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 | ₩147,748 | ₩147,748 | ₩146,627 | ₩147,094 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,386 | ₩147,201 | ₩145,999 | ₩146,266 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,373 | ₩146,747 | ₩145,265 | ₩146,079 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,065 | ₩146,987 | ₩144,424 | ₩146,867 | +1.24% | 7.8천 |
| 2026.10.05 | ₩145,532 | ₩146,240 | ₩145,238 | ₩145,238 | -0.20% | 8.5천 |
| 2026.10.02 | ₩144,678 | ₩145,412 | ₩144,024 | ₩145,412 | +0.51% | 1.2만 |
| 2026.10.01 | ₩145,639 | ₩146,774 | ₩145,225 | ₩146,774 | +0.78% | 1.5만 |
| 2026.09.30 | ₩146,627 | ₩147,027 | ₩145,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,053 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,157 | ₩145,012 | ₩143,984 | ₩144,918 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩146,533 | ₩146,733 | ₩145,225 | ₩145,732 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,027 | ₩147,254 | ₩145,612 | ₩146,240 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩147,815 | ₩149,310 | ₩147,014 | ₩147,908 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩146,720 | ₩148,082 | ₩146,400 | ₩147,881 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩145,812 | ₩147,000 | ₩145,812 | ₩146,280 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩146,720 | ₩146,733 | ₩145,706 | ₩146,360 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,028 | ₩148,068 | ₩147,094 | ₩147,294 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩147,521 | ₩147,708 | ₩147,174 | ₩147,334 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩148,949 | ₩148,949 | ₩147,201 | ₩147,574 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,482 | ₩149,310 | ₩148,482 | ₩149,029 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩147,975 | ₩148,522 | ₩146,560 | ₩146,934 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩147,601 | ₩147,855 | ₩146,787 | ₩147,414 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,374 | ₩149,016 | ₩147,374 | ₩149,016 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,027 | ₩147,481 | ₩146,653 | ₩147,468 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,105 | ₩145,812 | ₩144,998 | ₩145,692 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩142,622 | ₩143,383 | ₩141,902 | ₩143,383 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,076 | ₩144,144 | ₩143,076 | ₩143,677 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩143,850 | ₩143,930 | ₩143,236 | ₩143,450 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩142,943 | ₩144,384 | ₩142,662 | ₩144,211 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,488 | ₩142,556 | ₩141,261 | ₩142,556 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,193 | ₩140,687 | ₩140,046 | ₩140,527 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩138,578 | ₩140,100 | ₩138,578 | ₩139,779 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,017 | ₩139,352 | ₩138,017 | ₩138,872 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩138,952 | ₩139,192 | ₩138,338 | ₩138,578 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,341 | ₩141,341 | ₩139,846 | ₩140,166 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,155 | ₩142,195 | ₩141,608 | ₩141,608 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩140,847 | ₩141,755 | ₩140,834 | ₩141,661 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,046 | ₩140,927 | ₩139,806 | ₩140,060 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩139,766 | ₩140,206 | ₩139,499 | ₩139,793 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,084 | ₩139,953 | ₩138,084 | ₩139,806 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩136,789 | ₩137,403 | ₩136,429 | ₩137,310 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,483 | ₩137,497 | ₩136,509 | ₩136,696 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩137,804 | ₩138,191 | ₩137,390 | ₩138,097 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩136,976 | ₩137,617 | ₩136,776 | ₩137,577 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,414 | ₩137,710 | ₩135,414 | ₩137,256 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,160 | ₩134,160 | ₩133,332 | ₩133,332 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,384 | ₩133,239 | ₩132,384 | ₩133,212 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,051 | ₩132,331 | ₩131,544 | ₩132,118 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩130,890 | ₩131,570 | ₩130,756 | ₩131,410 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩133,853 | ₩133,853 | ₩132,318 | ₩132,478 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,081 | ₩135,508 | ₩134,720 | ₩134,840 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,387 | ₩134,814 | ₩134,373 | ₩134,774 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩134,894 | ₩135,761 | ₩134,614 | ₩135,308 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,332 | ₩133,973 | ₩132,825 | ₩133,025 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,241 | ₩135,241 | ₩133,506 | ₩133,506 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,068 | ₩136,576 | ₩135,908 | ₩136,162 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,310 | ₩137,951 | ₩137,083 | ₩137,377 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,149 | ₩136,629 | ₩135,948 | ₩136,175 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,134 | ₩135,641 | ₩135,107 | ₩135,481 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩133,586 | ₩134,480 | ₩133,519 | ₩134,240 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,318 | ₩133,479 | ₩132,318 | ₩133,332 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩132,585 | ₩132,585 | ₩131,557 | ₩131,931 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩132,865 | ₩132,878 | ₩131,330 | ₩132,838 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩132,985 | ₩132,985 | ₩131,944 | ₩132,518 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩129,742 | ₩131,183 | ₩129,341 | ₩130,983 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,527 | ₩128,527 | ₩127,726 | ₩128,126 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,194 | ₩129,421 | ₩128,460 | ₩128,767 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,472 | ₩128,874 | ₩127,125 | ₩128,874 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩125,964 | ₩126,685 | ₩125,590 | ₩126,591 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,163 | ₩126,725 | ₩125,163 | ₩126,698 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩123,615 | ₩123,735 | ₩122,694 | ₩122,974 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,188 | ₩123,975 | ₩123,068 | ₩123,361 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩123,949 | ₩123,949 | ₩123,308 | ₩123,655 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,574 | ₩122,721 | ₩122,240 | ₩122,347 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,320 | ₩122,520 | ₩121,920 | ₩122,307 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,307 | ₩124,042 | ₩121,973 | ₩123,682 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,586 | ₩122,374 | ₩121,533 | ₩121,733 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩122,988 | ₩123,655 | ₩122,787 | ₩123,441 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩123,989 | ₩124,095 | ₩123,361 | ₩123,735 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,481 | ₩124,282 | ₩123,041 | ₩123,975 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩125,791 | ₩126,952 | ₩124,856 | ₩124,856 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩124,696 | ₩125,670 | ₩124,696 | ₩125,457 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩125,590 | ₩125,924 | ₩125,457 | ₩125,751 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,553 | ₩128,073 | ₩126,832 | ₩126,979 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,368 | ₩129,782 | ₩127,806 | ₩128,180 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩128,781 | ₩129,728 | ₩128,580 | ₩129,261 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,515 | ₩129,515 | ₩127,286 | ₩128,433 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩129,688 | ₩129,942 | ₩129,154 | ₩129,501 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,235 | ₩130,235 | ₩128,847 | ₩129,314 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,370 | ₩131,370 | ₩130,382 | ₩130,956 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,185 | ₩133,479 | ₩132,665 | ₩132,825 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,371 | ₩132,691 | ₩132,011 | ₩132,678 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩132,665 | ₩133,092 | ₩131,971 | ₩132,344 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,156 | ₩131,437 | ₩130,209 | ₩130,636 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,143 | ₩131,704 | ₩130,222 | ₩131,624 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩129,955 | ₩130,970 | ₩129,955 | ₩130,783 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,144 | ₩132,478 | ₩131,477 | ₩131,744 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,292 | ₩133,746 | ₩132,878 | ₩132,878 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩134,760 | ₩134,947 | ₩132,758 | ₩133,439 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,428 | ₩135,454 | ₩133,492 | ₩134,066 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩135,948 | ₩136,295 | ₩135,361 | ₩135,975 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,268 | ₩136,469 | ₩135,268 | ₩135,495 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,200 | ₩135,174 | ₩134,200 | ₩135,054 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩134,747 | ₩135,428 | ₩134,747 | ₩135,321 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩136,949 | ₩137,390 | ₩136,282 | ₩136,282 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,481 | ₩137,070 | ₩135,481 | ₩137,070 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,146 | ₩135,094 | ₩133,826 | ₩134,867 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩131,650 | ₩132,451 | ₩131,650 | ₩132,118 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩130,703 | ₩132,091 | ₩129,902 | ₩131,664 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩132,745 | ₩132,745 | ₩131,717 | ₩131,877 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩134,707 | ₩135,067 | ₩134,280 | ₩134,814 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩133,599 | ₩134,814 | ₩133,252 | ₩134,467 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,479 | ₩133,532 | ₩132,705 | ₩133,212 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,425 | ₩133,399 | ₩132,344 | ₩133,346 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩132,825 | ₩133,065 | ₩132,732 | ₩133,039 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,410 | ₩131,851 | ₩131,090 | ₩131,610 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,116 | ₩131,944 | ₩131,116 | ₩131,490 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩130,729 | ₩130,836 | ₩129,768 | ₩130,809 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩129,862 | ₩131,303 | ₩129,675 | ₩131,183 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩129,928 | ₩130,529 | ₩129,902 | ₩130,342 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,259 | ₩128,807 | ₩127,259 | ₩128,740 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩126,752 | ₩127,686 | ₩126,752 | ₩127,019 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,377 | ₩125,951 | ₩124,563 | ₩125,897 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,194 | ₩129,782 | ₩129,074 | ₩129,074 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,086 | ₩129,341 | ₩128,033 | ₩128,594 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,340 | ₩128,567 | ₩127,633 | ₩128,046 