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 | ₩148,090 | ₩148,090 | ₩146,966 | ₩147,434 | -0.44% | 9.3천 |
| 2026.10.08 | ₩146,725 | ₩147,541 | ₩146,337 | ₩146,605 | -0.08% | 1.9만 |
| 2026.10.07 | ₩146,712 | ₩147,087 | ₩145,601 | ₩146,418 | -0.20% | 1.1만 |
| 2026.10.06 | ₩145,401 | ₩147,327 | ₩144,759 | ₩147,207 | +1.24% | 7.8천 |
| 2026.10.05 | ₩145,869 | ₩146,578 | ₩145,575 | ₩145,575 | -0.20% | 8.5천 |
| 2026.10.02 | ₩145,013 | ₩145,749 | ₩144,357 | ₩145,749 | +0.51% | 1.2만 |
| 2026.10.01 | ₩145,976 | ₩147,113 | ₩145,561 | ₩147,113 | +0.78% | 1.5만 |
| 2026.09.30 | ₩146,966 | ₩147,367 | ₩146,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,391 |
| -0.39% |
| 2.5만 |
| 2026.09.29 | ₩144,491 | ₩145,347 | ₩144,317 | ₩145,254 | +0.53% | 5.4천 |
|---|
| 2026.09.28 | ₩146,872 | ₩147,073 | ₩145,561 | ₩146,070 | -0.55% | 8.2천 |
|---|
| 2026.09.25 | ₩147,367 | ₩147,595 | ₩145,949 | ₩146,578 | -0.54% | 7.5천 |
|---|
| 2026.09.24 | ₩148,157 | ₩149,655 | ₩147,354 | ₩148,250 | +0.06% | 1.3만 |
|---|
| 2026.09.23 | ₩147,060 | ₩148,424 | ₩146,739 | ₩148,224 | +0.79% | 1.1만 |
|---|
| 2026.09.22 | ₩146,150 | ₩147,341 | ₩146,150 | ₩146,618 | +0.32% | 1.2만 |
|---|
| 2026.09.21 | ₩147,060 | ₩147,073 | ₩146,043 | ₩146,699 | -0.25% | 1.2만 |
|---|
| 2026.09.18 | ₩148,371 | ₩148,411 | ₩147,434 | ₩147,635 | -0.50% | 1만 |
|---|
| 2026.09.17 | ₩147,862 | ₩148,050 | ₩147,515 | ₩147,675 | -0.13% | 7.8천 |
|---|
| 2026.09.16 | ₩149,294 | ₩149,294 | ₩147,541 | ₩147,916 | -0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩148,826 | ₩149,655 | ₩148,826 | ₩149,374 | +0.37% | 1.8만 |
|---|
| 2026.09.14 | ₩148,317 | ₩148,866 | ₩146,899 | ₩147,274 | -0.70% | 2.1만 |
|---|
| 2026.09.11 | ₩147,943 | ₩148,197 | ₩147,127 | ₩147,755 | -0.13% | 8.9천 |
|---|
| 2026.09.10 | ₩147,715 | ₩149,361 | ₩147,715 | ₩149,361 | +1.11% | 2.4만 |
|---|
| 2026.09.09 | ₩147,367 | ₩147,822 | ₩146,993 | ₩147,809 | +0.30% | 8천 |
|---|
| 2026.09.08 | ₩145,441 | ₩146,150 | ₩145,334 | ₩146,030 | +0.40% | 9.8천 |
|---|
| 2026.09.04 | ₩142,952 | ₩143,715 | ₩142,230 | ₩143,715 | +0.53% | 1.8만 |
|---|
| 2026.09.03 | ₩143,407 | ₩144,478 | ₩143,407 | ₩144,009 | +0.42% | 1.1만 |
|---|
| 2026.09.02 | ₩144,183 | ₩144,264 | ₩143,568 | ₩143,782 | -0.28% | 9.6천 |
|---|
| 2026.09.01 | ₩143,274 | ₩144,718 | ₩142,993 | ₩144,545 | +0.89% | 2.6만 |
|---|
| 2026.08.31 | ₩141,815 | ₩142,886 | ₩141,588 | ₩142,886 | +0.75% | 9.7천 |
|---|
| 2026.08.28 | ₩140,518 | ₩141,013 | ₩140,370 | ₩140,852 | +0.24% | 2.9만 |
|---|
| 2026.08.27 | ₩138,899 | ₩140,424 | ₩138,899 | ₩140,103 | +0.87% | 7.7천 |
|---|
