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 | ₩42,010 | ₩42,170 | ₩41,783 | ₩41,877 | -0.32% | 29.1만 |
| 2026.10.08 | ₩41,797 | ₩42,024 | ₩41,658 | ₩41,717 | -0.19% | 22.7만 |
| 2026.10.07 | ₩41,770 | ₩41,930 | ₩41,470 | ₩41,730 | -0.10% | 34.7만 |
| 2026.10.06 | ₩41,823 | ₩42,018 | ₩41,276 | ₩41,970 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,517 | ₩41,757 | ₩41,410 | ₩41,503 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,557 | ₩41,641 | ₩41,103 | ₩41,530 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,543 | ₩41,917 | ₩41,477 | ₩41,877 | +0.80% | 25.3만 |
| 2026.09.30 | ₩41,837 | ₩42,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,623 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,183 | ₩41,530 | ₩41,063 | ₩41,383 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,743 | ₩41,850 | ₩41,303 | ₩41,557 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩41,863 | ₩42,050 | ₩41,543 | ₩41,757 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,157 | ₩42,624 | ₩42,022 | ₩42,130 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩41,797 | ₩42,244 | ₩41,790 | ₩42,237 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,703 | ₩41,930 | ₩41,637 | ₩41,863 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩41,817 | ₩41,890 | ₩41,583 | ₩41,757 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,237 | ₩42,264 | ₩41,970 | ₩42,104 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,064 | ₩42,214 | ₩41,970 | ₩42,010 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,597 | ₩42,611 | ₩42,050 | ₩42,117 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,277 | ₩42,597 | ₩42,277 | ₩42,544 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,290 | ₩42,344 | ₩41,863 | ₩41,970 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,130 | ₩42,264 | ₩41,917 | ₩42,050 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,144 | ₩42,557 | ₩42,050 | ₩42,557 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩41,970 | ₩42,144 | ₩41,895 | ₩42,104 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,583 | ₩41,663 | ₩41,410 | ₩41,663 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩40,956 | ₩40,996 | ₩40,519 | ₩40,963 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩40,863 | ₩41,208 | ₩40,823 | ₩41,090 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,063 | ₩41,298 | ₩40,863 | ₩40,943 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩40,863 | ₩41,210 | ₩40,669 | ₩41,130 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,676 | ₩40,823 | ₩40,396 | ₩40,823 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,022 | ₩40,256 | ₩39,876 | ₩40,116 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,575 | ₩40,009 | ₩39,529 | ₩39,929 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,355 | ₩39,862 | ₩39,355 | ₩39,595 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,609 | ₩39,729 | ₩39,435 | ₩39,435 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,343 | ₩40,396 | ₩39,916 | ₩40,022 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,569 | ₩40,596 | ₩40,383 | ₩40,556 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,196 | ₩40,556 | ₩40,196 | ₩40,476 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩39,956 | ₩40,196 | ₩39,929 | ₩40,009 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩39,942 | ₩40,036 | ₩39,809 | ₩39,902 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,435 | ₩39,969 | ₩39,422 | ₩39,929 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩38,928 | ₩39,269 | ₩38,928 | ₩39,209 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,222 | ₩39,235 | ₩38,888 | ₩39,049 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,329 | ₩39,422 | ₩39,182 | ₩39,395 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,089 | ₩39,275 | ₩39,010 | ₩39,249 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,742 | ₩39,249 | ₩38,648 | ₩39,169 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,075 | ₩38,261 | ₩38,035 | ₩38,088 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,754 | ₩38,055 | ₩37,728 | ₩37,941 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,674 | ₩37,781 | ₩37,474 | ₩37,634 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,194 | ₩37,608 | ₩37,194 | ₩37,528 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,288 | ₩38,301 | ₩37,688 | ₩37,928 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,608 | ₩38,702 | ₩38,422 | ₩38,622 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,408 | ₩38,514 | ₩38,315 | ₩38,381 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,488 | ₩38,755 | ₩38,381 | ₩38,622 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,021 | ₩38,261 | ₩37,875 | ₩38,035 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,608 | ₩38,608 | ₩38,101 | ₩38,141 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩38,808 | ₩39,062 | ₩38,768 | ₩38,862 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,102 | ₩39,395 | ₩39,102 | ₩39,222 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,782 | ₩39,008 | ₩38,768 | ₩38,822 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,555 | ₩38,742 | ₩38,530 | ₩38,688 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩37,981 | ₩38,368 | ₩37,981 | ₩38,288 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,594 | ₩38,155 | ₩37,594 | ₩38,017 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩37,835 | ₩37,835 | ₩37,548 | ₩37,608 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩37,861 | ₩37,881 | ₩37,488 | ₩37,835 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩37,888 | ₩37,968 | ₩37,628 | ₩37,835 