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 | ₩147,846 | ₩147,846 | ₩146,724 | ₩147,192 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,484 | ₩147,299 | ₩146,097 | ₩146,364 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,471 | ₩146,845 | ₩145,362 | ₩146,177 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,162 | ₩147,085 | ₩144,521 | ₩146,965 | +1.24% | 7.8천 |
| 2026.10.05 | ₩145,629 | ₩146,337 | ₩145,335 | ₩145,335 | -0.20% | 8.5천 |
| 2026.10.02 | ₩144,774 | ₩145,509 | ₩144,120 | ₩145,509 | +0.51% | 1.2만 |
| 2026.10.01 | ₩145,736 | ₩146,871 | ₩145,322 | ₩146,871 | +0.78% | 1.5만 |
| 2026.09.30 | ₩146,724 | ₩147,125 | ₩145,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,150 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,253 | ₩145,108 | ₩144,080 | ₩145,015 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩146,631 | ₩146,831 | ₩145,322 | ₩145,830 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,125 | ₩147,352 | ₩145,709 | ₩146,337 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩147,913 | ₩149,409 | ₩147,112 | ₩148,007 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩146,818 | ₩148,180 | ₩146,497 | ₩147,980 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩145,910 | ₩147,098 | ₩145,910 | ₩146,377 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩146,818 | ₩146,831 | ₩145,803 | ₩146,457 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,127 | ₩148,167 | ₩147,192 | ₩147,392 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩147,619 | ₩147,806 | ₩147,272 | ₩147,432 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩149,049 | ₩149,049 | ₩147,299 | ₩147,673 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,581 | ₩149,409 | ₩148,581 | ₩149,129 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩148,073 | ₩148,621 | ₩146,658 | ₩147,032 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩147,699 | ₩147,953 | ₩146,885 | ₩147,513 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,472 | ₩149,115 | ₩147,472 | ₩149,115 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,125 | ₩147,579 | ₩146,751 | ₩147,566 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,202 | ₩145,910 | ₩145,095 | ₩145,789 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩142,717 | ₩143,479 | ₩141,996 | ₩143,479 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,172 | ₩144,240 | ₩143,172 | ₩143,773 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩143,946 | ₩144,026 | ₩143,332 | ₩143,546 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩143,038 | ₩144,481 | ₩142,757 | ₩144,307 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,582 | ₩142,651 | ₩141,355 | ₩142,651 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,286 | ₩140,781 | ₩140,140 | ₩140,620 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩138,670 | ₩140,193 | ₩138,670 | ₩139,872 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,109 | ₩139,445 | ₩138,109 | ₩138,964 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩139,044 | ₩139,285 | ₩138,430 | ₩138,670 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,435 | ₩141,435 | ₩139,939 | ₩140,260 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,250 | ₩142,290 | ₩141,702 | ₩141,702 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩140,941 | ₩141,849 | ₩140,928 | ₩141,756 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,140 | ₩141,021 | ₩139,899 | ₩140,153 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩139,859 | ₩140,300 | ₩139,592 | ₩139,886 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,176 | ₩140,046 | ₩138,176 | ₩139,899 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩136,880 | ₩137,495 | ₩136,520 | ₩137,401 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,575 | ₩137,588 | ₩136,600 | ₩136,787 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩137,896 | ₩138,283 | ₩137,482 | ₩138,189 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩137,067 | ₩137,709 | ₩136,867 | ₩137,669 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,505 | ₩137,802 | ₩135,505 | ₩137,348 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,249 | ₩134,249 | ₩133,421 | ₩133,421 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,473 | ₩133,328 | ₩132,473 | ₩133,301 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,139 | ₩132,419 | ₩131,631 | ₩132,206 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩130,977 | ₩131,658 | ₩130,843 | ₩131,498 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩133,942 | ₩133,942 | ₩132,406 | ₩132,566 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,171 | ₩135,598 | ₩134,810 | ₩134,930 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,476 | ₩134,904 | ₩134,463 | ₩134,864 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩134,984 | ₩135,852 | ₩134,703 | ₩135,398 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,421 | ₩134,062 | ₩132,914 | ₩133,114 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,331 | ₩135,331 | ₩133,595 | ₩133,595 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,159 | ₩136,667 | ₩135,999 | ₩136,253 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,401 | ₩138,043 | ₩137,174 | ₩137,468 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,239 | ₩136,720 | ₩136,039 | ₩136,266 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,224 | ₩135,732 | ₩135,198 | ₩135,572 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩133,675 | ₩134,570 | ₩133,608 | ₩134,329 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,406 | ₩133,568 | ₩132,406 | ₩133,421 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩132,673 | ₩132,673 | ₩131,645 | ₩132,019 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩132,954 | ₩132,967 | ₩131,418 | ₩132,927 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩133,074 | ₩133,074 | ₩132,032 | ₩132,606 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩129,828 | ₩131,271 | ₩129,427 | ₩131,070 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,613 | ₩128,613 | ₩127,811 | ₩128,212 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,280 | ₩129,508 | ₩128,546 | ₩128,853 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,557 | ₩128,960 | ₩127,210 | ₩128,960 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩126,048 | ₩126,769 | ₩125,674 | ₩126,676 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,247 | ₩126,809 | ₩125,247 | ₩126,783 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩123,697 | ₩123,818 | ₩122,776 | ₩123,056 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,270 | ₩124,058 | ₩123,150 | ₩123,444 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩124,031 | ₩124,031 | ₩123,390 | ₩123,737 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,655 | ₩122,802 | ₩122,322 | ₩122,428 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,402 | ₩122,602 | ₩122,001 | ₩122,388 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,388 | ₩124,125 | ₩122,054 | ₩123,764 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,667 | ₩122,455 | ₩121,614 | ₩121,814 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩123,070 | ₩123,737 | ₩122,869 | ₩123,524 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩124,071 | ₩124,178 | ₩123,444 | ₩123,818 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,564 | ₩124,365 | ₩123,123 | ₩124,058 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩125,874 | ₩127,037 | ₩124,940 | ₩124,940 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩124,779 | ₩125,754 | ₩124,779 | ₩125,541 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩125,674 | ₩126,008 | ₩125,541 | ₩125,834 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,638 | ₩128,158 | ₩126,916 | ₩127,063 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,454 | ₩129,868 | ₩127,891 | ₩128,265 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩128,866 | ₩129,815 | ₩128,666 | ₩129,347 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,601 | ₩129,601 | ₩127,370 | ₩128,519 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩129,775 | ₩130,028 | ₩129,240 | ₩129,588 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,322 | ₩130,322 | ₩128,933 | ₩129,401 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,458 | ₩131,458 | ₩130,469 | ₩131,044 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,274 | ₩133,568 | ₩132,753 | ₩132,914 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,459 | ₩132,780 | ₩132,099 | ₩132,767 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩132,753 | ₩133,181 | ₩132,059 | ₩132,433 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,244 | ₩131,524 | ₩130,296 | ₩130,723 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,231 | ₩131,792 | ₩130,309 | ₩131,711 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩130,042 | ₩131,057 | ₩130,042 | ₩130,870 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,232 | ₩132,566 | ₩131,564 | ₩131,832 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,381 | ₩133,835 | ₩132,967 | ₩132,967 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩134,850 | ₩135,037 | ₩132,847 | ₩133,528 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,518 | ₩135,545 | ₩133,581 | ₩134,156 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩136,039 | ₩136,386 | ₩135,451 | ₩136,066 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,358 | ₩136,560 | ₩135,358 | ₩135,585 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,289 | ₩135,264 | ₩134,289 | ₩135,144 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩134,837 | ₩135,518 | ₩134,837 | ₩135,411 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩137,041 | ₩137,482 | ₩136,373 | ₩136,373 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,572 | ₩137,161 | ₩135,572 | ₩137,161 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,236 | ₩135,184 | ₩133,915 | ₩134,957 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩131,738 | ₩132,540 | ₩131,738 | ₩132,206 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩130,790 | ₩132,179 | ₩129,988 | ₩131,751 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩132,833 | ₩132,833 | ₩131,805 | ₩131,965 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩134,797 | ₩135,157 | ₩134,369 | ₩134,904 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩133,688 | ₩134,904 | ₩133,341 | ₩134,556 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,568 | ₩133,621 | ₩132,793 | ₩133,301 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,513 | ₩133,488 | ₩132,433 | ₩133,434 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩132,914 | ₩133,154 | ₩132,820 | ₩133,127 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,498 | ₩131,938 | ₩131,177 | ₩131,698 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,204 | ₩132,032 | ₩131,204 | ₩131,578 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩130,817 | ₩130,923 | ₩129,855 | ₩130,897 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩129,948 | ₩131,391 | ₩129,761 | ₩131,271 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩130,015 | ₩130,616 | ₩129,988 | ₩130,429 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,344 | ₩128,893 | ₩127,344 | ₩128,826 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩126,836 | ₩127,771 | ₩126,836 | ₩127,103 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,460 | ₩126,035 | ₩124,646 | ₩125,981 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,280 | ₩129,868 | ₩129,160 | ₩129,160 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,172 | ₩129,427 | ₩128,118 | ₩128,679 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,426 | ₩128,653 | ₩127,718 | ₩128,132 