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 | ₩147,703 | ₩147,703 | ₩146,582 | ₩147,049 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,341 | ₩147,155 | ₩145,954 | ₩146,221 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,328 | ₩146,702 | ₩145,221 | ₩146,035 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,020 | ₩146,942 | ₩144,380 | ₩146,822 | +1.24% | 7.8천 |
| 2026.10.05 | ₩145,487 | ₩146,195 | ₩145,194 | ₩145,194 | -0.20% | 8.5천 |
| 2026.10.02 | ₩144,633 | ₩145,367 | ₩143,980 | ₩145,367 | +0.51% | 1.2만 |
| 2026.10.01 | ₩145,594 | ₩146,728 | ₩145,181 | ₩146,728 | +0.78% | 1.5만 |
| 2026.09.30 | ₩146,582 | ₩146,982 | ₩145,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,008 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,113 | ₩144,967 | ₩143,940 | ₩144,874 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩146,488 | ₩146,688 | ₩145,181 | ₩145,688 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩146,982 | ₩147,209 | ₩145,568 | ₩146,195 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩147,769 | ₩149,264 | ₩146,969 | ₩147,863 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩146,675 | ₩148,036 | ₩146,355 | ₩147,836 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩145,768 | ₩146,955 | ₩145,768 | ₩146,235 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩146,675 | ₩146,688 | ₩145,661 | ₩146,315 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩147,983 | ₩148,023 | ₩147,049 | ₩147,249 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩147,476 | ₩147,662 | ₩147,129 | ₩147,289 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩148,903 | ₩148,903 | ₩147,155 | ₩147,529 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,436 | ₩149,264 | ₩148,436 | ₩148,984 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩147,929 | ₩148,476 | ₩146,515 | ₩146,889 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩147,556 | ₩147,809 | ₩146,742 | ₩147,369 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,329 | ₩148,970 | ₩147,329 | ₩148,970 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩146,982 | ₩147,436 | ₩146,608 | ₩147,422 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,060 | ₩145,768 | ₩144,954 | ₩145,648 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩142,579 | ₩143,339 | ₩141,858 | ₩143,339 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,032 | ₩144,100 | ₩143,032 | ₩143,633 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩143,806 | ₩143,886 | ₩143,192 | ₩143,406 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩142,899 | ₩144,340 | ₩142,619 | ₩144,166 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,444 | ₩142,512 | ₩141,217 | ₩142,512 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,150 | ₩140,644 | ₩140,003 | ₩140,484 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩138,535 | ₩140,057 | ₩138,535 | ₩139,736 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩137,975 | ₩139,309 | ₩137,975 | ₩138,829 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩138,909 | ₩139,149 | ₩138,295 | ₩138,535 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,297 | ₩141,297 | ₩139,803 | ₩140,123 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,111 | ₩142,151 | ₩141,564 | ₩141,564 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩140,804 | ₩141,711 | ₩140,790 | ₩141,618 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,003 | ₩140,884 | ₩139,763 | ₩140,016 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩139,723 | ₩140,163 | ₩139,456 | ₩139,750 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,042 | ₩139,910 | ₩138,042 | ₩139,763 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩136,747 | ₩137,361 | ₩136,387 | ₩137,268 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,441 | ₩137,454 | ₩136,467 | ₩136,654 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩137,761 | ₩138,148 | ₩137,348 | ₩138,055 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩136,934 | ₩137,575 | ₩136,734 | ₩137,535 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,373 | ₩137,668 | ₩135,373 | ₩137,214 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,119 | ₩134,119 | ₩133,291 | ₩133,291 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,344 | ₩133,198 | ₩132,344 | ₩133,171 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,010 | ₩132,290 | ₩131,503 | ₩132,077 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩130,849 | ₩131,530 | ₩130,716 | ₩131,370 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩133,812 | ₩133,812 | ₩132,277 | ₩132,437 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,039 | ₩135,466 | ₩134,679 | ₩134,799 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,345 | ₩134,772 | ₩134,332 | ₩134,732 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩134,852 | ₩135,720 | ₩134,572 | ₩135,266 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,291 | ₩133,932 | ₩132,784 | ₩132,984 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,199 | ₩135,199 | ₩133,465 | ₩133,465 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,027 | ₩136,534 | ₩135,867 | ₩136,120 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,268 | ₩137,908 | ₩137,041 | ₩137,334 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,107 | ₩136,587 | ₩135,907 | ₩136,133 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,093 | ₩135,600 | ₩135,066 | ₩135,440 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩133,545 | ₩134,439 | ₩133,478 | ₩134,199 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,277 | ₩133,438 | ₩132,277 | ₩133,291 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩132,544 | ₩132,544 | ₩131,516 | ₩131,890 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩132,824 | ₩132,838 | ₩131,290 | ₩132,797 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩132,944 | ₩132,944 | ₩131,903 | ₩132,477 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩129,702 | ₩131,143 | ₩129,301 | ₩130,943 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,487 | ₩128,487 | ₩127,687 | ₩128,087 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,155 | ₩129,381 | ₩128,421 | ₩128,728 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,433 | ₩128,834 | ₩127,086 | ₩128,834 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩125,925 | ₩126,646 | ₩125,552 | ₩126,553 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,125 | ₩126,686 | ₩125,125 | ₩126,659 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩123,577 | ₩123,697 | ₩122,656 | ₩122,936 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,150 | ₩123,937 | ₩123,030 | ₩123,323 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩123,911 | ₩123,911 | ₩123,270 | ₩123,617 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,536 | ₩122,683 | ₩122,203 | ₩122,309 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,283 | ₩122,483 | ₩121,882 | ₩122,269 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,269 | ₩124,004 | ₩121,936 | ₩123,644 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,549 | ₩122,336 | ₩121,495 | ₩121,695 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩122,950 | ₩123,617 | ₩122,750 | ₩123,403 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩123,951 | ₩124,057 | ₩123,323 | ₩123,697 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,443 | ₩124,244 | ₩123,003 | ₩123,937 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩125,752 | ₩126,913 | ₩124,818 | ₩124,818 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩124,658 | ₩125,632 | ₩124,658 | ₩125,418 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩125,552 | ₩125,885 | ₩125,418 | ₩125,712 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,513 | ₩128,034 | ₩126,793 | ₩126,940 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,328 | ₩129,742 | ₩127,767 | ₩128,141 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩128,741 | ₩129,688 | ₩128,541 | ₩129,221 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,475 | ₩129,475 | ₩127,246 | ₩128,394 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩129,648 | ₩129,902 | ₩129,115 | ₩129,462 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,195 | ₩130,195 | ₩128,808 | ₩129,275 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,330 | ₩131,330 | ₩130,342 | ₩130,916 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,144 | ₩133,438 | ₩132,624 | ₩132,784 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,330 | ₩132,651 | ₩131,970 | ₩132,637 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩132,624 | ₩133,051 | ₩131,930 | ₩132,304 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,116 | ₩131,396 | ₩130,169 | ₩130,596 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,103 | ₩131,663 | ₩130,182 | ₩131,583 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩129,915 | ₩130,929 | ₩129,915 | ₩130,743 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,104 | ₩132,437 | ₩131,436 | ₩131,703 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,251 | ₩133,705 | ₩132,838 | ₩132,838 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩134,719 | ₩134,906 | ₩132,717 | ₩133,398 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,386 | ₩135,413 | ₩133,451 | ₩134,025 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩135,907 | ₩136,254 | ₩135,319 | ₩135,933 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,226 | ₩136,427 | ₩135,226 | ₩135,453 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,159 | ₩135,133 | ₩134,159 | ₩135,013 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩134,706 | ₩135,386 | ₩134,706 | ₩135,279 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩136,907 | ₩137,348 | ₩136,240 | ₩136,240 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,440 | ₩137,027 | ₩135,440 | ₩137,027 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,105 | ₩135,053 | ₩133,785 | ₩134,826 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩131,610 | ₩132,411 | ₩131,610 | ₩132,077 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩130,662 | ₩132,050 | ₩129,862 | ₩131,623 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩132,704 | ₩132,704 | ₩131,677 | ₩131,837 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩134,666 | ₩135,026 | ₩134,239 | ₩134,772 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩133,558 | ₩134,772 | ₩133,211 | ₩134,425 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,438 | ₩133,491 | ₩132,664 | ₩133,171 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,384 | ₩133,358 | ₩132,304 | ₩133,305 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩132,784 | ₩133,024 | ₩132,691 | ₩132,998 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,370 | ₩131,810 | ₩131,049 | ₩131,570 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,076 | ₩131,903 | ₩131,076 | ₩131,450 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩130,689 | ₩130,796 | ₩129,728 | ₩130,769 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩129,822 | ₩131,263 | ₩129,635 | ₩131,143 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩129,889 | ₩130,489 | ₩129,862 | ₩130,302 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,220 | ₩128,768 | ₩127,220 | ₩128,701 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩126,713 | ₩127,647 | ₩126,713 | ₩126,980 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,338 | ₩125,912 | ₩124,524 | ₩125,859 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,155 | ₩129,742 | ₩129,035 | ₩129,035 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,047 | ₩129,301 | ₩127,994 | ₩128,554 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,301 | ₩128,527 | ₩127,593 | ₩128,007 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,436 | ₩130,436 | ₩128,648 | ₩128,768 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,140 | ₩127,927 | ₩126,846 | ₩127,380 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,473 | ₩128,221 | ₩126,526 | ₩127,527 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,285 | ₩126,819 | ₩125,098 | ₩126,739 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,381 | ₩129,942 | ₩128,327 | ₩128,327 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩128,728 | ₩129,582 | ₩128,608 | ₩128,941 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩128,741 | ₩128,941 | ₩127,287 | ₩128,461 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,299 | ₩126,686 | ₩125,525 | ₩126,606 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,181 | ₩128,354 | ₩126,860 | ₩127,193 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,341 | ₩128,688 | ₩127,687 | ₩128,087 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩126,779 | ₩127,874 | ₩126,553 | ₩127,807 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,272 | ₩126,259 | ₩125,205 | ₩125,325 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,389 | ₩124,204 | ₩122,243 | ₩123,911 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,351 | ₩125,232 | ₩124,351 | ₩124,871 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩123,964 | ₩124,097 | ₩121,669 | ₩122,736 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩125,632 | ₩127,754 | ₩125,632 | ₩127,287 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,046 | ₩127,046 | ₩125,152 | ₩125,739 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩124,991 | ₩126,873 | ₩124,991 | ₩126,873 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,458 | ₩124,644 | ₩123,937 | ₩124,284 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩123,630 | ₩124,071 | ₩122,189 | ₩122,896 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,123 | ₩123,644 | ₩122,616 | ₩123,337 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,244 | ₩124,831 | ₩123,870 | ₩124,644 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,082 | ₩122,109 | ₩120,148 | ₩122,069 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩119,934 | ₩120,108 | ₩117,879 | ₩119,987 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩122,896 | ₩122,896 | ₩118,493 | ₩118,827 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,374 | ₩120,908 | ₩119,947 | ₩120,695 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩116,732 | ₩118,613 | ₩116,732 | ₩117,892 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩115,878 | ₩116,692 | ₩115,878 | ₩116,678 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,411 | ₩116,465 | ₩114,410 | ₩115,370 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,305 | ₩116,411 | ₩114,863 | ₩116,024 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,543 | ₩114,543 | ₩113,836 | ₩113,929 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩111,995 | ₩112,875 | ₩111,995 | ₩112,475 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,328 | ₩113,022 | ₩112,128 | ₩112,889 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩111,608 | ₩112,088 | ₩111,447 | ₩111,941 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,474 | ₩111,981 | ₩110,807 | ₩111,167 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,233 | ₩110,914 | ₩110,206 | ₩110,807 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,486 | ₩110,433 | ₩109,299 | ₩110,433 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,031 | ₩109,419 | ₩108,031 | ₩109,419 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩106,710 | ₩106,737 | ₩106,097 | ₩106,564 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩107,858 | ₩108,205 | ₩107,631 | ₩107,791 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,220 | ₩110,313 | ₩107,885 | ₩108,218 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,500 | ₩110,500 | ₩109,806 | ₩110,260 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,392 | ₩109,579 | ₩109,019 | ₩109,206 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,552 | ₩110,086 | ₩108,552 | ₩109,739 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,591 | ₩109,299 | ₩107,591 | ₩108,645 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,285 | ₩108,445 | ₩107,284 | ₩107,711 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩109,953 | ₩110,380 | ₩109,419 | ₩110,086 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,366 | ₩110,140 | ₩109,366 | ₩110,140 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,432 | ₩108,525 | ₩107,004 | ₩107,458 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,436 | ₩114,770 | ₩111,127 | ₩112,782 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,546 | ₩118,666 | ₩115,077 | ₩116,758 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩114,984 | ₩115,384 | ₩114,183 | ₩115,344 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩113,596 | ₩115,037 | ₩112,982 | ₩115,037 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,449 | ₩114,490 | ₩112,915 | ₩113,302 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,581 | ₩112,408 | ₩111,381 | ₩112,395 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,473 | ₩110,473 | ₩109,753 | ₩109,753 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,113 | ₩110,113 | ₩109,379 | ₩109,886 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,072 | ₩109,072 | ₩108,405 | ₩108,432 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,257 | ₩107,444 | ₩106,884 | ₩107,164 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,444 | ₩108,485 | ₩107,444 | ₩108,152 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩108,779 | ₩109,673 | ₩108,365 | ₩108,699 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩107,951 | ₩108,752 | ₩107,711 | ₩108,392 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩105,923 | ₩107,137 | ₩105,843 | ₩106,897 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩105,923 | ₩106,016 | ₩104,389 | ₩104,389 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,002 | ₩105,656 | ₩104,709 | ₩105,656 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,349 | ₩105,349 | ₩104,629 | ₩105,016 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩105,830 | ₩106,230 | ₩105,536 | ₩105,630 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,429 | ₩105,323 | ₩104,429 | ₩105,189 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,201 | ₩103,481 | ₩103,041 | ₩103,374 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,122 | ₩104,122 | ₩103,254 | ₩103,561 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,122 | ₩105,296 | ₩104,816 | ₩104,816 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,549 | ₩104,682 | ₩104,122 | ₩104,228 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩104,989 | ₩105,229 | ₩104,535 | ₩104,549 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,549 | ₩105,576 | ₩105,122 | ₩105,269 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩104,989 | ₩105,683 | ₩104,989 | ₩105,363 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩104,802 | ₩105,229 | ₩104,695 | ₩105,136 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,615 | ₩103,948 | ₩103,495 | ₩103,828 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,428 | ₩103,641 | ₩103,014 | ₩103,268 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,441 | ₩103,868 | ₩103,308 | ₩103,868 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,588 | ₩103,588 | ₩102,907 | ₩102,961 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩104,749 | ₩104,749 | ₩103,748 | ₩104,135 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩105,763 | ₩105,763 | ₩104,882 | ₩105,122 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩104,976 | ₩106,016 | ₩104,976 | ₩105,896 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,455 | ₩105,296 | ₩104,455 | ₩105,283 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,029 | ₩105,029 | ₩104,415 | ₩104,602 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩105,683 | ₩105,683 | ₩104,762 | ₩105,002 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,443 | ₩106,390 | ₩105,443 | ₩106,123 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩104,909 | ₩105,710 | ₩104,909 | ₩105,549 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩104,882 | ₩105,376 | ₩104,869 | ₩105,096 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,056 | ₩105,229 | ₩104,335 | ₩104,375 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩104,909 | ₩105,243 | ₩104,816 | ₩105,069 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,402 | ₩105,376 | ₩104,402 | ₩105,216 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,547 | ₩103,935 | ₩102,547 | ₩103,922 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,414 | ₩102,707 | ₩101,987 | ₩102,707 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,414 | ₩103,241 | ₩102,013 | ₩103,241 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩102,654 | ₩103,108 | ₩101,733 | ₩102,614 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩104,816 | ₩105,082 | ₩103,495 | ₩103,628 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,283 | ₩105,283 | ₩104,469 | ₩104,896 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,536 | ₩106,417 | ₩105,429 | ₩106,283 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,269 | ₩105,269 | ₩104,829 | ₩105,016 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,482 | ₩105,203 | ₩104,375 | ₩104,762 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,456 | ₩105,456 | ₩103,935 | ₩104,055 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩105,696 | ₩105,710 | ₩105,002 | ₩105,096 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,003 | ₩106,750 | ₩106,003 | ₩106,737 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,482 | ₩105,723 | ₩104,362 | ₩105,589 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,068 | ₩104,268 | ₩103,748 | ₩104,108 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩103,975 | ₩103,975 | ₩103,321 | ₩103,601 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,522 | ₩104,602 | ₩103,721 | ₩103,801 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,575 | ₩104,976 | ₩104,188 | ₩104,295 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩104,802 | ₩105,643 | ₩104,655 | ₩105,469 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,255 | ₩104,469 | ₩103,828 | ₩104,215 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,441 | ₩104,455 | ₩103,441 | ₩104,122 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,215 | ₩105,016 | ₩104,068 | ₩104,295 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩103,708 | ₩104,002 | ₩103,321 | ₩103,508 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,029 | ₩105,029 | ₩104,415 | ₩104,642 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,309 | ₩105,603 | ₩104,909 | ₩104,949 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩105,990 | ₩106,070 | ₩105,469 | ₩105,509 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩103,628 | ₩104,268 | ₩103,454 | ₩104,175 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,573 | ₩102,480 | ₩101,573 | ₩102,454 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,187 | ₩102,667 | ₩102,133 | ₩102,547 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩101,973 | ₩102,133 | ₩101,653 | ₩102,000 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,054 | ₩103,401 | ₩102,387 | ₩102,627 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩102,867 | ₩103,121 | ₩102,347 | ₩102,627 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,053 | ₩102,520 | ₩101,573 | ₩102,400 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,054 | ₩103,201 | ₩102,894 | ₩103,054 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩102,827 | ₩103,241 | ₩101,239 | ₩101,506 | -1.28% | 1.6만 |
|---|