| 2026.08.26 | ₩138,337 | ₩139,675 | ₩138,337 | ₩139,193 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩139,273 | ₩139,514 | ₩138,658 | ₩138,899 | -0.27% | 1.1만 |
|---|
| 2026.08.24 | ₩141,668 | ₩141,668 | ₩140,170 | ₩140,491 | -0.83% | 1.4만 |
|---|
| 2026.08.21 | ₩142,484 | ₩142,524 | ₩141,936 | ₩141,936 | -0.38% | 5.8천 |
|---|
| 2026.08.20 | ₩141,173 | ₩142,083 | ₩141,160 | ₩141,989 | +0.58% | 8.3천 |
|---|
| 2026.08.19 | ₩140,370 | ₩141,253 | ₩140,130 | ₩140,384 | +0.01% | 8천 |
|---|
| 2026.08.18 | ₩140,089 | ₩140,531 | ₩139,822 | ₩140,116 | +0.02% | 6만 |
|---|
| 2026.08.17 | ₩138,404 | ₩140,277 | ₩138,404 | ₩140,130 | +1.25% | 1.3만 |
|---|
| 2026.08.14 | ₩137,106 | ₩137,721 | ₩136,745 | ₩137,628 | +0.38% | 7.3천 |
|---|
| 2026.08.13 | ₩137,802 | ₩137,815 | ₩136,825 | ₩137,012 | -0.57% | 8.4천 |
|---|
| 2026.08.12 | ₩138,123 | ₩138,511 | ₩137,708 | ₩138,417 | +0.21% | 1.4만 |
|---|
| 2026.08.11 | ₩137,293 | ₩137,935 | ₩137,093 | ₩137,895 | +0.44% | 7.5천 |
|---|
| 2026.08.10 | ₩135,728 | ₩138,029 | ₩135,728 | ₩137,574 | +1.36% | 1.2만 |
|---|
| 2026.08.07 | ₩134,470 | ₩134,470 | ₩133,641 | ₩133,641 | -0.62% | 9천 |
|---|
| 2026.08.06 | ₩132,691 | ₩133,547 | ₩132,691 | ₩133,520 | +0.63% | 1.5만 |
|---|
| 2026.08.05 | ₩132,356 | ₩132,637 | ₩131,848 | ₩132,423 | +0.05% | 9.5천 |
|---|
| 2026.08.04 | ₩131,193 | ₩131,875 | ₩131,059 | ₩131,714 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩134,163 | ₩134,163 | ₩132,624 | ₩132,785 | -1.03% | 3.5만 |
|---|
| 2026.07.31 | ₩135,393 | ₩135,822 | ₩135,032 | ₩135,153 | -0.18% | 7.3천 |
|---|
| 2026.07.30 | ₩134,698 | ₩135,126 | ₩134,684 | ₩135,086 | +0.29% | 8.8천 |
|---|
| 2026.07.29 | ₩135,206 | ₩136,076 | ₩134,925 | ₩135,621 | +0.31% | 1.7만 |
|---|
| 2026.07.28 | ₩133,641 | ₩134,283 | ₩133,132 | ₩133,333 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩135,554 | ₩135,554 | ₩133,815 | ₩133,815 | -1.28% | 8천 |
|---|
| 2026.07.24 | ₩136,383 | ₩136,892 | ₩136,223 | ₩136,477 | +0.07% | 5.5천 |
|---|
| 2026.07.23 | ₩137,628 | ₩138,270 | ₩137,400 | ₩137,695 | +0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩136,464 | ₩136,945 | ₩136,263 | ₩136,491 | +0.02% | 9.2천 |
|---|
| 2026.07.21 | ₩135,447 | ₩135,955 | ₩135,420 | ₩135,795 | +0.26% | 5.7천 |
|---|
| 2026.07.20 | ₩133,895 | ₩134,791 | ₩133,828 | ₩134,551 | +0.49% | 1만 |
|---|
| 2026.07.17 | ₩132,624 | ₩133,788 | ₩132,624 | ₩133,641 | +0.77% | 1.1만 |
|---|
| 2026.07.16 | ₩132,892 | ₩132,892 | ₩131,861 | ₩132,236 | -0.49% | 5.1천 |
|---|
| 2026.07.15 | ₩133,173 | ₩133,186 | ₩131,634 | ₩133,146 | -0.02% | 1.2만 |
|---|
| 2026.07.14 | ₩133,293 | ₩133,293 | ₩132,249 | ₩132,825 | -0.35% | 8천 |