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,563 | ₩130,563 | ₩128,773 | ₩128,893 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,264 | ₩128,052 | ₩126,970 | ₩127,504 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,598 | ₩128,345 | ₩126,649 | ₩127,651 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,407 | ₩126,943 | ₩125,220 | ₩126,863 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,508 | ₩130,069 | ₩128,452 | ₩128,452 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩128,853 | ₩129,708 | ₩128,733 | ₩129,067 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩128,866 | ₩129,067 | ₩127,411 | ₩128,586 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,422 | ₩126,809 | ₩125,647 | ₩126,729 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,305 | ₩128,479 | ₩126,983 | ₩127,317 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,466 | ₩128,813 | ₩127,811 | ₩128,212 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩126,903 | ₩127,998 | ₩126,676 | ₩127,931 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,394 | ₩126,382 | ₩125,327 | ₩125,447 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,509 | ₩124,325 | ₩122,362 | ₩124,031 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,472 | ₩125,354 | ₩124,472 | ₩124,993 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,085 | ₩124,218 | ₩121,787 | ₩122,856 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩125,754 | ₩127,878 | ₩125,754 | ₩127,411 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,168 | ₩127,170 | ₩125,273 | ₩125,861 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,113 | ₩126,996 | ₩125,113 | ₩126,996 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,579 | ₩124,766 | ₩124,058 | ₩124,405 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩123,751 | ₩124,192 | ₩122,308 | ₩123,016 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,243 | ₩123,764 | ₩122,736 | ₩123,457 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,365 | ₩124,953 | ₩123,991 | ₩124,766 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,200 | ₩122,228 | ₩120,265 | ₩122,188 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩120,051 | ₩120,225 | ₩117,994 | ₩120,104 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩123,016 | ₩123,016 | ₩118,608 | ₩118,942 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,492 | ₩121,026 | ₩120,064 | ₩120,812 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩116,845 | ₩118,729 | ₩116,845 | ₩118,007 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩115,990 | ₩116,805 | ₩115,990 | ₩116,792 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,525 | ₩116,578 | ₩114,521 | ₩115,483 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,418 | ₩116,525 | ₩114,975 | ₩116,137 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,655 | ₩114,655 | ₩113,947 | ₩114,040 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,104 | ₩112,985 | ₩112,104 | ₩112,584 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,438 | ₩113,132 | ₩112,237 | ₩112,999 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩111,716 | ₩112,197 | ₩111,556 | ₩112,050 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,583 | ₩112,090 | ₩110,915 | ₩111,275 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,341 | ₩111,022 | ₩110,314 | ₩110,915 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,593 | ₩110,541 | ₩109,406 | ₩110,541 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,137 | ₩109,526 | ₩108,137 | ₩109,526 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩106,814 | ₩106,841 | ₩106,200 | ₩106,667 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩107,963 | ₩108,310 | ₩107,736 | ₩107,896 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,327 | ₩110,421 | ₩107,990 | ₩108,324 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,608 | ₩110,608 | ₩109,913 | ₩110,367 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,499 | ₩109,686 | ₩109,125 | ₩109,312 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,658 | ₩110,194 | ₩108,658 | ₩109,846 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,696 | ₩109,406 | ₩107,696 | ₩108,751 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,390 | ₩108,551 | ₩107,389 | ₩107,816 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩110,060 | ₩110,487 | ₩109,526 | ₩110,194 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,472 | ₩110,247 | ₩109,472 | ₩110,247 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,537 | ₩108,631 | ₩107,108 | ₩107,562 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,548 | ₩114,882 | ₩111,235 | ₩112,892 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,662 | ₩118,782 | ₩115,189 | ₩116,872 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,096 | ₩115,496 | ₩114,294 | ₩115,456 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩113,706 | ₩115,149 | ₩113,092 | ₩115,149 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,560 | ₩114,601 | ₩113,025 | ₩113,413 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,690 | ₩112,518 | ₩111,489 | ₩112,504 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,581 | ₩110,581 | ₩109,860 | ₩109,860 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,220 | ₩110,220 | ₩109,486 | ₩109,993 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,178 | ₩109,178 | ₩108,511 | ₩108,537 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,362 | ₩107,549 | ₩106,988 | ₩107,268 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,549 | ₩108,591 | ₩107,549 | ₩108,257 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩108,885 | ₩109,780 | ₩108,471 | ₩108,804 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩108,057 | ₩108,858 | ₩107,816 | ₩108,497 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩106,026 | ₩107,242 | ₩105,946 | ₩107,001 