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 | ₩148,035 | ₩148,035 | ₩146,911 | ₩147,379 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,670 | ₩147,486 | ₩146,283 | ₩146,550 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,657 | ₩147,032 | ₩145,547 | ₩146,363 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,346 | ₩147,272 | ₩144,705 | ₩147,152 | +1.24% | 7.8천 |
| 2026.10.05 | ₩145,815 | ₩146,523 | ₩145,520 | ₩145,520 | -0.20% | 8.5천 |
| 2026.10.02 | ₩144,959 | ₩145,694 | ₩144,303 | ₩145,694 | +0.51% | 1.2만 |
| 2026.10.01 | ₩145,922 | ₩147,058 | ₩145,507 | ₩147,058 | +0.78% | 1.5만 |
| 2026.09.30 | ₩146,911 | ₩147,312 | ₩146,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,336 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,437 | ₩145,293 | ₩144,263 | ₩145,199 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩146,818 | ₩147,018 | ₩145,507 | ₩146,015 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,312 | ₩147,540 | ₩145,895 | ₩146,523 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩148,101 | ₩149,599 | ₩147,299 | ₩148,195 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩147,005 | ₩148,369 | ₩146,684 | ₩148,168 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩146,095 | ₩147,286 | ₩146,095 | ₩146,563 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩147,005 | ₩147,018 | ₩145,988 | ₩146,644 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,315 | ₩148,356 | ₩147,379 | ₩147,580 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩147,807 | ₩147,994 | ₩147,460 | ₩147,620 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩149,238 | ₩149,238 | ₩147,486 | ₩147,861 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,770 | ₩149,599 | ₩148,770 | ₩149,318 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩148,262 | ₩148,810 | ₩146,844 | ₩147,219 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩147,887 | ₩148,142 | ₩147,072 | ₩147,700 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,660 | ₩149,305 | ₩147,660 | ₩149,305 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,312 | ₩147,767 | ₩146,938 | ₩147,754 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,387 | ₩146,095 | ₩145,280 | ₩145,975 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩142,899 | ₩143,661 | ₩142,177 | ₩143,661 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,354 | ₩144,424 | ₩143,354 | ₩143,956 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩144,129 | ₩144,210 | ₩143,514 | ₩143,728 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩143,220 | ₩144,664 | ₩142,939 | ₩144,491 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,762 | ₩142,832 | ₩141,535 | ₩142,832 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,465 | ₩140,960 | ₩140,318 | ₩140,799 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩138,847 | ₩140,371 | ₩138,847 | ₩140,050 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,285 | ₩139,622 | ₩138,285 | ₩139,141 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩139,221 | ₩139,462 | ₩138,606 | ₩138,847 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,615 | ₩141,615 | ₩140,117 | ₩140,438 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,431 | ₩142,471 | ₩141,883 | ₩141,883 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩141,120 | ₩142,030 | ₩141,107 | ₩141,936 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,318 | ₩141,201 | ₩140,077 | ₩140,331 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩140,037 | ₩140,478 | ₩139,770 | ₩140,064 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,352 | ₩140,224 | ₩138,352 | ₩140,077 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩137,055 | ₩137,670 | ₩136,694 | ₩137,576 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,750 | ₩137,764 | ₩136,774 | ₩136,961 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩138,071 | ₩138,459 | ₩137,657 | ₩138,365 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩137,242 | ₩137,884 | ₩137,041 | ₩137,844 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,677 | ₩137,977 | ₩135,677 | ₩137,523 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,420 | ₩134,420 | ₩133,591 | ₩133,591 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,641 | ₩133,497 | ₩132,641 | ₩133,471 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,307 | ₩132,588 | ₩131,799 | ₩132,374 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩131,143 | ₩131,826 | ₩131,010 | ₩131,665 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩134,112 | ₩134,112 | ₩132,574 | ₩132,735 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,343 | ₩135,771 | ₩134,982 | ₩135,102 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,647 | ₩135,075 | ₩134,634 | ₩135,035 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩135,156 | ₩136,025 | ₩134,875 | ₩135,570 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,591 | ₩134,233 | ₩133,083 | ₩133,283 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,503 | ₩135,503 | ₩133,765 | ₩133,765 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,333 | ₩136,841 | ₩136,172 | ₩136,426 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,576 | ₩138,218 | ₩137,349 | ₩137,643 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,413 | ₩136,894 | ₩136,212 | ₩136,440 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,396 | ₩135,905 | ₩135,370 | ₩135,744 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩133,845 | ₩134,741 | ₩133,778 | ₩134,500 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,574 | ₩133,738 | ₩132,574 | ₩133,591 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩132,842 | ₩132,842 | ₩131,812 | ₩132,187 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩133,123 | ₩133,136 | ₩131,585 | ₩133,096 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩133,243 | ₩133,243 | ₩132,200 | ₩132,775 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩129,993 | ₩131,438 | ₩129,592 | ₩131,237 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,776 | ₩128,776 | ₩127,974 | ₩128,375 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,445 | ₩129,672 | ₩128,709 | ₩129,017 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,720 | ₩129,124 | ₩127,372 | ₩129,124 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩126,209 | ₩126,931 | ₩125,834 | ₩126,837 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,406 | ₩126,971 | ₩125,406 | ₩126,944 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩123,855 | ₩123,975 | ₩122,932 | ₩123,213 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,427 | ₩124,216 | ₩123,306 | ₩123,601 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩124,189 | ₩124,189 | ₩123,547 | ₩123,895 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,812 | ₩122,959 | ₩122,477 | ₩122,584 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,558 | ₩122,758 | ₩122,156 | ₩122,544 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,544 | ₩124,283 | ₩122,210 | ₩123,922 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,822 | ₩122,611 | ₩121,768 | ₩121,969 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩123,226 | ₩123,895 | ₩123,026 | ₩123,681 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩124,229 | ₩124,336 | ₩123,601 | ₩123,975 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,721 | ₩124,523 | ₩123,280 | ₩124,216 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩126,035 | ₩127,198 | ₩125,099 | ₩125,099 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩124,938 | ₩125,914 | ₩124,938 | ₩125,700 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩125,834 | ₩126,168 | ₩125,700 | ₩125,995 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,800 | ₩128,322 | ₩127,078 | ₩127,225 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,619 | ₩130,033 | ₩128,054 | ₩128,429 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩129,030 | ₩129,980 | ₩128,830 | ₩129,512 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,766 | ₩129,766 | ₩127,533 | ₩128,683 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩129,940 | ₩130,194 | ₩129,405 | ₩129,753 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,488 | ₩130,488 | ₩129,097 | ₩129,565 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,625 | ₩131,625 | ₩130,635 | ₩131,210 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,444 | ₩133,738 | ₩132,922 | ₩133,083 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,628 | ₩132,949 | ₩132,267 | ₩132,936 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩132,922 | ₩133,350 | ₩132,227 | ₩132,601 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,411 | ₩131,692 | ₩130,461 | ₩130,889 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,398 | ₩131,959 | ₩130,475 | ₩131,879 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩130,207 | ₩131,224 | ₩130,207 | ₩131,036 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,401 | ₩132,735 | ₩131,732 | ₩131,999 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,551 | ₩134,005 | ₩133,136 | ₩133,136 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩135,022 | ₩135,209 | ₩133,016 | ₩133,698 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,691 | ₩135,717 | ₩133,751 | ₩134,326 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩136,212 | ₩136,560 | ₩135,624 | ₩136,239 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,530 | ₩136,734 | ₩135,530 | ₩135,757 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,460 | ₩135,436 | ₩134,460 | ₩135,316 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩135,009 | ₩135,691 | ₩135,009 | ₩135,584 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩137,215 | ₩137,657 | ₩136,546 | ₩136,546 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,744 | ₩137,336 | ₩135,744 | ₩137,336 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,407 | ₩135,356 | ₩134,086 | ₩135,129 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩131,906 | ₩132,708 | ₩131,906 | ₩132,374 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩130,956 | ₩132,347 | ₩130,154 | ₩131,919 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩133,002 | ₩133,002 | ₩131,973 | ₩132,133 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩134,968 | ₩135,329 | ₩134,540 | ₩135,075 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩133,858 | ₩135,075 | ₩133,511 | ₩134,728 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,738 | ₩133,791 | ₩132,962 | ₩133,471 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,681 | ₩133,658 | ₩132,601 | ₩133,604 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩133,083 | ₩133,323 | ₩132,989 | ₩133,297 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,665 | ₩132,106 | ₩131,344 | ₩131,866 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,371 | ₩132,200 | ₩131,371 | ₩131,745 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩130,983 | ₩131,090 | ₩130,020 | ₩131,063 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩130,114 | ₩131,558 | ₩129,926 | ₩131,438 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩130,181 | ₩130,782 | ₩130,154 | ₩130,595 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,506 | ₩129,057 | ₩127,506 | ₩128,990 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩126,998 | ₩127,934 | ₩126,998 | ₩127,265 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,620 | ₩126,195 | ₩124,804 | ₩126,142 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,445 | ₩130,033 | ₩129,325 | ₩129,325 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,335 | ₩129,592 | ₩128,281 | ₩128,843 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,589 | ₩128,816 | ₩127,880 | ₩128,295 