|---|
| 2026.07.13 | ₩130,042 | ₩131,487 | ₩129,641 | ₩131,286 | +0.96% | 7.3천 |
|---|
| 2026.07.10 | ₩128,824 | ₩128,824 | ₩128,022 | ₩128,423 | -0.31% | 4.8천 |
|---|
| 2026.07.09 | ₩129,493 | ₩129,721 | ₩128,758 | ₩129,065 | -0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩127,768 | ₩129,172 | ₩127,420 | ₩129,172 | +1.10% | 2.4만 |
|---|
| 2026.07.07 | ₩126,256 | ₩126,978 | ₩125,881 | ₩126,885 | +0.50% | 3.2만 |
|---|
| 2026.07.06 | ₩125,453 | ₩127,018 | ₩125,453 | ₩126,992 | +1.23% | 1.3만 |
|---|
| 2026.07.02 | ₩123,901 | ₩124,021 | ₩122,978 | ₩123,259 | -0.52% | 1.4만 |
|---|
| 2026.07.01 | ₩123,473 | ₩124,262 | ₩123,353 | ₩123,647 | +0.14% | 1.8만 |
|---|
| 2026.06.30 | ₩124,236 | ₩124,236 | ₩123,593 | ₩123,941 | -0.24% | 1.2만 |
|---|
| 2026.06.29 | ₩122,858 | ₩123,005 | ₩122,523 | ₩122,630 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩122,603 | ₩122,804 | ₩122,202 | ₩122,590 | -0.01% | 9.8천 |
|---|
| 2026.06.25 | ₩122,590 | ₩124,329 | ₩122,255 | ₩123,968 | +1.12% | 3.1만 |
|---|
| 2026.06.24 | ₩121,867 | ₩122,657 | ₩121,814 | ₩122,015 | +0.12% | 3만 |
|---|
| 2026.06.23 | ₩123,272 | ₩123,941 | ₩123,072 | ₩123,727 | +0.37% | 1.9만 |
|---|
| 2026.06.22 | ₩124,276 | ₩124,383 | ₩123,647 | ₩124,021 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩123,767 | ₩124,570 | ₩123,326 | ₩124,262 | +0.40% | 1.9만 |
|---|
| 2026.06.17 | ₩126,082 | ₩127,246 | ₩125,145 | ₩125,145 | -0.74% | 1.7만 |
|---|
| 2026.06.16 | ₩124,985 | ₩125,961 | ₩124,985 | ₩125,747 | +0.61% | 2.9만 |
|---|
| 2026.06.15 | ₩125,881 | ₩126,216 | ₩125,747 | ₩126,042 | +0.13% | 1.8만 |
|---|
| 2026.06.12 | ₩127,848 | ₩128,370 | ₩127,125 | ₩127,273 | -0.45% | 1.3만 |
|---|
| 2026.06.11 | ₩129,667 | ₩130,082 | ₩128,102 | ₩128,477 | -0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩129,079 | ₩130,029 | ₩128,878 | ₩129,560 | +0.37% | 3.3만 |
|---|
| 2026.06.09 | ₩129,814 | ₩129,814 | ₩127,580 | ₩128,731 | -0.83% | 4.3만 |
|---|
| 2026.06.08 | ₩129,988 | ₩130,243 | ₩129,453 | ₩129,801 | -0.14% | 3만 |
|---|
| 2026.06.05 | ₩130,537 | ₩130,537 | ₩129,146 | ₩129,614 | -0.71% | 2.6만 |
|---|
| 2026.06.04 | ₩131,674 | ₩131,674 | ₩130,684 | ₩131,259 | -0.31% | 4.3만 |
|---|
| 2026.06.03 | ₩133,494 | ₩133,788 | ₩132,972 | ₩133,132 | -0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩132,678 | ₩132,999 | ₩132,316 | ₩132,985 | +0.23% | 2만 |
|---|
| 2026.06.01 | ₩132,972 | ₩133,400 | ₩132,276 | ₩132,651 | -0.24% | 3.4만 |
|---|
| 2026.05.29 | ₩131,460 | ₩131,741 | ₩130,510 | ₩130,938 | -0.40% | 7.1천 |
|---|
| 2026.05.28 | ₩131,447 | ₩132,009 | ₩130,524 | ₩131,928 | +0.37% | 1.8만 |