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩106,026 | ₩106,120 | ₩104,490 | ₩104,490 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,105 | ₩105,759 | ₩104,811 | ₩105,759 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,452 | ₩105,452 | ₩104,731 | ₩105,118 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩105,933 | ₩106,333 | ₩105,639 | ₩105,732 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,530 | ₩105,425 | ₩104,530 | ₩105,292 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,301 | ₩103,582 | ₩103,141 | ₩103,475 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,223 | ₩104,223 | ₩103,355 | ₩103,662 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,225 | ₩105,399 | ₩104,918 | ₩104,918 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,651 | ₩104,784 | ₩104,223 | ₩104,330 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,091 | ₩105,332 | ₩104,637 | ₩104,651 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,652 | ₩105,679 | ₩105,225 | ₩105,372 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,091 | ₩105,786 | ₩105,091 | ₩105,465 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩104,904 | ₩105,332 | ₩104,797 | ₩105,238 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,716 | ₩104,049 | ₩103,595 | ₩103,929 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,529 | ₩103,742 | ₩103,114 | ₩103,368 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,542 | ₩103,969 | ₩103,408 | ₩103,969 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,689 | ₩103,689 | ₩103,008 | ₩103,061 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩104,851 | ₩104,851 | ₩103,849 | ₩104,236 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩105,866 | ₩105,866 | ₩104,984 | ₩105,225 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,078 | ₩106,120 | ₩105,078 | ₩106,000 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,557 | ₩105,399 | ₩104,557 | ₩105,385 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,131 | ₩105,131 | ₩104,517 | ₩104,704 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩105,786 | ₩105,786 | ₩104,864 | ₩105,105 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,545 | ₩106,494 | ₩105,545 | ₩106,227 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩105,011 | ₩105,813 | ₩105,011 | ₩105,652 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩104,984 | ₩105,479 | ₩104,971 | ₩105,198 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,158 | ₩105,332 | ₩104,437 | ₩104,477 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩105,011 | ₩105,345 | ₩104,918 | ₩105,171 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,504 | ₩105,479 | ₩104,504 | ₩105,318 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,647 | ₩104,036 | ₩102,647 | ₩104,023 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,513 | ₩102,807 | ₩102,086 | ₩102,807 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,513 | ₩103,342 | ₩102,113 | ₩103,342 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩102,754 | ₩103,208 | ₩101,832 | ₩102,714 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩104,918 | ₩105,185 | ₩103,595 | ₩103,729 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,385 | ₩105,385 | ₩104,570 | ₩104,998 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,639 | ₩106,520 | ₩105,532 | ₩106,387 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,372 | ₩105,372 | ₩104,931 | ₩105,118 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,584 | ₩105,305 | ₩104,477 | ₩104,864 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,559 | ₩105,559 | ₩104,036 | ₩104,156 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩105,799 | ₩105,813 | ₩105,105 | ₩105,198 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,106 | ₩106,854 | ₩106,106 | ₩106,841 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,584 | ₩105,826 | ₩104,464 | ₩105,692 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,170 | ₩104,370 | ₩103,849 | ₩104,210 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,076 | ₩104,076 | ₩103,422 | ₩103,702 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,624 | ₩104,704 | ₩103,822 | ₩103,903 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,677 | ₩105,078 | ₩104,290 | ₩104,397 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩104,904 | ₩105,746 | ₩104,757 | ₩105,572 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,357 | ₩104,570 | ₩103,929 | ₩104,317 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,542 | ₩104,557 | ₩103,542 | ₩104,223 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,317 | ₩105,118 | ₩104,170 | ₩104,397 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩103,809 | ₩104,103 | ₩103,422 | ₩103,609 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,131 | ₩105,131 | ₩104,517 | ₩104,744 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,412 | ₩105,706 | ₩105,011 | ₩105,051 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,093 | ₩106,173 | ₩105,572 | ₩105,612 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩103,729 | ₩104,370 | ₩103,555 | ₩104,277 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,672 | ₩102,580 | ₩101,672 | ₩102,554 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,286 | ₩102,767 | ₩102,233 | ₩102,647 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,073 | ₩102,233 | ₩101,752 | ₩102,099 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,155 | ₩103,502 | ₩102,487 | ₩102,727 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩102,968 | ₩103,221 | ₩102,447 | ₩102,727 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,153 | ₩102,620 | ₩101,672 | ₩102,500 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,155 | ₩103,301 | ₩102,994 | ₩103,155 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩102,927 | ₩103,342 | ₩101,338 | ₩101,605 | -1.28% | 1.6만 |
|---|