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,476 | ₩130,476 | ₩128,687 | ₩128,807 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,179 | ₩127,966 | ₩126,885 | ₩127,419 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,512 | ₩128,260 | ₩126,565 | ₩127,566 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,323 | ₩126,858 | ₩125,137 | ₩126,778 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,421 | ₩129,982 | ₩128,367 | ₩128,367 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩128,767 | ₩129,621 | ₩128,647 | ₩128,981 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩128,781 | ₩128,981 | ₩127,326 | ₩128,500 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,338 | ₩126,725 | ₩125,564 | ₩126,645 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,220 | ₩128,393 | ₩126,898 | ₩127,232 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,380 | ₩128,727 | ₩127,726 | ₩128,126 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩126,818 | ₩127,913 | ₩126,591 | ₩127,846 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,310 | ₩126,298 | ₩125,243 | ₩125,363 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,427 | ₩124,242 | ₩122,280 | ₩123,949 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,389 | ₩125,270 | ₩124,389 | ₩124,910 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,002 | ₩124,135 | ₩121,706 | ₩122,774 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩125,670 | ₩127,793 | ₩125,670 | ₩127,326 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,084 | ₩127,085 | ₩125,190 | ₩125,777 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,030 | ₩126,912 | ₩125,030 | ₩126,912 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,496 | ₩124,683 | ₩123,975 | ₩124,322 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩123,668 | ₩124,109 | ₩122,227 | ₩122,934 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,161 | ₩123,682 | ₩122,654 | ₩123,375 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,282 | ₩124,870 | ₩123,909 | ₩124,683 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,119 | ₩122,147 | ₩120,184 | ₩122,107 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩119,971 | ₩120,144 | ₩117,915 | ₩120,024 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩122,934 | ₩122,934 | ₩118,529 | ₩118,863 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,411 | ₩120,945 | ₩119,984 | ₩120,732 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩116,767 | ₩118,649 | ₩116,767 | ₩117,929 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩115,913 | ₩116,727 | ₩115,913 | ₩116,714 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,447 | ₩116,500 | ₩114,445 | ₩115,406 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,340 | ₩116,447 | ₩114,899 | ₩116,060 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,578 | ₩114,578 | ₩113,871 | ₩113,964 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,029 | ₩112,910 | ₩112,029 | ₩112,509 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,363 | ₩113,057 | ₩112,162 | ₩112,923 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩111,642 | ₩112,122 | ₩111,482 | ₩111,976 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,508 | ₩112,016 | ₩110,841 | ₩111,201 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,267 | ₩110,948 | ₩110,240 | ₩110,841 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,520 | ₩110,467 | ₩109,333 | ₩110,467 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,065 | ₩109,453 | ₩108,065 | ₩109,453 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩106,743 | ₩106,770 | ₩106,129 | ₩106,596 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩107,891 | ₩108,238 | ₩107,664 | ₩107,824 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,254 | ₩110,347 | ₩107,918 | ₩108,251 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,534 | ₩110,534 | ₩109,840 | ₩110,294 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,426 | ₩109,613 | ₩109,052 | ₩109,239 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,585 | ₩110,120 | ₩108,585 | ₩109,773 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,624 | ₩109,333 | ₩107,624 | ₩108,679 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,318 | ₩108,478 | ₩107,317 | ₩107,744 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩109,987 | ₩110,414 | ₩109,453 | ₩110,120 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,399 | ₩110,174 | ₩109,399 | ₩110,174 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,465 | ₩108,558 | ₩107,037 | ₩107,491 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,472 | ₩114,805 | ₩111,161 | ₩112,816 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,583 | ₩118,703 | ₩115,112 | ₩116,794 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,019 | ₩115,419 | ₩114,218 | ₩115,379 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩113,631 | ₩115,072 | ₩113,017 | ₩115,072 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,484 | ₩114,525 | ₩112,950 | ₩113,337 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,615 | ₩112,443 | ₩111,415 | ₩112,429 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,507 | ₩110,507 | ₩109,786 | ₩109,786 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,147 | ₩110,147 | ₩109,413 | ₩109,920 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,106 | ₩109,106 | ₩108,438 | ₩108,465 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,290 | ₩107,477 | ₩106,917 | ₩107,197 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,477 | ₩108,518 | ₩107,477 | ₩108,185 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩108,812 | ₩109,706 | ₩108,398 | ₩108,732 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩107,985 | ₩108,785 | ₩107,744 | ₩108,425 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩105,956 | ₩107,170 | ₩105,876 | ₩106,930 