 | ₩104,488 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,354 | ₩104,354 | ₩103,698 | ₩103,979 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,903 | ₩104,984 | ₩104,100 | ₩104,180 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,957 | ₩105,359 | ₩104,569 | ₩104,676 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩105,185 | ₩106,028 | ₩105,037 | ₩105,854 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,636 | ₩104,850 | ₩104,207 | ₩104,595 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,819 | ₩104,836 | ₩103,819 | ₩104,502 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,595 | ₩105,399 | ₩104,448 | ₩104,676 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩104,087 | ₩104,381 | ₩103,698 | ₩103,886 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,412 | ₩105,412 | ₩104,796 | ₩105,024 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,694 | ₩105,988 | ₩105,292 | ₩105,332 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,377 | ₩106,457 | ₩105,854 | ₩105,894 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩104,006 | ₩104,649 | ₩103,832 | ₩104,555 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,944 | ₩102,854 | ₩101,944 | ₩102,828 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,560 | ₩103,042 | ₩102,506 | ₩102,921 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,345 | ₩102,506 | ₩102,024 | ₩102,372 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,430 | ₩103,778 | ₩102,761 | ₩103,002 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩103,243 | ₩103,497 | ₩102,720 | ₩103,002 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,426 | ₩102,895 | ₩101,944 | ₩102,774 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,430 | ₩103,578 | ₩103,270 | ₩103,430 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩103,203 | ₩103,618 | ₩101,609 | ₩101,877 | -1.28% | 1.6만 |
|---|