시장 데이터를 불러오는 중
전체 종목
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund 과거 주가
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund · SDCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund · SDCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,225 | ₩42,386 | ₩41,997 | ₩42,091 | -0.32% | 29.1만 |
| 2026.10.08 | ₩42,010 | ₩42,238 | ₩41,871 | ₩41,930 | -0.19% | 22.7만 |
| 2026.10.07 | ₩41,984 | ₩42,144 | ₩41,682 | ₩41,943 | -0.10% | 34.7만 |
| 2026.10.06 | ₩42,037 | ₩42,233 | ₩41,487 | ₩42,185 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,729 | ₩41,970 | ₩41,622 | ₩41,715 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,769 | ₩41,854 | ₩41,313 | ₩41,742 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,756 | ₩42,131 | ₩41,689 | ₩42,091 | +0.80% | 25.3만 |
| 2026.09.30 | ₩42,051 | ₩42,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,836 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,394 | ₩41,742 | ₩41,273 | ₩41,595 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,957 | ₩42,064 | ₩41,514 | ₩41,769 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩42,077 | ₩42,265 | ₩41,756 | ₩41,970 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,372 | ₩42,842 | ₩42,237 | ₩42,346 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩42,010 | ₩42,460 | ₩42,004 | ₩42,453 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,917 | ₩42,144 | ₩41,849 | ₩42,077 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩42,031 | ₩42,104 | ₩41,796 | ₩41,970 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,453 | ₩42,480 | ₩42,185 | ₩42,319 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,279 | ₩42,430 | ₩42,185 | ₩42,225 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,815 | ₩42,828 | ₩42,265 | ₩42,332 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,493 | ₩42,815 | ₩42,493 | ₩42,761 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,507 | ₩42,560 | ₩42,077 | ₩42,185 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,346 | ₩42,480 | ₩42,131 | ₩42,265 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,359 | ₩42,775 | ₩42,265 | ₩42,775 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩42,185 | ₩42,359 | ₩42,110 | ₩42,319 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,796 | ₩41,876 | ₩41,622 | ₩41,876 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩41,166 | ₩41,206 | ₩40,726 | ₩41,172 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩41,072 | ₩41,419 | ₩41,032 | ₩41,300 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,273 | ₩41,509 | ₩41,072 | ₩41,152 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩41,072 | ₩41,420 | ₩40,877 | ₩41,340 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,884 | ₩41,032 | ₩40,602 | ₩41,032 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,227 | ₩40,462 | ₩40,080 | ₩40,321 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,778 | ₩40,214 | ₩39,731 | ₩40,133 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,557 | ₩40,066 | ₩39,557 | ₩39,798 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,811 | ₩39,932 | ₩39,637 | ₩39,637 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,549 | ₩40,602 | ₩40,120 | ₩40,227 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,777 | ₩40,804 | ₩40,589 | ₩40,763 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,401 | ₩40,763 | ₩40,401 | ₩40,683 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩40,160 | ₩40,401 | ₩40,133 | ₩40,214 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩40,147 | ₩40,240 | ₩40,012 | ₩40,106 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,637 | ₩40,173 | ₩39,624 | ₩40,133 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩39,127 | ₩39,469 | ₩39,127 | ₩39,409 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,422 | ₩39,436 | ₩39,087 | ₩39,248 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,530 | ₩39,624 | ₩39,382 | ₩39,597 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,288 | ₩39,476 | ₩39,209 | ₩39,449 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,940 | ₩39,449 | ₩38,846 | ₩39,369 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,269 | ₩38,457 | ₩38,229 | ₩38,283 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,947 | ₩38,249 | ₩37,921 | ₩38,135 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,867 | ₩37,974 | ₩37,666 | ₩37,827 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,384 | ₩37,800 | ₩37,384 | ₩37,720 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,484 | ₩38,497 | ₩37,880 | ₩38,122 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,806 | ₩38,900 | ₩38,618 | ₩38,819 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,605 | ₩38,710 | ₩38,511 | ₩38,578 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,685 | ₩38,953 | ₩38,578 | ₩38,819 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,216 | ₩38,457 | ₩38,068 | ₩38,229 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,806 | ₩38,806 | ₩38,296 | ₩38,336 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩39,007 | ₩39,262 | ₩38,967 | ₩39,060 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,302 | ₩39,597 | ₩39,302 | ₩39,422 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,980 | ₩39,208 | ₩38,967 | ₩39,020 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,752 | ₩38,940 | ₩38,727 | ₩38,886 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩38,175 | ₩38,564 | ₩38,175 | ₩38,484 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,787 | ₩38,350 | ₩37,787 | ₩38,212 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩38,028 | ₩38,028 | ₩37,740 | ₩37,800 