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 | ₩42,158 | ₩42,319 | ₩41,931 | ₩42,024 | -0.32% | 29.1만 |
| 2026.10.08 | ₩41,944 | ₩42,172 | ₩41,805 | ₩41,864 | -0.19% | 22.7만 |
| 2026.10.07 | ₩41,917 | ₩42,078 | ₩41,616 | ₩41,877 | -0.10% | 34.7만 |
| 2026.10.06 | ₩41,971 | ₩42,166 | ₩41,422 | ₩42,118 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,663 | ₩41,904 | ₩41,556 | ₩41,649 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,703 | ₩41,787 | ₩41,248 | ₩41,676 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,690 | ₩42,064 | ₩41,623 | ₩42,024 | +0.80% | 25.3만 |
| 2026.09.30 | ₩41,984 | ₩42,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,770 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,328 | ₩41,676 | ₩41,208 | ₩41,529 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,890 | ₩41,998 | ₩41,449 | ₩41,703 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩42,011 | ₩42,198 | ₩41,690 | ₩41,904 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,305 | ₩42,774 | ₩42,170 | ₩42,279 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩41,944 | ₩42,392 | ₩41,937 | ₩42,386 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,850 | ₩42,078 | ₩41,783 | ₩42,011 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩41,964 | ₩42,038 | ₩41,730 | ₩41,904 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,386 | ₩42,413 | ₩42,118 | ₩42,252 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,212 | ₩42,363 | ₩42,118 | ₩42,158 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,747 | ₩42,761 | ₩42,198 | ₩42,265 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,426 | ₩42,747 | ₩42,426 | ₩42,694 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,439 | ₩42,493 | ₩42,011 | ₩42,118 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,279 | ₩42,413 | ₩42,064 | ₩42,198 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,292 | ₩42,707 | ₩42,198 | ₩42,707 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩42,118 | ₩42,292 | ₩42,043 | ₩42,252 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,730 | ₩41,810 | ₩41,556 | ₩41,810 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩41,101 | ₩41,141 | ₩40,661 | ₩41,107 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩41,007 | ₩41,354 | ₩40,967 | ₩41,234 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,208 | ₩41,443 | ₩41,007 | ₩41,087 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩41,007 | ₩41,355 | ₩40,813 | ₩41,275 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,819 | ₩40,967 | ₩40,538 | ₩40,967 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,163 | ₩40,398 | ₩40,016 | ₩40,257 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,715 | ₩40,150 | ₩39,668 | ₩40,070 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,494 | ₩40,003 | ₩39,494 | ₩39,735 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,748 | ₩39,869 | ₩39,574 | ₩39,574 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,485 | ₩40,538 | ₩40,056 | ₩40,163 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,712 | ₩40,739 | ₩40,525 | ₩40,699 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,337 | ₩40,699 | ₩40,337 | ₩40,619 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩40,096 | ₩40,337 | ₩40,070 | ₩40,150 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩40,083 | ₩40,177 | ₩39,949 | ₩40,043 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,574 | ₩40,110 | ₩39,561 | ₩40,070 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩39,066 | ₩39,407 | ₩39,066 | ₩39,347 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,360 | ₩39,374 | ₩39,025 | ₩39,186 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,467 | ₩39,561 | ₩39,320 | ₩39,534 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,226 | ₩39,414 | ₩39,147 | ₩39,387 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,878 | ₩39,387 | ₩38,784 | ₩39,307 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,209 | ₩38,396 | ₩38,169 | ₩38,222 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,887 | ₩38,189 | ₩37,861 | ₩38,075 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,807 | ₩37,914 | ₩37,606 | ₩37,767 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,325 | ₩37,740 | ₩37,325 | ₩37,660 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,423 | ₩38,436 | ₩37,821 | ₩38,062 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,744 | ₩38,838 | ₩38,557 | ₩38,758 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,543 | ₩38,649 | ₩38,450 | ₩38,517 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,624 | ₩38,892 | ₩38,517 | ₩38,758 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,155 | ₩38,396 | ₩38,008 | ₩38,169 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,744 | ₩38,744 | ₩38,236 | ₩38,276 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩38,945 | ₩39,199 | ₩38,905 | ₩38,999 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,240 | ₩39,534 | ₩39,240 | ₩39,360 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,918 | ₩39,146 | ₩38,905 | ₩38,958 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,691 | ₩38,878 | ₩38,665 | ₩38,825 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩38,115 | ₩38,503 | ₩38,115 | ₩38,423 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,727 | ₩38,289 | ₩37,727 | ₩38,151 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩37,968 | ₩37,968 | ₩37,680 | ₩37,740 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩37,995 | ₩38,015 | ₩37,620 | ₩37,968 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩38,021 | ₩38,102 | ₩37,760 | ₩37,968 