|---|
| 2026.05.27 | ₩130,256 | ₩131,273 | ₩130,256 | ₩131,085 | +0.64% | 7.9만 |
|---|
| 2026.05.26 | ₩132,450 | ₩132,785 | ₩131,781 | ₩132,049 | -0.30% | 2.4만 |
|---|
| 2026.05.22 | ₩133,601 | ₩134,056 | ₩133,186 | ₩133,186 | -0.31% | 8.8천 |
|---|
| 2026.05.21 | ₩135,072 | ₩135,260 | ₩133,066 | ₩133,748 | -0.98% | 2.5만 |
|---|
| 2026.05.20 | ₩135,741 | ₩135,768 | ₩133,801 | ₩134,377 | -1.01% | 1.4만 |
|---|
| 2026.05.19 | ₩136,263 | ₩136,611 | ₩135,674 | ₩136,290 | +0.02% | 1.5만 |
|---|
| 2026.05.18 | ₩135,581 | ₩136,785 | ₩135,581 | ₩135,808 | +0.17% | 2만 |
|---|
| 2026.05.15 | ₩134,510 | ₩135,487 | ₩134,510 | ₩135,367 | +0.64% | 2.1만 |
|---|
| 2026.05.14 | ₩135,059 | ₩135,741 | ₩135,059 | ₩135,634 | +0.43% | 1.8만 |
|---|
| 2026.05.13 | ₩137,266 | ₩137,708 | ₩136,598 | ₩136,598 | -0.49% | 1.3만 |
|---|
| 2026.05.12 | ₩135,795 | ₩137,387 | ₩135,795 | ₩137,387 | +1.17% | 1.4만 |
|---|
| 2026.05.11 | ₩134,457 | ₩135,407 | ₩134,136 | ₩135,179 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩131,955 | ₩132,758 | ₩131,955 | ₩132,423 | +0.35% | 3만 |
|---|
| 2026.05.07 | ₩131,005 | ₩132,397 | ₩130,202 | ₩131,968 | +0.74% | 1.9만 |
|---|
| 2026.05.06 | ₩133,052 | ₩133,052 | ₩132,022 | ₩132,183 | -0.65% | 2.6만 |
|---|
| 2026.05.05 | ₩135,019 | ₩135,380 | ₩134,591 | ₩135,126 | +0.08% | 2.8만 |
|---|
| 2026.05.04 | ₩133,908 | ₩135,126 | ₩133,561 | ₩134,778 | +0.65% | 5.5만 |
|---|
| 2026.05.01 | ₩133,788 | ₩133,842 | ₩133,012 | ₩133,520 | -0.20% | 2.7만 |
|---|
| 2026.04.30 | ₩132,731 | ₩133,708 | ₩132,651 | ₩133,654 | +0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩133,132 | ₩133,373 | ₩133,039 | ₩133,346 | +0.16% | 1.6만 |
|---|
| 2026.04.28 | ₩131,714 | ₩132,156 | ₩131,393 | ₩131,915 | +0.15% | 1.3만 |
|---|
| 2026.04.27 | ₩131,420 | ₩132,249 | ₩131,420 | ₩131,795 | +0.29% | 1.2만 |
|---|
| 2026.04.24 | ₩131,032 | ₩131,139 | ₩130,069 | ₩131,112 | +0.06% | 1.3만 |
|---|
| 2026.04.23 | ₩130,162 | ₩131,607 | ₩129,975 | ₩131,487 | +1.02% | 1.6만 |
|---|
| 2026.04.22 | ₩130,229 | ₩130,831 | ₩130,202 | ₩130,644 | +0.32% | 10.7만 |
|---|
| 2026.04.21 | ₩127,553 | ₩129,105 | ₩127,553 | ₩129,039 | +1.16% | 7.6천 |
|---|
| 2026.04.20 | ₩127,045 | ₩127,982 | ₩127,045 | ₩127,313 | +0.21% | 6만 |
|---|
| 2026.04.17 | ₩125,667 | ₩126,242 | ₩124,851 | ₩126,189 | +0.42% | 2.1만 |
|---|
| 2026.04.16 | ₩129,493 | ₩130,082 | ₩129,373 | ₩129,373 | -0.09% | 2.2만 |
|---|
| 2026.04.15 | ₩128,383 | ₩129,641 | ₩128,329 | ₩128,891 | +0.40% | 4.3만 |
|---|
| 2026.04.14 | ₩128,637 | ₩128,865 | ₩127,928 | ₩128,343 | -0.23% | 1.7만 |
|---|