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩105,956 | ₩106,049 | ₩104,421 | ₩104,421 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,035 | ₩105,689 | ₩104,741 | ₩105,689 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,382 | ₩105,382 | ₩104,661 | ₩105,048 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩105,862 | ₩106,263 | ₩105,569 | ₩105,662 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,461 | ₩105,355 | ₩104,461 | ₩105,221 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,233 | ₩103,513 | ₩103,072 | ₩103,406 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,154 | ₩104,154 | ₩103,286 | ₩103,593 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,155 | ₩105,328 | ₩104,848 | ₩104,848 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,581 | ₩104,714 | ₩104,154 | ₩104,260 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,021 | ₩105,262 | ₩104,567 | ₩104,581 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,582 | ₩105,609 | ₩105,155 | ₩105,302 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,021 | ₩105,715 | ₩105,021 | ₩105,395 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩104,834 | ₩105,262 | ₩104,728 | ₩105,168 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,646 | ₩103,980 | ₩103,526 | ₩103,860 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,460 | ₩103,673 | ₩103,046 | ₩103,299 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,473 | ₩103,900 | ₩103,339 | ₩103,900 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,620 | ₩103,620 | ₩102,939 | ₩102,992 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩104,781 | ₩104,781 | ₩103,780 | ₩104,167 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩105,795 | ₩105,795 | ₩104,914 | ₩105,155 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,008 | ₩106,049 | ₩105,008 | ₩105,929 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,487 | ₩105,328 | ₩104,487 | ₩105,315 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,061 | ₩105,061 | ₩104,447 | ₩104,634 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩105,715 | ₩105,715 | ₩104,794 | ₩105,035 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,475 | ₩106,423 | ₩105,475 | ₩106,156 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩104,941 | ₩105,742 | ₩104,941 | ₩105,582 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩104,914 | ₩105,408 | ₩104,901 | ₩105,128 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,088 | ₩105,262 | ₩104,367 | ₩104,407 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩104,941 | ₩105,275 | ₩104,848 | ₩105,101 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,434 | ₩105,408 | ₩104,434 | ₩105,248 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,579 | ₩103,967 | ₩102,579 | ₩103,953 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,445 | ₩102,739 | ₩102,018 | ₩102,739 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,445 | ₩103,273 | ₩102,045 | ₩103,273 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩102,685 | ₩103,139 | ₩101,764 | ₩102,645 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩104,848 | ₩105,115 | ₩103,526 | ₩103,660 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,315 | ₩105,315 | ₩104,501 | ₩104,928 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,569 | ₩106,450 | ₩105,462 | ₩106,316 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,302 | ₩105,302 | ₩104,861 | ₩105,048 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,514 | ₩105,235 | ₩104,407 | ₩104,794 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,488 | ₩105,488 | ₩103,967 | ₩104,087 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩105,729 | ₩105,742 | ₩105,035 | ₩105,128 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,036 | ₩106,783 | ₩106,036 | ₩106,770 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,514 | ₩105,755 | ₩104,394 | ₩105,622 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,100 | ₩104,300 | ₩103,780 | ₩104,140 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,007 | ₩104,007 | ₩103,353 | ₩103,633 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,554 | ₩104,634 | ₩103,753 | ₩103,833 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,607 | ₩105,008 | ₩104,220 | ₩104,327 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩104,834 | ₩105,675 | ₩104,688 | ₩105,502 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,287 | ₩104,501 | ₩103,860 | ₩104,247 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,473 | ₩104,487 | ₩103,473 | ₩104,154 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,247 | ₩105,048 | ₩104,100 | ₩104,327 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩103,740 | ₩104,034 | ₩103,353 | ₩103,540 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,061 | ₩105,061 | ₩104,447 | ₩104,674 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,342 | ₩105,635 | ₩104,941 | ₩104,981 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,022 | ₩106,102 | ₩105,502 | ₩105,542 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩103,660 | ₩104,300 | ₩103,486 | ₩104,207 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,604 | ₩102,512 | ₩101,604 | ₩102,485 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,218 | ₩102,699 | ₩102,165 | ₩102,579 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,005 | ₩102,165 | ₩101,684 | ₩102,031 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,086 | ₩103,433 | ₩102,418 | ₩102,659 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩102,899 | ₩103,153 | ₩102,378 | ₩102,659 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,085 | ₩102,552 | ₩101,604 | ₩102,432 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,086 | ₩103,233 | ₩102,926 | ₩103,086 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩102,859 | ₩103,273 | ₩101,271 | ₩101,537 | -1.28% | 1.6만 |
|---|