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,924 | ₩37,580 | ₩36,924 | ₩37,526 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,589 | ₩36,776 | ₩36,549 | ₩36,629 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,883 | ₩37,044 | ₩36,776 | ₩36,810 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,388 | ₩36,883 | ₩36,375 | ₩36,830 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩36,053 | ₩36,227 | ₩35,919 | ₩36,227 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,826 | ₩36,268 | ₩35,786 | ₩36,268 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,250 | ₩35,417 | ₩35,101 | ₩35,223 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,263 | ₩35,451 | ₩35,156 | ₩35,317 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,357 | ₩35,451 | ₩35,210 | ₩35,397 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,156 | ₩35,156 | ₩34,931 | ₩34,982 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩34,956 | ₩35,130 | ₩34,848 | ₩34,956 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,929 | ₩35,504 | ₩34,929 | ₩35,424 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,875 | ₩35,089 | ₩34,808 | ₩34,889 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,156 | ₩35,397 | ₩35,103 | ₩35,324 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,411 | ₩35,570 | ₩35,292 | ₩35,478 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,571 | ₩35,571 | ₩35,158 | ₩35,504 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩36,067 | ₩36,268 | ₩35,652 | ₩35,812 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,745 | ₩36,013 | ₩35,652 | ₩35,973 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩36,013 | ₩36,107 | ₩35,907 | ₩36,053 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,455 | ₩36,669 | ₩36,268 | ₩36,348 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,910 | ₩37,151 | ₩36,629 | ₩36,723 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,816 | ₩37,124 | ₩36,776 | ₩36,970 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,857 | ₩36,857 | ₩36,415 | ₩36,763 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,138 | ₩37,165 | ₩36,950 | ₩37,044 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,272 | ₩37,272 | ₩36,883 | ₩36,990 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,593 | ₩37,593 | ₩37,325 | ₩37,446 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩38,128 | ₩38,189 | ₩37,954 | ₩38,021 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,794 | ₩37,981 | ₩37,727 | ₩37,954 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,847 | ₩38,108 | ₩37,754 | ₩37,847 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,727 | ₩37,727 | ₩37,258 | ₩37,486 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,593 | ₩37,754 | ₩37,345 | ₩37,727 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,218 | ₩37,513 | ₩37,124 | ₩37,379 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,767 | ₩37,934 | ₩37,626 | ₩37,660 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,182 | ₩38,329 | ₩37,934 | ₩38,088 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,651 | ₩38,744 | ₩37,974 | ₩38,182 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,825 | ₩38,825 | ₩38,169 | ₩38,423 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,892 | ₩39,066 | ₩38,718 | ₩38,958 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,744 | ₩39,106 | ₩38,731 | ₩38,784 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,410 | ₩38,691 | ₩38,383 | ₩38,651 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,704 | ₩38,865 | ₩38,584 | ₩38,731 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,186 | ₩39,309 | ₩38,999 | ₩39,079 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,825 | ₩39,266 | ₩38,825 | ₩39,213 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,343 | ₩38,677 | ₩38,272 | ₩38,651 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,713 | ₩37,887 | ₩37,633 | ₩37,780 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,419 | ₩37,754 | ₩37,178 | ₩37,673 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩37,941 | ₩37,968 | ₩37,673 | ₩37,727 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,517 | ₩38,637 | ₩38,463 | ₩38,584 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,155 | ₩38,604 | ₩38,128 | ₩38,450 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩38,128 | ₩38,209 | ₩37,968 | ₩38,088 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩38,021 | ₩38,222 | ₩37,861 | ₩38,209 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩37,968 | ₩38,155 | ₩37,794 | ₩38,035 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,767 | ₩37,767 | ₩37,459 | ₩37,660 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,459 | ₩37,754 | ₩37,459 | ₩37,566 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,392 | ₩37,471 | ₩37,131 | ₩37,379 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩37,111 | ₩37,551 | ₩37,098 | ₩37,526 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩37,098 | ₩37,339 | ₩37,098 | ₩37,231 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,442 | ₩36,950 | ₩36,388 | ₩36,910 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,241 | ₩36,549 | ₩36,241 | ₩36,395 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,799 | ₩36,067 | ₩35,633 | ₩36,067 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩36,990 | ₩37,124 | ₩36,950 | ₩36,990 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,723 | ₩36,990 | ₩36,602 | ₩36,857 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,763 | ₩36,964 | ₩36,535 | ₩36,683 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩37,084 | ₩37,151 | ₩36,750 | ₩36,830 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,375 | ₩36,629 | ₩36,281 | ₩36,348 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,482 | ₩36,654 | ₩36,194 | ₩36,535 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩35,933 | ₩36,334 | ₩35,799 | ₩36,281 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩37,044 | ₩37,198 | ₩36,736 | ₩36,736 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,910 | ₩37,084 | ₩36,723 | ₩36,990 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,830 | ₩36,924 | ₩36,542 | ₩36,790 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,174 | ₩36,301 | ₩35,973 | ₩36,187 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,736 | ₩36,776 | ₩36,308 | ₩36,468 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,763 | ₩36,977 | ₩36,549 | ₩36,575 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,268 | ₩36,736 | ₩36,241 | ₩36,562 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩35,933 | ₩36,160 | ₩35,786 | ₩35,853 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩35,076 | ₩35,491 | ₩34,969 | ₩35,371 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,638 | ₩35,946 | ₩35,545 | ₩35,772 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,692 | ₩35,692 | ₩34,715 | ₩35,089 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩36,067 | ₩36,562 | ₩35,826 | ₩36,321 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩36,053 | ₩36,381 | ₩35,812 | ₩36,013 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,732 | ₩36,334 | ₩35,732 | ₩36,294 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,612 | ₩35,665 | ₩35,451 | ₩35,625 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,357 | ₩35,471 | ₩34,996 | ₩35,076 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,223 | ₩35,464 | ₩35,089 | ₩35,371 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,545 | ₩35,745 | ₩35,391 | ₩35,705 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,607 | ₩35,116 | ₩34,356 | ₩35,036 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,300 | ₩34,366 | ₩33,470 | ₩34,313 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩35,116 | ₩35,210 | ₩33,818 | ₩34,085 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,380 | ₩34,634 | ₩34,273 | ₩34,567 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,403 | ₩33,978 | ₩33,403 | ₩33,657 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,215 | ₩33,389 | ₩33,068 | ₩33,362 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,496 | ₩33,550 | ₩32,813 | ₩33,028 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,376 | ₩33,376 | ₩32,901 | ₩33,175 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,773 | ₩32,773 | ₩32,546 | ₩32,666 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩32,104 | ₩32,385 | ₩32,008 | ₩32,238 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,184 | ₩32,773 | ₩32,099 | ₩32,291 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩32,010 | ₩32,104 | ₩31,863 | ₩32,010 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩31,943 | ₩32,091 | ₩31,702 | ₩31,850 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,528 | ₩31,848 | ₩31,528 | ₩31,742 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,261 | ₩31,582 | ₩31,227 | ₩31,528 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,912 | ₩31,314 | ₩30,886 | ₩31,261 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,511 | ₩30,538 | ₩30,350 | ₩30,430 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,832 | ₩30,953 | ₩30,746 | ₩30,832 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,555 | ₩31,555 | ₩30,845 | ₩30,953 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,622 | ₩31,651 | ₩31,408 | ₩31,582 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,394 | ₩31,394 | ₩31,153 | ₩31,287 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩31,086 | ₩31,528 | ₩31,082 | ₩31,528 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,872 | ₩31,287 | ₩30,845 | ₩31,060 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩31,033 | ₩31,033 | ₩30,658 | ₩30,845 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,542 | ₩31,609 | ₩31,261 | ₩31,488 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,287 | ₩31,530 | ₩31,194 | ₩31,515 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,220 | ₩31,220 | ₩30,578 | ₩30,725 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,680 | ₩32,800 | ₩31,662 | ₩32,104 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,791 | ₩33,871 | ₩32,827 | ₩33,456 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,800 | ₩32,988 | ₩32,680 | ₩32,947 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,452 | ₩32,880 | ₩32,325 | ₩32,880 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,439 | ₩32,741 | ₩32,291 | ₩32,398 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,890 | ₩32,131 | ₩31,783 | ₩32,091 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,461 | ₩31,582 | ₩31,381 | ₩31,394 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,461 | ₩31,461 | ₩31,220 | ₩31,448 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,194 | ₩31,194 | ₩30,926 | ₩31,006 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,872 | ₩30,872 | ₩30,524 | ₩30,618 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,779 | ₩31,006 | ₩30,658 | ₩30,926 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,394 | ₩31,394 | ₩30,979 | ₩31,194 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,819 | ₩31,086 | ₩30,819 | ₩30,993 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,230 | ₩30,618 | ₩30,230 | ₩30,551 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,270 | ₩30,337 | ₩29,908 | ₩29,922 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩30,002 | ₩30,243 | ₩29,938 | ₩30,216 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,176 | ₩30,176 | ₩29,920 | ₩29,989 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,283 | ₩30,390 | ₩30,109 | ₩30,216 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,841 | ₩30,082 | ₩29,841 | ₩30,029 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,560 | ₩29,587 | ₩29,413 | ₩29,587 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,721 | ₩29,795 | ₩29,492 | ₩29,493 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩30,042 | ₩30,069 | ₩29,986 | ₩30,002 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,908 | ₩30,015 | ₩29,761 | ₩29,788 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩30,042 | ₩30,069 | ₩29,895 | ₩29,962 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,149 | ₩30,149 | ₩30,029 | ₩30,069 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,109 | ₩30,189 | ₩30,029 | ₩30,163 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩29,975 | ₩30,056 | ₩29,922 | ₩30,029 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,685 | ₩30,779 | ₩30,638 | ₩30,738 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,685 | ₩30,694 | ₩30,524 | ₩30,551 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,886 | ₩30,886 | ₩30,605 | ₩30,738 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,591 | ₩30,685 | ₩30,484 | ₩30,524 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩30,993 | ₩30,993 | ₩30,752 | ₩30,845 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,327 | ₩31,327 | ₩31,046 | ₩31,113 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩31,073 | ₩31,354 | ₩31,073 | ₩31,301 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩30,979 | ₩31,227 | ₩30,953 | ₩31,180 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩31,033 | ₩31,060 | ₩30,919 | ₩30,953 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,421 | ₩31,421 | ₩31,060 | ₩31,100 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,341 | ₩31,515 | ₩31,334 | ₩31,421 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩31,086 | ₩31,349 | ₩31,086 | ₩31,341 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,180 | ₩31,210 | ₩31,073 | ₩31,140 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩31,073 | ₩31,183 | ₩30,926 | ₩30,979 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,086 | ₩31,195 | ₩31,086 | ₩31,086 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,886 | ₩31,194 | ₩30,886 | ₩31,140 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,430 | ₩30,779 | ₩30,430 | ₩30,765 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,323 | ₩30,385 | ₩30,116 | ₩30,357 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,283 | ₩30,528 | ₩30,236 | ₩30,504 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,297 | ₩30,524 | ₩30,096 | ₩30,390 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,247 | ₩31,247 | ₩30,658 | ₩30,698 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,140 | ₩31,167 | ₩30,939 | ₩31,033 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,167 | ₩31,501 | ₩31,107 | ₩31,475 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩30,993 | ₩31,183 | ₩30,993 | ₩31,140 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,886 | ₩31,167 | ₩30,792 | ₩31,086 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,153 | ₩31,167 | ₩30,819 | ₩30,859 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,381 | ₩31,381 | ₩31,086 | ₩31,086 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,461 | ₩31,635 | ₩31,461 | ₩31,542 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,912 | ₩31,326 | ₩30,886 | ₩31,261 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,859 | ₩30,886 | ₩30,712 | ₩30,837 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,752 | ₩30,805 | ₩30,591 | ₩30,671 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩30,953 | ₩30,953 | ₩30,677 | ₩30,712 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩31,033 | ₩31,073 | ₩30,866 | ₩30,899 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩31,006 | ₩31,287 | ₩30,926 | ₩31,254 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩30,966 | ₩30,979 | ₩30,789 | ₩30,899 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,645 | ₩30,943 | ₩30,614 | ₩30,805 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,765 | ₩31,081 | ₩30,765 | ₩30,953 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,779 | ₩30,795 | ₩30,645 | ₩30,725 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩31,073 | ₩31,167 | ₩30,939 | ₩30,979 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,194 | ₩31,261 | ₩31,056 | ₩31,060 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,301 | ₩31,448 | ₩31,220 | ₩31,247 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,645 | ₩30,899 | ₩30,605 | ₩30,859 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,283 | ₩30,377 | ₩30,068 | ₩30,337 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,243 | ₩30,404 | ₩30,136 | ₩30,404 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,216 | ₩30,230 | ₩30,042 | ₩30,203 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,471 | ₩30,698 | ₩30,333 | ₩30,404 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,457 | ₩30,524 | ₩30,230 | ₩30,404 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,243 | ₩30,377 | ₩30,123 | ₩30,310 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,484 | ₩30,591 | ₩30,408 | ₩30,511 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,524 | ₩30,567 | ₩30,002 | ₩30,096 | -1.40% | 11.4만 |
|---|