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,729 | ₩130,729 | ₩128,937 | ₩129,057 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,426 | ₩128,215 | ₩127,131 | ₩127,666 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,760 | ₩128,509 | ₩126,810 | ₩127,813 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,567 | ₩127,105 | ₩125,379 | ₩127,024 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,672 | ₩130,234 | ₩128,616 | ₩128,616 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩129,017 | ₩129,873 | ₩128,897 | ₩129,231 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩129,030 | ₩129,231 | ₩127,573 | ₩128,750 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,583 | ₩126,971 | ₩125,807 | ₩126,891 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,469 | ₩128,643 | ₩127,145 | ₩127,479 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,629 | ₩128,977 | ₩127,974 | ₩128,375 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩127,064 | ₩128,161 | ₩126,837 | ₩128,094 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,553 | ₩126,543 | ₩125,486 | ₩125,607 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,664 | ₩124,483 | ₩122,517 | ₩124,189 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,630 | ₩125,513 | ₩124,630 | ₩125,152 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,243 | ₩124,376 | ₩121,942 | ₩123,012 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩125,914 | ₩128,041 | ₩125,914 | ₩127,573 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,329 | ₩127,332 | ₩125,433 | ₩126,021 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,272 | ₩127,158 | ₩125,272 | ₩127,158 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,737 | ₩124,925 | ₩124,216 | ₩124,564 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩123,908 | ₩124,350 | ₩122,464 | ₩123,173 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,400 | ₩123,922 | ₩122,892 | ₩123,614 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,523 | ₩125,112 | ₩124,149 | ₩124,925 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,354 | ₩122,384 | ₩120,418 | ₩122,344 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩120,204 | ₩120,378 | ₩118,144 | ₩120,257 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩123,173 | ₩123,173 | ₩118,759 | ₩119,094 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,645 | ₩121,180 | ₩120,217 | ₩120,966 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩116,994 | ₩118,880 | ₩116,994 | ₩118,158 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩116,138 | ₩116,954 | ₩116,138 | ₩116,941 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,673 | ₩116,727 | ₩114,667 | ₩115,630 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,566 | ₩116,673 | ₩115,122 | ₩116,285 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,801 | ₩114,801 | ₩114,092 | ₩114,186 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,246 | ₩113,129 | ₩112,246 | ₩112,728 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,581 | ₩113,276 | ₩112,380 | ₩113,142 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩111,858 | ₩112,340 | ₩111,698 | ₩112,193 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,725 | ₩112,233 | ₩111,056 | ₩111,417 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,481 | ₩111,163 | ₩110,454 | ₩111,056 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,732 | ₩110,682 | ₩109,545 | ₩110,682 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,274 | ₩109,665 | ₩108,274 | ₩109,665 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩106,950 | ₩106,977 | ₩106,335 | ₩106,803 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩108,100 | ₩108,448 | ₩107,873 | ₩108,034 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,468 | ₩110,561 | ₩108,127 | ₩108,462 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,748 | ₩110,748 | ₩110,053 | ₩110,508 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,638 | ₩109,826 | ₩109,264 | ₩109,451 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,796 | ₩110,334 | ₩108,796 | ₩109,986 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,833 | ₩109,545 | ₩107,833 | ₩108,889 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,528 | ₩108,689 | ₩107,525 | ₩107,953 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩110,200 | ₩110,628 | ₩109,665 | ₩110,334 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,612 | ₩110,387 | ₩109,612 | ₩110,387 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,676 | ₩108,769 | ₩107,245 | ₩107,699 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,694 | ₩115,028 | ₩111,377 | ₩113,035 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,813 | ₩118,933 | ₩115,336 | ₩117,021 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,242 | ₩115,643 | ₩114,440 | ₩115,603 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩113,851 | ₩115,296 | ₩113,236 | ₩115,296 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,704 | ₩114,747 | ₩113,169 | ₩113,557 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,832 | ₩112,661 | ₩111,631 | ₩112,648 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,722 | ₩110,722 | ₩110,000 | ₩110,000 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,361 | ₩110,361 | ₩109,625 | ₩110,133 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,317 | ₩109,317 | ₩108,649 | ₩108,676 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,499 | ₩107,686 | ₩107,124 | ₩107,405 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,686 | ₩108,729 | ₩107,686 | ₩108,395 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩109,023 | ₩109,919 | ₩108,609 | ₩108,943 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩108,194 | ₩108,996 | ₩107,953 | ₩108,635 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩106,161 | ₩107,378 | ₩106,081 | ₩107,138 