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,794 | ₩37,448 | ₩36,794 | ₩37,394 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,460 | ₩36,647 | ₩36,420 | ₩36,500 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,754 | ₩36,914 | ₩36,647 | ₩36,681 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,260 | ₩36,754 | ₩36,247 | ₩36,701 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩35,927 | ₩36,100 | ₩35,793 | ₩36,100 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,700 | ₩36,140 | ₩35,660 | ₩36,140 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,126 | ₩35,293 | ₩34,978 | ₩35,100 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,140 | ₩35,326 | ₩35,033 | ₩35,193 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,233 | ₩35,326 | ₩35,086 | ₩35,273 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,033 | ₩35,033 | ₩34,809 | ₩34,860 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩34,833 | ₩35,006 | ₩34,726 | ₩34,833 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,806 | ₩35,380 | ₩34,806 | ₩35,300 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,753 | ₩34,966 | ₩34,686 | ₩34,766 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,033 | ₩35,273 | ₩34,980 | ₩35,200 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,286 | ₩35,445 | ₩35,168 | ₩35,353 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,447 | ₩35,447 | ₩35,034 | ₩35,380 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩35,940 | ₩36,140 | ₩35,527 | ₩35,687 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,620 | ₩35,887 | ₩35,527 | ₩35,847 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩35,887 | ₩35,980 | ₩35,781 | ₩35,927 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,327 | ₩36,540 | ₩36,140 | ₩36,220 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,781 | ₩37,021 | ₩36,500 | ₩36,594 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,687 | ₩36,994 | ₩36,647 | ₩36,841 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,727 | ₩36,727 | ₩36,287 | ₩36,634 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,007 | ₩37,034 | ₩36,821 | ₩36,914 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,141 | ₩37,141 | ₩36,754 | ₩36,861 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,461 | ₩37,461 | ₩37,194 | ₩37,314 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩37,995 | ₩38,055 | ₩37,821 | ₩37,888 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,661 | ₩37,848 | ₩37,594 | ₩37,821 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,714 | ₩37,975 | ₩37,621 | ₩37,714 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,594 | ₩37,594 | ₩37,127 | ₩37,354 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,461 | ₩37,621 | ₩37,214 | ₩37,594 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,087 | ₩37,381 | ₩36,994 | ₩37,248 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,634 | ₩37,801 | ₩37,494 | ₩37,528 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,048 | ₩38,195 | ₩37,801 | ₩37,955 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,515 | ₩38,608 | ₩37,841 | ₩38,048 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,688 | ₩38,688 | ₩38,035 | ₩38,288 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,755 | ₩38,928 | ₩38,582 | ₩38,822 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,608 | ₩38,968 | ₩38,595 | ₩38,648 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,275 | ₩38,555 | ₩38,248 | ₩38,515 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,568 | ₩38,728 | ₩38,448 | ₩38,595 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,049 | ₩39,171 | ₩38,862 | ₩38,942 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,688 | ₩39,129 | ₩38,688 | ₩39,075 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,208 | ₩38,542 | ₩38,137 | ₩38,515 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,581 | ₩37,754 | ₩37,501 | ₩37,648 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,288 | ₩37,621 | ₩37,047 | ₩37,541 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩37,808 | ₩37,835 | ₩37,541 | ₩37,594 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,381 | ₩38,502 | ₩38,328 | ₩38,448 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,021 | ₩38,468 | ₩37,995 | ₩38,315 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩37,995 | ₩38,075 | ₩37,835 | ₩37,955 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩37,888 | ₩38,088 | ₩37,728 | ₩38,075 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩37,835 | ₩38,021 | ₩37,661 | ₩37,901 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,634 | ₩37,634 | ₩37,328 | ₩37,528 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,328 | ₩37,621 | ₩37,328 | ₩37,434 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,261 | ₩37,340 | ₩37,001 | ₩37,248 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩36,981 | ₩37,420 | ₩36,967 | ₩37,394 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩36,967 | ₩37,207 | ₩36,967 | ₩37,101 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,314 | ₩36,821 | ₩36,260 | ₩36,781 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,114 | ₩36,420 | ₩36,114 | ₩36,267 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,673 | ₩35,940 | ₩35,508 | ₩35,940 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩36,861 | ₩36,994 | ₩36,821 | ₩36,861 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,594 | ₩36,861 | ₩36,474 | ₩36,727 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,634 | ₩36,834 | ₩36,407 | ₩36,554 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩36,954 | ₩37,021 | ₩36,620 | ₩36,701 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,247 | ₩36,500 | ₩36,154 | ₩36,220 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,354 | ₩36,526 | ₩36,067 | ₩36,407 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩35,807 | ₩36,207 | ₩35,673 | ₩36,154 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩36,914 | ₩37,067 | ₩36,607 | ₩36,607 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,781 | ₩36,954 | ₩36,594 | ₩36,861 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,701 | ₩36,794 | ₩36,414 | ₩36,661 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,047 | ₩36,174 | ₩35,847 | ₩36,060 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,607 | ₩36,647 | ₩36,180 | ₩36,340 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,634 | ₩36,847 | ₩36,420 | ₩36,447 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,140 | ₩36,607 | ₩36,114 | ₩36,434 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩35,807 | ₩36,034 | ₩35,660 | ₩35,727 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩34,953 | ₩35,366 | ₩34,846 | ₩35,246 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,513 | ₩35,820 | ₩35,420 | ₩35,647 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,567 | ₩35,567 | ₩34,593 | ₩34,966 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩35,940 | ₩36,434 | ₩35,700 | ₩36,194 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩35,927 | ₩36,254 | ₩35,687 | ₩35,887 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,607 | ₩36,207 | ₩35,607 | ₩36,167 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,487 | ₩35,540 | ₩35,326 | ₩35,500 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,233 | ₩35,346 | ₩34,873 | ₩34,953 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,100 | ₩35,340 | ₩34,966 | ₩35,246 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,420 | ₩35,620 | ₩35,266 | ₩35,580 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,486 | ₩34,993 | ₩34,235 | ₩34,913 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,179 | ₩34,246 | ₩33,352 | ₩34,192 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩34,993 | ₩35,086 | ₩33,699 | ₩33,966 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,259 | ₩34,513 | ₩34,152 | ₩34,446 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,285 | ₩33,859 | ₩33,285 | ₩33,539 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,099 | ₩33,272 | ₩32,952 | ₩33,245 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,379 | ₩33,432 | ₩32,698 | ₩32,912 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,259 | ₩33,259 | ₩32,785 | ₩33,059 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,658 | ₩32,658 | ₩32,431 | ₩32,552 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩31,991 | ₩32,271 | ₩31,895 | ₩32,125 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,071 | ₩32,658 | ₩31,986 | ₩32,178 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩31,898 | ₩31,991 | ₩31,751 | ₩31,898 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩31,831 | ₩31,978 | ₩31,591 | ₩31,738 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,418 | ₩31,736 | ₩31,418 | ₩31,631 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,151 | ₩31,471 | ₩31,117 | ₩31,418 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,804 | ₩31,204 | ₩30,777 | ₩31,151 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,404 | ₩30,430 | ₩30,244 | ₩30,324 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,724 | ₩30,844 | ₩30,638 | ₩30,724 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,444 | ₩31,444 | ₩30,737 | ₩30,844 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,511 | ₩31,540 | ₩31,298 | ₩31,471 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,284 | ₩31,284 | ₩31,044 | ₩31,177 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩30,977 | ₩31,418 | ₩30,973 | ₩31,418 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,764 | ₩31,177 | ₩30,737 | ₩30,951 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩30,924 | ₩30,924 | ₩30,550 | ₩30,737 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,431 | ₩31,498 | ₩31,151 | ₩31,378 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,177 | ₩31,419 | ₩31,084 | ₩31,404 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,111 | ₩31,111 | ₩30,470 | ₩30,617 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,565 | ₩32,685 | ₩31,551 | ₩31,991 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,672 | ₩33,752 | ₩32,712 | ₩33,339 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,685 | ₩32,872 | ₩32,565 | ₩32,832 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,338 | ₩32,765 | ₩32,211 | ₩32,765 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,325 | ₩32,626 | ₩32,178 | ₩32,285 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,778 | ₩32,018 | ₩31,671 | ₩31,978 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,351 | ₩31,471 | ₩31,271 | ₩31,284 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,351 | ₩31,351 | ₩31,111 | ₩31,338 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,084 | ₩31,084 | ₩30,817 | ₩30,897 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,764 | ₩30,764 | ₩30,417 | ₩30,510 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,670 | ₩30,897 | ₩30,550 | ₩30,817 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,284 | ₩31,284 | ₩30,871 | ₩31,084 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,711 | ₩30,977 | ₩30,711 | ₩30,884 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,124 | ₩30,510 | ₩30,124 | ₩30,444 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,164 | ₩30,230 | ₩29,803 | ₩29,817 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩29,897 | ₩30,137 | ₩29,833 | ₩30,110 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,070 | ₩30,070 | ₩29,815 | ₩29,883 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,177 | ₩30,284 | ₩30,003 | ₩30,110 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,737 | ₩29,977 | ₩29,737 | ₩29,923 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,456 | ₩29,483 | ₩29,310 | ₩29,483 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,617 | ₩29,690 | ₩29,388 | ₩29,390 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩29,937 | ₩29,963 | ₩29,881 | ₩29,897 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,803 | ₩29,910 | ₩29,657 | ₩29,683 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩29,937 | ₩29,963 | ₩29,790 | ₩29,857 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,043 | ₩30,043 | ₩29,923 | ₩29,963 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,003 | ₩30,084 | ₩29,923 | ₩30,057 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩29,870 | ₩29,950 | ₩29,817 | ₩29,923 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,577 | ₩30,670 | ₩30,530 | ₩30,630 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,577 | ₩30,586 | ₩30,417 | ₩30,444 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,777 | ₩30,777 | ₩30,497 | ₩30,630 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,484 | ₩30,577 | ₩30,377 | ₩30,417 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩30,884 | ₩30,884 | ₩30,644 | ₩30,737 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,217 | ₩31,217 | ₩30,937 | ₩31,004 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩30,964 | ₩31,244 | ₩30,964 | ₩31,191 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩30,871 | ₩31,117 | ₩30,844 | ₩31,071 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩30,924 | ₩30,951 | ₩30,811 | ₩30,844 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,311 | ₩31,311 | ₩30,951 | ₩30,991 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,231 | ₩31,404 | ₩31,224 | ₩31,311 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩30,977 | ₩31,239 | ₩30,977 | ₩31,231 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,071 | ₩31,100 | ₩30,964 | ₩31,031 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩30,964 | ₩31,073 | ₩30,817 | ₩30,871 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩30,977 | ₩31,085 | ₩30,977 | ₩30,977 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,777 | ₩31,084 | ₩30,777 | ₩31,031 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,324 | ₩30,670 | ₩30,324 | ₩30,657 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,217 | ₩30,278 | ₩30,010 | ₩30,250 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,177 | ₩30,421 | ₩30,130 | ₩30,397 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,190 | ₩30,417 | ₩29,990 | ₩30,284 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,137 | ₩31,137 | ₩30,550 | ₩30,590 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,031 | ₩31,057 | ₩30,831 | ₩30,924 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,057 | ₩31,391 | ₩30,997 | ₩31,364 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩30,884 | ₩31,073 | ₩30,884 | ₩31,031 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,777 | ₩31,057 | ₩30,684 | ₩30,977 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,044 | ₩31,057 | ₩30,711 | ₩30,751 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,271 | ₩31,271 | ₩30,977 | ₩30,977 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,351 | ₩31,524 | ₩31,351 | ₩31,431 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,804 | ₩31,216 | ₩30,777 | ₩31,151 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,751 | ₩30,777 | ₩30,604 | ₩30,729 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,644 | ₩30,697 | ₩30,484 | ₩30,564 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩30,844 | ₩30,844 | ₩30,569 | ₩30,604 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩30,924 | ₩30,964 | ₩30,757 | ₩30,791 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩30,897 | ₩31,177 | ₩30,817 | ₩31,144 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩30,857 | ₩30,871 | ₩30,681 | ₩30,791 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,537 | ₩30,835 | ₩30,506 | ₩30,697 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,657 | ₩30,972 | ₩30,657 | ₩30,844 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,670 | ₩30,687 | ₩30,537 | ₩30,617 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩30,964 | ₩31,057 | ₩30,831 | ₩30,871 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,084 | ₩31,151 | ₩30,947 | ₩30,951 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,191 | ₩31,338 | ₩31,111 | ₩31,137 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,537 | ₩30,791 | ₩30,497 | ₩30,751 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,177 | ₩30,270 | ₩29,962 | ₩30,230 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,137 | ₩30,297 | ₩30,030 | ₩30,297 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,110 | ₩30,124 | ₩29,937 | ₩30,097 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,364 | ₩30,590 | ₩30,226 | ₩30,297 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,350 | ₩30,417 | ₩30,124 | ₩30,297 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,137 | ₩30,270 | ₩30,017 | ₩30,204 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,377 | ₩30,484 | ₩30,301 | ₩30,404 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,417 | ₩30,460 | ₩29,897 | ₩29,990 | -1.40% | 11.4만 |
|---|