| 2026.04.13 | ₩130,778 | ₩130,778 | ₩128,985 | ₩129,105 | -1.28% | 4.2만 |
|---|
| 2026.04.10 | ₩127,473 | ₩128,263 | ₩127,179 | ₩127,714 | +0.19% | 5.5만 |
|---|
| 2026.04.09 | ₩127,808 | ₩128,557 | ₩126,858 | ₩127,861 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩125,614 | ₩127,152 | ₩125,426 | ₩127,072 | +1.16% | 1.6만 |
|---|
| 2026.04.07 | ₩129,721 | ₩130,283 | ₩128,664 | ₩128,664 | -0.81% | 5만 |
|---|
| 2026.04.06 | ₩129,065 | ₩129,922 | ₩128,945 | ₩129,279 | +0.17% | 1.3만 |
|---|
| 2026.04.02 | ₩129,079 | ₩129,279 | ₩127,620 | ₩128,798 | -0.22% | 4.2만 |
|---|
| 2026.04.01 | ₩126,630 | ₩127,018 | ₩125,854 | ₩126,938 | +0.24% | 2.4만 |
|---|
| 2026.03.31 | ₩128,517 | ₩128,691 | ₩127,192 | ₩127,527 | -0.77% | 1.4만 |
|---|
| 2026.03.30 | ₩128,677 | ₩129,025 | ₩128,022 | ₩128,423 | -0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩127,112 | ₩128,209 | ₩126,885 | ₩128,142 | +0.81% | 1.6만 |
|---|
| 2026.03.26 | ₩125,600 | ₩126,590 | ₩125,533 | ₩125,654 | +0.04% | 1.9만 |
|---|
| 2026.03.25 | ₩122,710 | ₩124,530 | ₩122,563 | ₩124,236 | +1.24% | 3.3만 |
|---|
| 2026.03.24 | ₩124,677 | ₩125,560 | ₩124,677 | ₩125,199 | +0.42% | 2만 |
|---|
| 2026.03.23 | ₩124,289 | ₩124,423 | ₩121,988 | ₩123,058 | -0.99% | 2.9만 |
|---|
| 2026.03.20 | ₩125,961 | ₩128,089 | ₩125,961 | ₩127,620 | +1.32% | 4.3만 |
|---|
| 2026.03.19 | ₩126,376 | ₩127,380 | ₩125,480 | ₩126,068 | -0.24% | 3.6만 |
|---|
| 2026.03.18 | ₩125,319 | ₩127,206 | ₩125,319 | ₩127,206 | +1.51% | 1.5만 |
|---|
| 2026.03.17 | ₩124,784 | ₩124,971 | ₩124,262 | ₩124,610 | -0.14% | 1만 |
|---|
| 2026.03.16 | ₩123,955 | ₩124,396 | ₩122,510 | ₩123,219 | -0.59% | 3.2만 |
|---|
| 2026.03.13 | ₩123,446 | ₩123,968 | ₩122,938 | ₩123,660 | +0.17% | 3.4만 |
|---|
| 2026.03.12 | ₩124,570 | ₩125,159 | ₩124,195 | ₩124,971 | +0.32% | 1.4만 |
|---|
| 2026.03.11 | ₩121,399 | ₩122,429 | ₩120,463 | ₩122,389 | +0.82% | 1.2만 |
|---|
| 2026.03.10 | ₩120,249 | ₩120,423 | ₩118,188 | ₩120,302 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩123,219 | ₩123,219 | ₩118,804 | ₩119,138 | -3.31% | 5.2만 |
|---|
| 2026.03.06 | ₩120,690 | ₩121,225 | ₩120,262 | ₩121,011 | +0.27% | 2.4만 |
|---|
| 2026.03.05 | ₩117,038 | ₩118,924 | ₩117,038 | ₩118,202 | +0.99% | 1.9만 |
|---|
| 2026.03.04 | ₩116,181 | ₩116,998 | ₩116,181 | ₩116,984 | +0.69% | 1.9만 |
|---|
| 2026.03.03 | ₩116,717 | ₩116,770 | ₩114,710 | ₩115,673 | -0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩116,610 | ₩116,717 | ₩115,165 | ₩116,329 | -0.24% | 1.4만 |
|---|
| 2026.02.27 | ₩114,844 | ₩114,844 | ₩114,135 | ₩114,228 | -0.54% | 5.8천 |
|---|
| 2026.02.26 | ₩112,288 | ₩113,171 | ₩112,288 | ₩112,770 | +0.43% | 9.4천 |