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩106,161 | ₩106,255 | ₩104,623 | ₩104,623 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,238 | ₩105,894 | ₩104,944 | ₩105,894 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,586 | ₩105,586 | ₩104,864 | ₩105,252 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩106,068 | ₩106,469 | ₩105,773 | ₩105,867 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,663 | ₩105,559 | ₩104,663 | ₩105,426 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,433 | ₩103,714 | ₩103,272 | ₩103,607 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,356 | ₩104,356 | ₩103,486 | ₩103,794 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,359 | ₩105,533 | ₩105,051 | ₩105,051 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,784 | ₩104,917 | ₩104,356 | ₩104,463 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,225 | ₩105,466 | ₩104,770 | ₩104,784 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,787 | ₩105,814 | ₩105,359 | ₩105,506 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,225 | ₩105,920 | ₩105,225 | ₩105,600 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩105,038 | ₩105,466 | ₩104,931 | ₩105,372 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,848 | ₩104,182 | ₩103,727 | ₩104,062 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,660 | ₩103,874 | ₩103,246 | ₩103,500 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,674 | ₩104,102 | ₩103,540 | ₩104,102 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,821 | ₩103,821 | ₩103,139 | ₩103,192 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩104,984 | ₩104,984 | ₩103,981 | ₩104,369 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩106,001 | ₩106,001 | ₩105,118 | ₩105,359 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,212 | ₩106,255 | ₩105,212 | ₩106,134 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,690 | ₩105,533 | ₩104,690 | ₩105,519 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,265 | ₩105,265 | ₩104,650 | ₩104,837 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩105,920 | ₩105,920 | ₩104,998 | ₩105,238 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,680 | ₩106,629 | ₩105,680 | ₩106,362 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩105,145 | ₩105,947 | ₩105,145 | ₩105,787 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩105,118 | ₩105,613 | ₩105,105 | ₩105,332 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,292 | ₩105,466 | ₩104,570 | ₩104,610 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩105,145 | ₩105,479 | ₩105,051 | ₩105,305 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,637 | ₩105,613 | ₩104,637 | ₩105,452 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,778 | ₩104,169 | ₩102,778 | ₩104,155 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,644 | ₩102,938 | ₩102,216 | ₩102,938 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,644 | ₩103,473 | ₩102,243 | ₩103,473 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩102,885 | ₩103,339 | ₩101,962 | ₩102,845 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩105,051 | ₩105,319 | ₩103,727 | ₩103,861 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,519 | ₩105,519 | ₩104,703 | ₩105,131 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,773 | ₩106,656 | ₩105,666 | ₩106,522 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,506 | ₩105,506 | ₩105,065 | ₩105,252 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,717 | ₩105,439 | ₩104,610 | ₩104,998 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,693 | ₩105,693 | ₩104,169 | ₩104,289 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩105,934 | ₩105,947 | ₩105,238 | ₩105,332 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,241 | ₩106,990 | ₩106,241 | ₩106,977 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,717 | ₩105,961 | ₩104,596 | ₩105,827 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,302 | ₩104,503 | ₩103,981 | ₩104,342 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,209 | ₩104,209 | ₩103,553 | ₩103,834 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,757 | ₩104,837 | ₩103,955 | ₩104,035 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,810 | ₩105,212 | ₩104,423 | ₩104,530 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩105,038 | ₩105,880 | ₩104,891 | ₩105,707 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,489 | ₩104,703 | ₩104,062 | ₩104,449 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,674 | ₩104,690 | ₩103,674 | ₩104,356 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,449 | ₩105,252 | ₩104,302 | ₩104,530 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩103,941 | ₩104,235 | ₩103,553 | ₩103,741 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,265 | ₩105,265 | ₩104,650 | ₩104,877 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,546 | ₩105,840 | ₩105,145 | ₩105,185 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,228 | ₩106,308 | ₩105,707 | ₩105,747 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩103,861 | ₩104,503 | ₩103,687 | ₩104,409 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,801 | ₩102,711 | ₩101,801 | ₩102,684 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,417 | ₩102,898 | ₩102,363 | ₩102,778 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,203 | ₩102,363 | ₩101,882 | ₩102,229 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,286 | ₩103,634 | ₩102,617 | ₩102,858 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩103,099 | ₩103,353 | ₩102,577 | ₩102,858 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,283 | ₩102,751 | ₩101,801 | ₩102,631 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,286 | ₩103,433 | ₩103,125 | ₩103,286 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩103,058 | ₩103,473 | ₩101,467 | ₩101,734 | -1.28% | 1.6만 |
|---|