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 | ₩42,152 | ₩42,313 | ₩41,924 | ₩42,018 | -0.32% | 29.1만 |
| 2026.10.08 | ₩41,938 | ₩42,165 | ₩41,798 | ₩41,857 | -0.19% | 22.7만 |
| 2026.10.07 | ₩41,911 | ₩42,072 | ₩41,610 | ₩41,871 | -0.10% | 34.7만 |
| 2026.10.06 | ₩41,964 | ₩42,160 | ₩41,416 | ₩42,112 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,657 | ₩41,898 | ₩41,550 | ₩41,643 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,697 | ₩41,781 | ₩41,242 | ₩41,670 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,683 | ₩42,058 | ₩41,616 | ₩42,018 | +0.80% | 25.3만 |
| 2026.09.30 | ₩41,978 | ₩42,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,764 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,322 | ₩41,670 | ₩41,201 | ₩41,523 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,884 | ₩41,991 | ₩41,442 | ₩41,697 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩42,005 | ₩42,192 | ₩41,683 | ₩41,898 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,299 | ₩42,768 | ₩42,164 | ₩42,272 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩41,938 | ₩42,386 | ₩41,931 | ₩42,379 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,844 | ₩42,072 | ₩41,777 | ₩42,005 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩41,958 | ₩42,031 | ₩41,724 | ₩41,898 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,379 | ₩42,406 | ₩42,112 | ₩42,246 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,205 | ₩42,357 | ₩42,112 | ₩42,152 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,741 | ₩42,754 | ₩42,192 | ₩42,259 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,420 | ₩42,741 | ₩42,420 | ₩42,687 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,433 | ₩42,487 | ₩42,005 | ₩42,112 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,272 | ₩42,406 | ₩42,058 | ₩42,192 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,286 | ₩42,701 | ₩42,192 | ₩42,701 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩42,112 | ₩42,286 | ₩42,037 | ₩42,246 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,724 | ₩41,804 | ₩41,550 | ₩41,804 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩41,094 | ₩41,135 | ₩40,655 | ₩41,101 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩41,001 | ₩41,347 | ₩40,961 | ₩41,228 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,201 | ₩41,437 | ₩41,001 | ₩41,081 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩41,001 | ₩41,349 | ₩40,807 | ₩41,268 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,813 | ₩40,961 | ₩40,532 | ₩40,961 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,157 | ₩40,392 | ₩40,010 | ₩40,251 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,709 | ₩40,144 | ₩39,662 | ₩40,064 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,488 | ₩39,997 | ₩39,488 | ₩39,729 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,742 | ₩39,863 | ₩39,568 | ₩39,568 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,479 | ₩40,532 | ₩40,050 | ₩40,157 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,706 | ₩40,733 | ₩40,519 | ₩40,693 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,331 | ₩40,693 | ₩40,331 | ₩40,613 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩40,090 | ₩40,331 | ₩40,064 | ₩40,144 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩40,077 | ₩40,171 | ₩39,943 | ₩40,037 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,568 | ₩40,104 | ₩39,555 | ₩40,064 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩39,060 | ₩39,401 | ₩39,060 | ₩39,341 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,354 | ₩39,368 | ₩39,020 | ₩39,180 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,461 | ₩39,555 | ₩39,314 | ₩39,528 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,220 | ₩39,408 | ₩39,141 | ₩39,381 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,872 | ₩39,381 | ₩38,779 | ₩39,301 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,203 | ₩38,390 | ₩38,163 | ₩38,216 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,882 | ₩38,183 | ₩37,855 | ₩38,069 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,801 | ₩37,909 | ₩37,601 | ₩37,761 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,320 | ₩37,735 | ₩37,320 | ₩37,654 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,417 | ₩38,431 | ₩37,815 | ₩38,056 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,739 | ₩38,832 | ₩38,551 | ₩38,752 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,538 | ₩38,643 | ₩38,444 | ₩38,511 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,618 | ₩38,886 | ₩38,511 | ₩38,752 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,150 | ₩38,390 | ₩38,002 | ₩38,163 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,739 | ₩38,739 | ₩38,230 | ₩38,270 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩38,939 | ₩39,194 | ₩38,899 | ₩38,993 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,234 | ₩39,528 | ₩39,234 | ₩39,354 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,913 | ₩39,140 | ₩38,899 | ₩38,953 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,685 | ₩38,872 | ₩38,660 | ₩38,819 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩38,109 | ₩38,498 | ₩38,109 | ₩38,417 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,721 | ₩38,283 | ₩37,721 | ₩38,146 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩37,962 | ₩37,962 | ₩37,674 | ₩37,735 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩37,989 | ₩38,009 | ₩37,614 | ₩37,962 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩38,016 | ₩38,096 | ₩37,755 | ₩37,962 