|---|
| 2026.02.25 | ₩112,623 | ₩113,318 | ₩112,422 | ₩113,185 | +0.50% | 7.4천 |
|---|
| 2026.02.24 | ₩111,900 | ₩112,382 | ₩111,740 | ₩112,235 | +0.30% | 2.5만 |
|---|
| 2026.02.23 | ₩111,766 | ₩112,275 | ₩111,098 | ₩111,459 | -0.28% | 1.2만 |
|---|
| 2026.02.20 | ₩110,522 | ₩111,205 | ₩110,496 | ₩111,098 | +0.52% | 1.9만 |
|---|
| 2026.02.19 | ₩109,773 | ₩110,723 | ₩109,586 | ₩110,723 | +0.87% | 1.4만 |
|---|
| 2026.02.18 | ₩108,315 | ₩109,706 | ₩108,315 | ₩109,706 | +1.28% | 8.4천 |
|---|
| 2026.02.17 | ₩106,990 | ₩107,017 | ₩106,375 | ₩106,843 | -0.14% | 1.2만 |
|---|
| 2026.02.13 | ₩108,141 | ₩108,489 | ₩107,913 | ₩108,074 | -0.06% | 1.7만 |
|---|
| 2026.02.12 | ₩110,509 | ₩110,603 | ₩108,168 | ₩108,502 | -1.82% | 1.4만 |
|---|
| 2026.02.11 | ₩110,790 | ₩110,790 | ₩110,094 | ₩110,549 | -0.22% | 1.4만 |
|---|
| 2026.02.10 | ₩109,679 | ₩109,867 | ₩109,305 | ₩109,492 | -0.17% | 9.1천 |
|---|
| 2026.02.09 | ₩108,837 | ₩110,375 | ₩108,837 | ₩110,027 | +1.09% | 1.7만 |
|---|
| 2026.02.06 | ₩107,873 | ₩109,586 | ₩107,873 | ₩108,930 | +0.98% | 7.3천 |
|---|
| 2026.02.05 | ₩108,569 | ₩108,730 | ₩107,566 | ₩107,994 | -0.53% | 1.2만 |
|---|
| 2026.02.04 | ₩110,241 | ₩110,669 | ₩109,706 | ₩110,375 | +0.12% | 1만 |
|---|
| 2026.02.03 | ₩109,653 | ₩110,429 | ₩109,653 | ₩110,429 | +0.71% | 1.6만 |
|---|
| 2026.02.02 | ₩108,716 | ₩108,810 | ₩107,285 | ₩107,739 | -0.90% | 4만 |
|---|
| 2026.01.30 | ₩114,737 | ₩115,071 | ₩111,419 | ₩113,078 | -1.45% | 2.2만 |
|---|
| 2026.01.29 | ₩118,857 | ₩118,978 | ₩115,379 | ₩117,065 | -1.51% | 2.6만 |
|---|
| 2026.01.28 | ₩115,285 | ₩115,686 | ₩114,482 | ₩115,646 | +0.31% | 1.7만 |
|---|
| 2026.01.27 | ₩113,894 | ₩115,339 | ₩113,278 | ₩115,339 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩113,747 | ₩114,790 | ₩113,211 | ₩113,599 | -0.13% | 2.4만 |
|---|
| 2026.01.23 | ₩111,874 | ₩112,703 | ₩111,673 | ₩112,690 | +0.73% | 2.3만 |
|---|
| 2026.01.22 | ₩110,763 | ₩110,763 | ₩110,041 | ₩110,041 | -0.65% | 1.5만 |
|---|
| 2026.01.21 | ₩110,402 | ₩110,402 | ₩109,666 | ₩110,174 | -0.21% | 1.9만 |
|---|
| 2026.01.20 | ₩109,358 | ₩109,358 | ₩108,689 | ₩108,716 | -0.59% | 1.8만 |
|---|
| 2026.01.16 | ₩107,539 | ₩107,726 | ₩107,164 | ₩107,445 | -0.09% | 1.2만 |
|---|
| 2026.01.15 | ₩107,726 | ₩108,770 | ₩107,726 | ₩108,435 | +0.66% | 9.2천 |
|---|
| 2026.01.14 | ₩109,064 | ₩109,960 | ₩108,649 | ₩108,984 | -0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩108,234 | ₩109,037 | ₩107,994 | ₩108,676 | +0.41% | 5.9만 |
|---|
| 2026.01.12 | ₩106,201 | ₩107,418 | ₩106,121 | ₩107,178 | +0.92% | 2.2만 |
|---|