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩38,055 | ₩38,075 | ₩37,679 | ₩38,028 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩38,082 | ₩38,162 | ₩37,820 | ₩38,028 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,982 | ₩37,639 | ₩36,982 | ₩37,585 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,647 | ₩36,835 | ₩36,607 | ₩36,687 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,942 | ₩37,103 | ₩36,835 | ₩36,868 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,446 | ₩36,942 | ₩36,432 | ₩36,888 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩36,110 | ₩36,285 | ₩35,976 | ₩36,285 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,882 | ₩36,325 | ₩35,842 | ₩36,325 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,306 | ₩35,474 | ₩35,157 | ₩35,279 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,319 | ₩35,507 | ₩35,212 | ₩35,373 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,413 | ₩35,507 | ₩35,266 | ₩35,453 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,212 | ₩35,212 | ₩34,987 | ₩35,038 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩35,011 | ₩35,185 | ₩34,904 | ₩35,011 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,984 | ₩35,561 | ₩34,984 | ₩35,480 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,930 | ₩35,145 | ₩34,863 | ₩34,944 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,212 | ₩35,453 | ₩35,158 | ₩35,380 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,467 | ₩35,626 | ₩35,347 | ₩35,534 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,628 | ₩35,628 | ₩35,213 | ₩35,561 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩36,124 | ₩36,325 | ₩35,708 | ₩35,869 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,802 | ₩36,070 | ₩35,708 | ₩36,030 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩36,070 | ₩36,164 | ₩35,964 | ₩36,110 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,513 | ₩36,727 | ₩36,325 | ₩36,405 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,969 | ₩37,210 | ₩36,687 | ₩36,781 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,875 | ₩37,183 | ₩36,835 | ₩37,029 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,915 | ₩36,915 | ₩36,472 | ₩36,821 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,197 | ₩37,223 | ₩37,009 | ₩37,103 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,331 | ₩37,331 | ₩36,942 | ₩37,049 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,652 | ₩37,652 | ₩37,384 | ₩37,505 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩38,189 | ₩38,249 | ₩38,015 | ₩38,082 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,854 | ₩38,041 | ₩37,787 | ₩38,015 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,907 | ₩38,169 | ₩37,813 | ₩37,907 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,787 | ₩37,787 | ₩37,317 | ₩37,545 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,652 | ₩37,813 | ₩37,404 | ₩37,787 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,277 | ₩37,572 | ₩37,183 | ₩37,438 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,827 | ₩37,994 | ₩37,686 | ₩37,720 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,242 | ₩38,390 | ₩37,994 | ₩38,149 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,712 | ₩38,806 | ₩38,035 | ₩38,242 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,886 | ₩38,886 | ₩38,229 | ₩38,484 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,953 | ₩39,127 | ₩38,779 | ₩39,020 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,806 | ₩39,168 | ₩38,792 | ₩38,846 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,470 | ₩38,752 | ₩38,444 | ₩38,712 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,765 | ₩38,926 | ₩38,645 | ₩38,792 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,248 | ₩39,372 | ₩39,060 | ₩39,141 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,886 | ₩39,329 | ₩38,886 | ₩39,275 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,403 | ₩38,739 | ₩38,332 | ₩38,712 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,773 | ₩37,947 | ₩37,693 | ₩37,840 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,478 | ₩37,813 | ₩37,237 | ₩37,733 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩38,001 | ₩38,028 | ₩37,733 | ₩37,787 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,578 | ₩38,698 | ₩38,524 | ₩38,645 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,216 | ₩38,665 | ₩38,189 | ₩38,511 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩38,189 | ₩38,269 | ₩38,028 | ₩38,149 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩38,082 | ₩38,283 | ₩37,921 | ₩38,269 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩38,028 | ₩38,216 | ₩37,854 | ₩38,095 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,827 | ₩37,827 | ₩37,518 | ₩37,720 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,518 | ₩37,813 | ₩37,518 | ₩37,626 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,451 | ₩37,530 | ₩37,190 | ₩37,438 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩37,170 | ₩37,611 | ₩37,156 | ₩37,585 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩37,156 | ₩37,398 | ₩37,156 | ₩37,290 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,499 | ₩37,009 | ₩36,446 | ₩36,969 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,298 | ₩36,607 | ₩36,298 | ₩36,452 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,856 | ₩36,124 | ₩35,689 | ₩36,124 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩37,049 | ₩37,183 | ₩37,009 | ₩37,049 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,781 | ₩37,049 | ₩36,660 | ₩36,915 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,821 | ₩37,022 | ₩36,593 | ₩36,741 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩37,143 | ₩37,210 | ₩36,808 | ₩36,888 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,432 | ₩36,687 | ₩36,338 | ₩36,405 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,540 | ₩36,713 | ₩36,251 | ₩36,593 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩35,990 | ₩36,392 | ₩35,856 | ₩36,338 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩37,103 | ₩37,257 | ₩36,794 | ₩36,794 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,969 | ₩37,143 | ₩36,781 | ₩37,049 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,888 | ₩36,982 | ₩36,600 | ₩36,848 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,231 | ₩36,359 | ₩36,030 | ₩36,245 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,794 | ₩36,835 | ₩36,365 | ₩36,526 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,821 | ₩37,036 | ₩36,607 | ₩36,633 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,325 | ₩36,794 | ₩36,298 | ₩36,620 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩35,990 | ₩36,218 | ₩35,842 | ₩35,909 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩35,132 | ₩35,547 | ₩35,024 | ₩35,427 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,695 | ₩36,003 | ₩35,601 | ₩35,829 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,748 | ₩35,748 | ₩34,770 | ₩35,145 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩36,124 | ₩36,620 | ₩35,882 | ₩36,379 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩36,110 | ₩36,439 | ₩35,869 | ₩36,070 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,789 | ₩36,392 | ₩35,789 | ₩36,352 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,668 | ₩35,722 | ₩35,507 | ₩35,681 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,413 | ₩35,527 | ₩35,051 | ₩35,132 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,279 | ₩35,520 | ₩35,145 | ₩35,427 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,601 | ₩35,802 | ₩35,447 | ₩35,762 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,662 | ₩35,172 | ₩34,410 | ₩35,091 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,354 | ₩34,421 | ₩33,523 | ₩34,367 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩35,172 | ₩35,266 | ₩33,871 | ₩34,139 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,434 | ₩34,689 | ₩34,327 | ₩34,622 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,455 | ₩34,032 | ₩33,455 | ₩33,710 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,268 | ₩33,442 | ₩33,120 | ₩33,415 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,549 | ₩33,603 | ₩32,865 | ₩33,080 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,429 | ₩33,429 | ₩32,953 | ₩33,228 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,825 | ₩32,825 | ₩32,597 | ₩32,718 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩32,155 | ₩32,436 | ₩32,058 | ₩32,289 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,235 | ₩32,825 | ₩32,149 | ₩32,343 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩32,061 | ₩32,155 | ₩31,913 | ₩32,061 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩31,994 | ₩32,141 | ₩31,753 | ₩31,900 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,578 | ₩31,899 | ₩31,578 | ₩31,793 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,310 | ₩31,632 | ₩31,276 | ₩31,578 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,961 | ₩31,364 | ₩30,935 | ₩31,310 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,559 | ₩30,586 | ₩30,398 | ₩30,479 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,881 | ₩31,002 | ₩30,795 | ₩30,881 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,605 | ₩31,605 | ₩30,894 | ₩31,002 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,672 | ₩31,702 | ₩31,458 | ₩31,632 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,444 | ₩31,444 | ₩31,203 | ₩31,337 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩31,136 | ₩31,578 | ₩31,132 | ₩31,578 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,921 | ₩31,337 | ₩30,894 | ₩31,109 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩31,082 | ₩31,082 | ₩30,707 | ₩30,894 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,592 | ₩31,659 | ₩31,310 | ₩31,538 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,337 | ₩31,580 | ₩31,243 | ₩31,565 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,270 | ₩31,270 | ₩30,626 | ₩30,774 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,731 | ₩32,852 | ₩31,712 | ₩32,155 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,844 | ₩33,925 | ₩32,879 | ₩33,509 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,852 | ₩33,040 | ₩32,731 | ₩33,000 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,503 | ₩32,933 | ₩32,376 | ₩32,933 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,490 | ₩32,793 | ₩32,343 | ₩32,450 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,940 | ₩32,182 | ₩31,833 | ₩32,141 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,511 | ₩31,632 | ₩31,431 | ₩31,444 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,511 | ₩31,511 | ₩31,270 | ₩31,498 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,243 | ₩31,243 | ₩30,975 | ₩31,055 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,921 | ₩30,921 | ₩30,573 | ₩30,666 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,827 | ₩31,055 | ₩30,707 | ₩30,975 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,444 | ₩31,444 | ₩31,028 | ₩31,243 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,868 | ₩31,136 | ₩30,868 | ₩31,042 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,278 | ₩30,666 | ₩30,278 | ₩30,599 