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,918 | ₩37,574 | ₩36,918 | ₩37,520 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,583 | ₩36,771 | ₩36,543 | ₩36,624 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,878 | ₩37,039 | ₩36,771 | ₩36,804 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,383 | ₩36,878 | ₩36,369 | ₩36,824 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩36,048 | ₩36,222 | ₩35,914 | ₩36,222 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,820 | ₩36,262 | ₩35,780 | ₩36,262 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,245 | ₩35,412 | ₩35,096 | ₩35,218 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,258 | ₩35,446 | ₩35,151 | ₩35,312 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,352 | ₩35,446 | ₩35,205 | ₩35,392 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,151 | ₩35,151 | ₩34,926 | ₩34,977 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩34,950 | ₩35,124 | ₩34,843 | ₩34,950 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,924 | ₩35,499 | ₩34,924 | ₩35,419 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,870 | ₩35,084 | ₩34,803 | ₩34,883 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,151 | ₩35,392 | ₩35,098 | ₩35,318 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,405 | ₩35,565 | ₩35,286 | ₩35,472 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,566 | ₩35,566 | ₩35,152 | ₩35,499 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩36,061 | ₩36,262 | ₩35,646 | ₩35,807 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,740 | ₩36,008 | ₩35,646 | ₩35,968 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩36,008 | ₩36,102 | ₩35,902 | ₩36,048 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,450 | ₩36,664 | ₩36,262 | ₩36,342 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,905 | ₩37,146 | ₩36,624 | ₩36,717 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,811 | ₩37,119 | ₩36,771 | ₩36,965 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,851 | ₩36,851 | ₩36,409 | ₩36,757 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,132 | ₩37,159 | ₩36,945 | ₩37,039 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,266 | ₩37,266 | ₩36,878 | ₩36,985 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,587 | ₩37,587 | ₩37,320 | ₩37,440 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩38,123 | ₩38,183 | ₩37,949 | ₩38,016 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,788 | ₩37,976 | ₩37,721 | ₩37,949 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,842 | ₩38,103 | ₩37,748 | ₩37,842 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,721 | ₩37,721 | ₩37,253 | ₩37,480 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,587 | ₩37,748 | ₩37,340 | ₩37,721 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,213 | ₩37,507 | ₩37,119 | ₩37,373 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,761 | ₩37,929 | ₩37,621 | ₩37,654 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,176 | ₩38,324 | ₩37,929 | ₩38,083 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,645 | ₩38,739 | ₩37,969 | ₩38,176 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,819 | ₩38,819 | ₩38,163 | ₩38,417 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,886 | ₩39,060 | ₩38,712 | ₩38,953 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,739 | ₩39,100 | ₩38,725 | ₩38,779 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,404 | ₩38,685 | ₩38,377 | ₩38,645 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,698 | ₩38,859 | ₩38,578 | ₩38,725 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,180 | ₩39,303 | ₩38,993 | ₩39,073 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,819 | ₩39,261 | ₩38,819 | ₩39,207 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,337 | ₩38,672 | ₩38,266 | ₩38,645 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,708 | ₩37,882 | ₩37,627 | ₩37,775 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,413 | ₩37,748 | ₩37,172 | ₩37,668 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩37,935 | ₩37,962 | ₩37,668 | ₩37,721 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,511 | ₩38,631 | ₩38,457 | ₩38,578 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,150 | ₩38,598 | ₩38,123 | ₩38,444 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩38,123 | ₩38,203 | ₩37,962 | ₩38,083 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩38,016 | ₩38,216 | ₩37,855 | ₩38,203 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩37,962 | ₩38,150 | ₩37,788 | ₩38,029 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,761 | ₩37,761 | ₩37,453 | ₩37,654 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,453 | ₩37,748 | ₩37,453 | ₩37,561 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,387 | ₩37,466 | ₩37,126 | ₩37,373 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩37,105 | ₩37,546 | ₩37,092 | ₩37,520 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩37,092 | ₩37,333 | ₩37,092 | ₩37,226 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,436 | ₩36,945 | ₩36,383 | ₩36,905 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,235 | ₩36,543 | ₩36,235 | ₩36,389 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,794 | ₩36,061 | ₩35,628 | ₩36,061 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩36,985 | ₩37,119 | ₩36,945 | ₩36,985 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,717 | ₩36,985 | ₩36,597 | ₩36,851 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,757 | ₩36,958 | ₩36,530 | ₩36,677 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩37,079 | ₩37,146 | ₩36,744 | ₩36,824 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,369 | ₩36,624 | ₩36,276 | ₩36,342 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,476 | ₩36,649 | ₩36,189 | ₩36,530 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩35,927 | ₩36,329 | ₩35,794 | ₩36,276 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩37,039 | ₩37,192 | ₩36,731 | ₩36,731 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,905 | ₩37,079 | ₩36,717 | ₩36,985 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,824 | ₩36,918 | ₩36,537 | ₩36,784 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,168 | ₩36,296 | ₩35,968 | ₩36,182 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,731 | ₩36,771 | ₩36,302 | ₩36,463 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,757 | ₩36,972 | ₩36,543 | ₩36,570 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,262 | ₩36,731 | ₩36,235 | ₩36,557 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩35,927 | ₩36,155 | ₩35,780 | ₩35,847 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩35,071 | ₩35,486 | ₩34,964 | ₩35,365 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,633 | ₩35,941 | ₩35,539 | ₩35,767 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,687 | ₩35,687 | ₩34,709 | ₩35,084 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩36,061 | ₩36,557 | ₩35,820 | ₩36,316 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩36,048 | ₩36,376 | ₩35,807 | ₩36,008 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,727 | ₩36,329 | ₩35,727 | ₩36,289 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,606 | ₩35,660 | ₩35,446 | ₩35,620 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,352 | ₩35,466 | ₩34,990 | ₩35,071 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,218 | ₩35,459 | ₩35,084 | ₩35,365 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,539 | ₩35,740 | ₩35,385 | ₩35,700 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,602 | ₩35,111 | ₩34,351 | ₩35,031 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,294 | ₩34,361 | ₩33,465 | ₩34,308 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩35,111 | ₩35,205 | ₩33,813 | ₩34,080 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,375 | ₩34,629 | ₩34,268 | ₩34,562 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,398 | ₩33,973 | ₩33,398 | ₩33,652 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,210 | ₩33,384 | ₩33,063 | ₩33,357 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,491 | ₩33,545 | ₩32,809 | ₩33,023 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,371 | ₩33,371 | ₩32,896 | ₩33,170 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,768 | ₩32,768 | ₩32,541 | ₩32,661 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩32,099 | ₩32,380 | ₩32,003 | ₩32,233 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,179 | ₩32,768 | ₩32,094 | ₩32,287 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩32,005 | ₩32,099 | ₩31,858 | ₩32,005 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩31,939 | ₩32,086 | ₩31,698 | ₩31,845 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,524 | ₩31,843 | ₩31,524 | ₩31,738 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,256 | ₩31,577 | ₩31,222 | ₩31,524 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,908 | ₩31,309 | ₩30,881 | ₩31,256 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,506 | ₩30,533 | ₩30,346 | ₩30,426 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,827 | ₩30,948 | ₩30,742 | ₩30,827 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,550 | ₩31,550 | ₩30,841 | ₩30,948 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,617 | ₩31,647 | ₩31,403 | ₩31,577 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,390 | ₩31,390 | ₩31,149 | ₩31,283 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩31,082 | ₩31,524 | ₩31,078 | ₩31,524 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,868 | ₩31,283 | ₩30,841 | ₩31,055 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩31,028 | ₩31,028 | ₩30,653 | ₩30,841 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,537 | ₩31,604 | ₩31,256 | ₩31,483 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,283 | ₩31,525 | ₩31,189 | ₩31,510 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,216 | ₩31,216 | ₩30,573 | ₩30,720 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,675 | ₩32,795 | ₩31,657 | ₩32,099 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,786 | ₩33,866 | ₩32,822 | ₩33,451 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,795 | ₩32,983 | ₩32,675 | ₩32,942 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,447 | ₩32,876 | ₩32,320 | ₩32,876 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,434 | ₩32,736 | ₩32,287 | ₩32,394 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,885 | ₩32,126 | ₩31,778 | ₩32,086 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,457 | ₩31,577 | ₩31,376 | ₩31,390 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,457 | ₩31,457 | ₩31,216 | ₩31,443 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,189 | ₩31,189 | ₩30,921 | ₩31,002 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,868 | ₩30,868 | ₩30,520 | ₩30,613 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,774 | ₩31,002 | ₩30,653 | ₩30,921 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,390 | ₩31,390 | ₩30,975 | ₩31,189 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,814 | ₩31,082 | ₩30,814 | ₩30,988 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,225 | ₩30,613 | ₩30,225 | ₩30,546 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,265 | ₩30,332 | ₩29,904 | ₩29,917 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩29,998 | ₩30,239 | ₩29,933 | ₩30,212 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,172 | ₩30,172 | ₩29,916 | ₩29,984 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,279 | ₩30,386 | ₩30,105 | ₩30,212 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,837 | ₩30,078 | ₩29,837 | ₩30,024 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,556 | ₩29,583 | ₩29,409 | ₩29,583 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,716 | ₩29,790 | ₩29,488 | ₩29,489 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩30,038 | ₩30,065 | ₩29,982 | ₩29,998 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,904 | ₩30,011 | ₩29,757 | ₩29,783 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩30,038 | ₩30,065 | ₩29,890 | ₩29,957 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,145 | ₩30,145 | ₩30,024 | ₩30,065 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,105 | ₩30,185 | ₩30,024 | ₩30,158 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩29,971 | ₩30,051 | ₩29,917 | ₩30,024 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,680 | ₩30,774 | ₩30,633 | ₩30,734 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,680 | ₩30,690 | ₩30,520 | ₩30,546 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,881 | ₩30,881 | ₩30,600 | ₩30,734 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,587 | ₩30,680 | ₩30,479 | ₩30,520 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩30,988 | ₩30,988 | ₩30,747 | ₩30,841 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,323 | ₩31,323 | ₩31,042 | ₩31,109 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩31,068 | ₩31,350 | ₩31,068 | ₩31,296 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩30,975 | ₩31,222 | ₩30,948 | ₩31,176 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩31,028 | ₩31,055 | ₩30,915 | ₩30,948 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,416 | ₩31,416 | ₩31,055 | ₩31,095 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,336 | ₩31,510 | ₩31,329 | ₩31,416 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩31,082 | ₩31,344 | ₩31,082 | ₩31,336 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,176 | ₩31,205 | ₩31,068 | ₩31,135 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩31,068 | ₩31,178 | ₩30,921 | ₩30,975 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,082 | ₩31,190 | ₩31,082 | ₩31,082 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,881 | ₩31,189 | ₩30,881 | ₩31,135 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,426 | ₩30,774 | ₩30,426 | ₩30,761 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,319 | ₩30,380 | ₩30,111 | ₩30,352 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,279 | ₩30,524 | ₩30,232 | ₩30,500 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,292 | ₩30,520 | ₩30,091 | ₩30,386 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,242 | ₩31,242 | ₩30,653 | ₩30,694 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,135 | ₩31,162 | ₩30,935 | ₩31,028 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,162 | ₩31,497 | ₩31,102 | ₩31,470 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩30,988 | ₩31,178 | ₩30,988 | ₩31,135 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,881 | ₩31,162 | ₩30,787 | ₩31,082 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,149 | ₩31,162 | ₩30,814 | ₩30,854 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,376 | ₩31,376 | ₩31,082 | ₩31,082 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,457 | ₩31,631 | ₩31,457 | ₩31,537 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,908 | ₩31,321 | ₩30,881 | ₩31,256 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,854 | ₩30,881 | ₩30,707 | ₩30,833 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,747 | ₩30,801 | ₩30,587 | ₩30,667 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩30,948 | ₩30,948 | ₩30,672 | ₩30,707 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩31,028 | ₩31,068 | ₩30,861 | ₩30,894 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩31,002 | ₩31,283 | ₩30,921 | ₩31,249 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩30,961 | ₩30,975 | ₩30,785 | ₩30,894 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,640 | ₩30,939 | ₩30,609 | ₩30,801 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,761 | ₩31,076 | ₩30,761 | ₩30,948 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,774 | ₩30,790 | ₩30,640 | ₩30,720 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩31,068 | ₩31,162 | ₩30,935 | ₩30,975 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,189 | ₩31,256 | ₩31,051 | ₩31,055 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,296 | ₩31,443 | ₩31,216 | ₩31,242 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,640 | ₩30,894 | ₩30,600 | ₩30,854 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,279 | ₩30,372 | ₩30,063 | ₩30,332 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,239 | ₩30,399 | ₩30,131 | ₩30,399 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,212 | ₩30,225 | ₩30,038 | ₩30,198 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,466 | ₩30,694 | ₩30,328 | ₩30,399 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,453 | ₩30,520 | ₩30,225 | ₩30,399 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,239 | ₩30,372 | ₩30,118 | ₩30,305 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,479 | ₩30,587 | ₩30,403 | ₩30,506 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,520 | ₩30,562 | ₩29,998 | ₩30,091 | -1.40% | 11.4만 |
|---|