| 2026.01.09 | ₩106,201 | ₩106,295 | ₩104,662 | ₩104,662 | -1.45% | 2만 |
|---|
| 2026.01.08 | ₩105,278 | ₩105,933 | ₩104,983 | ₩105,933 | +0.62% | 1.6만 |
|---|
| 2026.01.07 | ₩105,626 | ₩105,626 | ₩104,903 | ₩105,291 | -0.32% | 1.2만 |
|---|
| 2026.01.06 | ₩106,107 | ₩106,509 | ₩105,813 | ₩105,907 | -0.19% | 13.3만 |
|---|
| 2026.01.05 | ₩104,702 | ₩105,599 | ₩104,702 | ₩105,465 | +0.73% | 1.7만 |
|---|
| 2026.01.02 | ₩103,472 | ₩103,753 | ₩103,311 | ₩103,646 | +0.17% | 1.7만 |
|---|
| 2025.12.31 | ₩104,395 | ₩104,395 | ₩103,525 | ₩103,833 | -0.54% | 5.7천 |
|---|
| 2025.12.30 | ₩105,398 | ₩105,572 | ₩105,090 | ₩105,090 | -0.29% | 9.9천 |
|---|
| 2025.12.29 | ₩104,823 | ₩104,957 | ₩104,395 | ₩104,502 | -0.31% | 8.6천 |
|---|
| 2025.12.26 | ₩105,264 | ₩105,505 | ₩104,810 | ₩104,823 | -0.42% | 1.2만 |
|---|
| 2025.12.24 | ₩105,826 | ₩105,853 | ₩105,398 | ₩105,545 | -0.27% | 3.4천 |
|---|
| 2025.12.23 | ₩105,264 | ₩105,960 | ₩105,264 | ₩105,639 | +0.36% | 9.5천 |
|---|
| 2025.12.22 | ₩105,077 | ₩105,505 | ₩104,970 | ₩105,412 | +0.32% | 2.2만 |
|---|
| 2025.12.19 | ₩103,886 | ₩104,221 | ₩103,766 | ₩104,100 | +0.21% | 6.7천 |
|---|
| 2025.12.18 | ₩103,699 | ₩103,913 | ₩103,284 | ₩103,539 | -0.15% | 8.1천 |
|---|
| 2025.12.17 | ₩103,712 | ₩104,141 | ₩103,579 | ₩104,141 | +0.41% | 1만 |
|---|
| 2025.12.16 | ₩103,860 | ₩103,860 | ₩103,177 | ₩103,231 | -0.61% | 1.1만 |
|---|
| 2025.12.15 | ₩105,024 | ₩105,024 | ₩104,020 | ₩104,408 | -0.59% | 1.1만 |
|---|
| 2025.12.12 | ₩106,040 | ₩106,040 | ₩105,157 | ₩105,398 | -0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩105,251 | ₩106,295 | ₩105,251 | ₩106,174 | +0.88% | 1.1만 |
|---|
| 2025.12.10 | ₩104,729 | ₩105,572 | ₩104,729 | ₩105,559 | +0.79% | 9.1천 |
|---|
| 2025.12.09 | ₩105,305 | ₩105,305 | ₩104,689 | ₩104,876 | -0.41% | 7.4천 |
|---|
| 2025.12.08 | ₩105,960 | ₩105,960 | ₩105,037 | ₩105,278 | -0.64% | 1.5만 |
|---|
| 2025.12.05 | ₩105,719 | ₩106,669 | ₩105,719 | ₩106,402 | +0.65% | 1.4만 |
|---|
| 2025.12.04 | ₩105,184 | ₩105,987 | ₩105,184 | ₩105,826 | +0.61% | 1.1만 |
|---|
| 2025.12.03 | ₩105,157 | ₩105,652 | ₩105,144 | ₩105,371 | +0.20% | 6.6천 |
|---|
| 2025.12.02 | ₩105,331 | ₩105,505 | ₩104,609 | ₩104,649 | -0.65% | 9.2천 |
|---|
| 2025.12.01 | ₩105,184 | ₩105,519 | ₩105,090 | ₩105,345 | +0.15% | 8.6천 |
|---|
| 2025.11.28 | ₩104,676 | ₩105,652 | ₩104,676 | ₩105,492 | +0.78% | 3.9천 |
|---|
| 2025.11.26 | ₩102,816 | ₩104,207 | ₩102,816 | ₩104,194 | +1.34% | 3.3만 |
|---|
| 2025.11.25 | ₩102,682 | ₩102,977 | ₩102,254 | ₩102,977 | +0.29% | 1만 |
|---|
| 2025.11.24 | ₩102,682 | ₩103,512 | ₩102,281 | ₩103,512 | +0.81% | 1.6만 |