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,318 | ₩30,385 | ₩29,956 | ₩29,969 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩30,050 | ₩30,291 | ₩29,985 | ₩30,264 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,224 | ₩30,224 | ₩29,968 | ₩30,036 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,331 | ₩30,438 | ₩30,157 | ₩30,264 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,889 | ₩30,130 | ₩29,889 | ₩30,076 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,607 | ₩29,634 | ₩29,460 | ₩29,634 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,768 | ₩29,842 | ₩29,539 | ₩29,540 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩30,090 | ₩30,117 | ₩30,033 | ₩30,050 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,956 | ₩30,063 | ₩29,808 | ₩29,835 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩30,090 | ₩30,117 | ₩29,942 | ₩30,009 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,197 | ₩30,197 | ₩30,076 | ₩30,117 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,157 | ₩30,237 | ₩30,076 | ₩30,210 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩30,023 | ₩30,103 | ₩29,969 | ₩30,076 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,733 | ₩30,827 | ₩30,686 | ₩30,787 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,733 | ₩30,743 | ₩30,573 | ₩30,599 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,935 | ₩30,935 | ₩30,653 | ₩30,787 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,640 | ₩30,733 | ₩30,532 | ₩30,573 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩31,042 | ₩31,042 | ₩30,800 | ₩30,894 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,377 | ₩31,377 | ₩31,095 | ₩31,163 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩31,122 | ₩31,404 | ₩31,122 | ₩31,350 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩31,028 | ₩31,276 | ₩31,002 | ₩31,230 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩31,082 | ₩31,109 | ₩30,968 | ₩31,002 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,471 | ₩31,471 | ₩31,109 | ₩31,149 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,390 | ₩31,565 | ₩31,384 | ₩31,471 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩31,136 | ₩31,399 | ₩31,136 | ₩31,390 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,230 | ₩31,259 | ₩31,122 | ₩31,189 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩31,122 | ₩31,232 | ₩30,975 | ₩31,028 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,136 | ₩31,244 | ₩31,136 | ₩31,136 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,935 | ₩31,243 | ₩30,935 | ₩31,189 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,479 | ₩30,827 | ₩30,479 | ₩30,814 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,371 | ₩30,433 | ₩30,164 | ₩30,405 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,331 | ₩30,577 | ₩30,284 | ₩30,552 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,345 | ₩30,573 | ₩30,143 | ₩30,438 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,297 | ₩31,297 | ₩30,707 | ₩30,747 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,189 | ₩31,216 | ₩30,988 | ₩31,082 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,216 | ₩31,551 | ₩31,156 | ₩31,525 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩31,042 | ₩31,232 | ₩31,042 | ₩31,189 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,935 | ₩31,216 | ₩30,841 | ₩31,136 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,203 | ₩31,216 | ₩30,868 | ₩30,908 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,431 | ₩31,431 | ₩31,136 | ₩31,136 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,511 | ₩31,685 | ₩31,511 | ₩31,592 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,961 | ₩31,376 | ₩30,935 | ₩31,310 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,908 | ₩30,935 | ₩30,760 | ₩30,886 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,800 | ₩30,854 | ₩30,640 | ₩30,720 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩31,002 | ₩31,002 | ₩30,725 | ₩30,760 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩31,082 | ₩31,122 | ₩30,914 | ₩30,948 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩31,055 | ₩31,337 | ₩30,975 | ₩31,303 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩31,015 | ₩31,028 | ₩30,838 | ₩30,948 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,693 | ₩30,992 | ₩30,662 | ₩30,854 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,814 | ₩31,130 | ₩30,814 | ₩31,002 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,827 | ₩30,843 | ₩30,693 | ₩30,774 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩31,122 | ₩31,216 | ₩30,988 | ₩31,028 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,243 | ₩31,310 | ₩31,105 | ₩31,109 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,350 | ₩31,498 | ₩31,270 | ₩31,297 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,693 | ₩30,948 | ₩30,653 | ₩30,908 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,331 | ₩30,425 | ₩30,115 | ₩30,385 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,291 | ₩30,452 | ₩30,184 | ₩30,452 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,264 | ₩30,278 | ₩30,090 | ₩30,251 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,519 | ₩30,747 | ₩30,381 | ₩30,452 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,505 | ₩30,573 | ₩30,278 | ₩30,452 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,291 | ₩30,425 | ₩30,170 | ₩30,358 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,532 | ₩30,640 | ₩30,456 | ₩30,559 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,573 | ₩30,615 | ₩30,050 | ₩30,143 | -1.40% | 11.4만 |
|---|