|---|
| 2025.11.21 | ₩102,923 | ₩103,378 | ₩102,000 | ₩102,883 | -0.04% | 1.3만 |
|---|
| 2025.11.20 | ₩105,090 | ₩105,358 | ₩103,766 | ₩103,900 | -1.13% | 7.4천 |
|---|
| 2025.11.19 | ₩105,559 | ₩105,559 | ₩104,743 | ₩105,171 | -0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩105,813 | ₩106,696 | ₩105,706 | ₩106,562 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩105,545 | ₩105,545 | ₩105,104 | ₩105,291 | -0.24% | 2만 |
|---|
| 2025.11.14 | ₩104,756 | ₩105,478 | ₩104,649 | ₩105,037 | +0.27% | 6.4천 |
|---|
| 2025.11.13 | ₩105,733 | ₩105,733 | ₩104,207 | ₩104,328 | -1.33% | 2.1만 |
|---|
| 2025.11.12 | ₩105,973 | ₩105,987 | ₩105,278 | ₩105,371 | -0.57% | 1만 |
|---|
| 2025.11.11 | ₩106,281 | ₩107,030 | ₩106,281 | ₩107,017 | +0.69% | 1.3만 |
|---|
| 2025.11.10 | ₩104,756 | ₩106,000 | ₩104,636 | ₩105,866 | +1.06% | 1.2만 |
|---|
| 2025.11.07 | ₩104,341 | ₩104,542 | ₩104,020 | ₩104,381 | +0.04% | 8.9천 |
|---|
| 2025.11.06 | ₩104,248 | ₩104,248 | ₩103,592 | ₩103,873 | -0.36% | 7.1천 |
|---|
| 2025.11.05 | ₩104,796 | ₩104,876 | ₩103,993 | ₩104,074 | -0.69% | 9.1천 |
|---|
| 2025.11.04 | ₩104,850 | ₩105,251 | ₩104,462 | ₩104,569 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩105,077 | ₩105,920 | ₩104,930 | ₩105,746 | +0.64% | 1.1만 |
|---|
| 2025.10.31 | ₩104,529 | ₩104,743 | ₩104,100 | ₩104,488 | -0.04% | 1.1만 |
|---|
| 2025.10.30 | ₩103,712 | ₩104,729 | ₩103,712 | ₩104,395 | +0.66% | 5.8천 |
|---|
| 2025.10.29 | ₩104,488 | ₩105,291 | ₩104,341 | ₩104,569 | +0.08% | 9.4만 |
|---|
| 2025.10.28 | ₩103,980 | ₩104,274 | ₩103,592 | ₩103,779 | -0.19% | 1만 |
|---|
| 2025.10.27 | ₩105,305 | ₩105,305 | ₩104,689 | ₩104,917 | -0.37% | 1.8만 |
|---|
| 2025.10.24 | ₩105,585 | ₩105,880 | ₩105,184 | ₩105,224 | -0.34% | 8.4천 |
|---|
| 2025.10.23 | ₩106,268 | ₩106,348 | ₩105,746 | ₩105,786 | -0.45% | 1.2만 |
|---|
| 2025.10.22 | ₩103,900 | ₩104,542 | ₩103,726 | ₩104,448 | +0.53% | 7.3천 |
|---|
| 2025.10.21 | ₩101,839 | ₩102,749 | ₩101,839 | ₩102,722 | +0.87% | 1.5만 |
|---|
| 2025.10.20 | ₩102,455 | ₩102,936 | ₩102,401 | ₩102,816 | +0.35% | 1.7만 |
|---|
| 2025.10.17 | ₩102,241 | ₩102,401 | ₩101,920 | ₩102,268 | +0.03% | 5.5천 |
|---|
| 2025.10.16 | ₩103,324 | ₩103,672 | ₩102,656 | ₩102,896 | -0.41% | 8.6천 |
|---|
| 2025.10.15 | ₩103,137 | ₩103,391 | ₩102,615 | ₩102,896 | -0.23% | 7.9천 |
|---|
| 2025.10.14 | ₩102,321 | ₩102,789 | ₩101,839 | ₩102,669 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩103,324 | ₩103,472 | ₩103,164 | ₩103,324 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩103,097 | ₩103,512 | ₩101,505 | ₩101,773 | -1.28% | 1.6만 |
|---|