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 | ₩42,108 | ₩42,269 | ₩41,881 | ₩41,975 | -0.32% | 29.1만 |
| 2026.10.08 | ₩41,894 | ₩42,122 | ₩41,755 | ₩41,814 | -0.19% | 22.7만 |
| 2026.10.07 | ₩41,868 | ₩42,028 | ₩41,567 | ₩41,828 | -0.10% | 34.7만 |
| 2026.10.06 | ₩41,921 | ₩42,116 | ₩41,373 | ₩42,068 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,614 | ₩41,854 | ₩41,507 | ₩41,600 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,654 | ₩41,738 | ₩41,199 | ₩41,627 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,640 | ₩42,015 | ₩41,574 | ₩41,975 | +0.80% | 25.3만 |
| 2026.09.30 | ₩41,935 | ₩42,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,721 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,279 | ₩41,627 | ₩41,159 | ₩41,480 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,841 | ₩41,948 | ₩41,400 | ₩41,654 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩41,961 | ₩42,149 | ₩41,640 | ₩41,854 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,256 | ₩42,724 | ₩42,120 | ₩42,229 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩41,894 | ₩42,342 | ₩41,888 | ₩42,336 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,801 | ₩42,028 | ₩41,734 | ₩41,961 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩41,915 | ₩41,988 | ₩41,681 | ₩41,854 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,336 | ₩42,362 | ₩42,068 | ₩42,202 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,162 | ₩42,313 | ₩42,068 | ₩42,108 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,697 | ₩42,710 | ₩42,149 | ₩42,215 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,376 | ₩42,697 | ₩42,376 | ₩42,643 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,389 | ₩42,443 | ₩41,961 | ₩42,068 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,229 | ₩42,362 | ₩42,015 | ₩42,149 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,242 | ₩42,657 | ₩42,149 | ₩42,657 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩42,068 | ₩42,242 | ₩41,993 | ₩42,202 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,681 | ₩41,761 | ₩41,507 | ₩41,761 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩41,052 | ₩41,092 | ₩40,613 | ₩41,059 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩40,958 | ₩41,305 | ₩40,918 | ₩41,186 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,159 | ₩41,394 | ₩40,958 | ₩41,039 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩40,958 | ₩41,306 | ₩40,765 | ₩41,226 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,771 | ₩40,918 | ₩40,490 | ₩40,918 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,116 | ₩40,350 | ₩39,969 | ₩40,210 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,668 | ₩40,103 | ₩39,621 | ₩40,022 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,447 | ₩39,956 | ₩39,447 | ₩39,688 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,701 | ₩39,822 | ₩39,528 | ₩39,528 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,437 | ₩40,490 | ₩40,009 | ₩40,116 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,664 | ₩40,691 | ₩40,477 | ₩40,651 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,290 | ₩40,651 | ₩40,290 | ₩40,571 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩40,049 | ₩40,290 | ₩40,022 | ₩40,103 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩40,036 | ₩40,129 | ₩39,902 | ₩39,996 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,528 | ₩40,063 | ₩39,514 | ₩40,022 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩39,019 | ₩39,360 | ₩39,019 | ₩39,300 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,314 | ₩39,327 | ₩38,979 | ₩39,140 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,421 | ₩39,514 | ₩39,274 | ₩39,488 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,180 | ₩39,367 | ₩39,101 | ₩39,340 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,832 | ₩39,340 | ₩38,739 | ₩39,260 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,164 | ₩38,351 | ₩38,124 | ₩38,177 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,843 | ₩38,144 | ₩37,816 | ₩38,030 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,763 | ₩37,870 | ₩37,562 | ₩37,722 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,281 | ₩37,696 | ₩37,281 | ₩37,615 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,378 | ₩38,391 | ₩37,776 | ₩38,017 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,699 | ₩38,792 | ₩38,511 | ₩38,712 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,498 | ₩38,604 | ₩38,404 | ₩38,471 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,578 | ₩38,846 | ₩38,471 | ₩38,712 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,110 | ₩38,351 | ₩37,963 | ₩38,124 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,699 | ₩38,699 | ₩38,190 | ₩38,231 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩38,899 | ₩39,153 | ₩38,859 | ₩38,953 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,193 | ₩39,488 | ₩39,193 | ₩39,314 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,872 | ₩39,100 | ₩38,859 | ₩38,913 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,645 | ₩38,832 | ₩38,620 | ₩38,779 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩38,070 | ₩38,458 | ₩38,070 | ₩38,378 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,682 | ₩38,244 | ₩37,682 | ₩38,106 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩37,923 | ₩37,923 | ₩37,635 | ₩37,696 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩37,950 | ₩37,970 | ₩37,575 | ₩37,923 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩37,976 | ₩38,057 | ₩37,716 | ₩37,923 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,880 | ₩37,535 | ₩36,880 | ₩37,482 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,546 | ₩36,733 | ₩36,506 | ₩36,586 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,840 | ₩37,000 | ₩36,733 | ₩36,766 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,345 | ₩36,840 | ₩36,332 | ₩36,786 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩36,011 | ₩36,185 | ₩35,877 | ₩36,185 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,783 | ₩36,225 | ₩35,743 | ₩36,225 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,208 | ₩35,376 | ₩35,060 | ₩35,182 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,222 | ₩35,409 | ₩35,115 | ₩35,275 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,315 | ₩35,409 | ₩35,168 | ₩35,356 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,115 | ₩35,115 | ₩34,890 | ₩34,941 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩34,914 | ₩35,088 | ₩34,807 | ₩34,914 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,888 | ₩35,463 | ₩34,888 | ₩35,382 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,834 | ₩35,048 | ₩34,767 | ₩34,847 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,115 | ₩35,356 | ₩35,061 | ₩35,282 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,369 | ₩35,528 | ₩35,250 | ₩35,436 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,529 | ₩35,529 | ₩35,116 | ₩35,463 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩36,024 | ₩36,225 | ₩35,610 | ₩35,770 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,703 | ₩35,971 | ₩35,610 | ₩35,931 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩35,971 | ₩36,064 | ₩35,865 | ₩36,011 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,412 | ₩36,626 | ₩36,225 | ₩36,305 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,867 | ₩37,107 | ₩36,586 | ₩36,679 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,773 | ₩37,081 | ₩36,733 | ₩36,927 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,813 | ₩36,813 | ₩36,372 | ₩36,720 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,094 | ₩37,121 | ₩36,907 | ₩37,000 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,228 | ₩37,228 | ₩36,840 | ₩36,947 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,549 | ₩37,549 | ₩37,281 | ₩37,401 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩38,083 | ₩38,144 | ₩37,910 | ₩37,976 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,749 | ₩37,936 | ₩37,682 | ₩37,910 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,803 | ₩38,063 | ₩37,709 | ₩37,803 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,682 | ₩37,682 | ₩37,214 | ₩37,442 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,549 | ₩37,709 | ₩37,301 | ₩37,682 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,174 | ₩37,468 | ₩37,081 | ₩37,335 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,722 | ₩37,890 | ₩37,582 | ₩37,615 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,137 | ₩38,284 | ₩37,890 | ₩38,043 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,605 | ₩38,699 | ₩37,930 | ₩38,137 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,779 | ₩38,779 | ₩38,124 | ₩38,378 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,846 | ₩39,019 | ₩38,672 | ₩38,913 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,699 | ₩39,060 | ₩38,685 | ₩38,739 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,364 | ₩38,645 | ₩38,338 | ₩38,605 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,658 | ₩38,819 | ₩38,538 | ₩38,685 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,140 | ₩39,263 | ₩38,953 | ₩39,033 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,779 | ₩39,220 | ₩38,779 | ₩39,167 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,297 | ₩38,632 | ₩38,227 | ₩38,605 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,669 | ₩37,843 | ₩37,589 | ₩37,736 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,375 | ₩37,709 | ₩37,134 | ₩37,629 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩37,896 | ₩37,923 | ₩37,629 | ₩37,682 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,471 | ₩38,592 | ₩38,418 | ₩38,538 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,110 | ₩38,558 | ₩38,083 | ₩38,404 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩38,083 | ₩38,164 | ₩37,923 | ₩38,043 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩37,976 | ₩38,177 | ₩37,816 | ₩38,164 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩37,923 | ₩38,110 | ₩37,749 | ₩37,990 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,722 | ₩37,722 | ₩37,415 | ₩37,615 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,415 | ₩37,709 | ₩37,415 | ₩37,522 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,348 | ₩37,427 | ₩37,087 | ₩37,335 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩37,067 | ₩37,507 | ₩37,054 | ₩37,482 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩37,054 | ₩37,295 | ₩37,054 | ₩37,188 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,399 | ₩36,907 | ₩36,345 | ₩36,867 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,198 | ₩36,506 | ₩36,198 | ₩36,352 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,757 | ₩36,024 | ₩35,591 | ₩36,024 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩36,947 | ₩37,081 | ₩36,907 | ₩36,947 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,679 | ₩36,947 | ₩36,559 | ₩36,813 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,720 | ₩36,920 | ₩36,492 | ₩36,639 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩37,040 | ₩37,107 | ₩36,706 | ₩36,786 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,332 | ₩36,586 | ₩36,238 | ₩36,305 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,439 | ₩36,611 | ₩36,151 | ₩36,492 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩35,890 | ₩36,292 | ₩35,757 | ₩36,238 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩37,000 | ₩37,154 | ₩36,693 | ₩36,693 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,867 | ₩37,040 | ₩36,679 | ₩36,947 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,786 | ₩36,880 | ₩36,499 | ₩36,746 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,131 | ₩36,258 | ₩35,931 | ₩36,145 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,693 | ₩36,733 | ₩36,265 | ₩36,425 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,720 | ₩36,933 | ₩36,506 | ₩36,532 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,225 | ₩36,693 | ₩36,198 | ₩36,519 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩35,890 | ₩36,118 | ₩35,743 | ₩35,810 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩35,035 | ₩35,449 | ₩34,928 | ₩35,329 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,596 | ₩35,904 | ₩35,503 | ₩35,730 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,650 | ₩35,650 | ₩34,674 | ₩35,048 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩36,024 | ₩36,519 | ₩35,783 | ₩36,278 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩36,011 | ₩36,338 | ₩35,770 | ₩35,971 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,690 | ₩36,292 | ₩35,690 | ₩36,251 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,570 | ₩35,623 | ₩35,409 | ₩35,583 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,315 | ₩35,429 | ₩34,954 | ₩35,035 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,182 | ₩35,422 | ₩35,048 | ₩35,329 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,503 | ₩35,703 | ₩35,349 | ₩35,663 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,567 | ₩35,075 | ₩34,315 | ₩34,995 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,259 | ₩34,326 | ₩33,430 | ₩34,272 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩35,075 | ₩35,168 | ₩33,778 | ₩34,045 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,339 | ₩34,593 | ₩34,232 | ₩34,527 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,363 | ₩33,938 | ₩33,363 | ₩33,617 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,176 | ₩33,350 | ₩33,029 | ₩33,323 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,457 | ₩33,510 | ₩32,775 | ₩32,989 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,336 | ₩33,336 | ₩32,862 | ₩33,136 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,735 | ₩32,735 | ₩32,507 | ₩32,628 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩32,066 | ₩32,347 | ₩31,970 | ₩32,200 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,146 | ₩32,735 | ₩32,061 | ₩32,253 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩31,972 | ₩32,066 | ₩31,825 | ₩31,972 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩31,906 | ₩32,053 | ₩31,665 | ₩31,812 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,491 | ₩31,811 | ₩31,491 | ₩31,705 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,224 | ₩31,545 | ₩31,190 | ₩31,491 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,876 | ₩31,277 | ₩30,849 | ₩31,224 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,475 | ₩30,502 | ₩30,314 | ₩30,395 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,796 | ₩30,916 | ₩30,710 | ₩30,796 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,518 | ₩31,518 | ₩30,809 | ₩30,916 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,585 | ₩31,614 | ₩31,371 | ₩31,545 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,357 | ₩31,357 | ₩31,117 | ₩31,250 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩31,050 | ₩31,491 | ₩31,046 | ₩31,491 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,836 | ₩31,250 | ₩30,809 | ₩31,023 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩30,996 | ₩30,996 | ₩30,622 | ₩30,809 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,504 | ₩31,571 | ₩31,224 | ₩31,451 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,250 | ₩31,492 | ₩31,157 | ₩31,478 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,184 | ₩31,184 | ₩30,542 | ₩30,689 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,641 | ₩32,761 | ₩31,625 | ₩32,066 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,751 | ₩33,831 | ₩32,788 | ₩33,417 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,761 | ₩32,949 | ₩32,641 | ₩32,908 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,414 | ₩32,842 | ₩32,287 | ₩32,842 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,400 | ₩32,703 | ₩32,253 | ₩32,360 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,852 | ₩32,093 | ₩31,745 | ₩32,053 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,424 | ₩31,545 | ₩31,344 | ₩31,357 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,424 | ₩31,424 | ₩31,184 | ₩31,411 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,157 | ₩31,157 | ₩30,889 | ₩30,970 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,836 | ₩30,836 | ₩30,488 | ₩30,582 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,742 | ₩30,970 | ₩30,622 | ₩30,889 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,357 | ₩31,357 | ₩30,943 | ₩31,157 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,782 | ₩31,050 | ₩30,782 | ₩30,956 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,194 | ₩30,582 | ₩30,194 | ₩30,515 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,234 | ₩30,301 | ₩29,873 | ₩29,886 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩29,967 | ₩30,207 | ₩29,902 | ₩30,181 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,140 | ₩30,140 | ₩29,885 | ₩29,953 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,247 | ₩30,354 | ₩30,074 | ₩30,181 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,806 | ₩30,047 | ₩29,806 | ₩29,993 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,525 | ₩29,552 | ₩29,378 | ₩29,552 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,686 | ₩29,759 | ₩29,457 | ₩29,459 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩30,007 | ₩30,034 | ₩29,951 | ₩29,967 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,873 | ₩29,980 | ₩29,726 | ₩29,753 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩30,007 | ₩30,034 | ₩29,860 | ₩29,927 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,114 | ₩30,114 | ₩29,993 | ₩30,034 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,074 | ₩30,154 | ₩29,993 | ₩30,127 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩29,940 | ₩30,020 | ₩29,886 | ₩29,993 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,649 | ₩30,742 | ₩30,602 | ₩30,702 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,649 | ₩30,658 | ₩30,488 | ₩30,515 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,849 | ₩30,849 | ₩30,568 | ₩30,702 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,555 | ₩30,649 | ₩30,448 | ₩30,488 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩30,956 | ₩30,956 | ₩30,715 | ₩30,809 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,290 | ₩31,290 | ₩31,010 | ₩31,077 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩31,036 | ₩31,317 | ₩31,036 | ₩31,264 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩30,943 | ₩31,190 | ₩30,916 | ₩31,143 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩30,996 | ₩31,023 | ₩30,883 | ₩30,916 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,384 | ₩31,384 | ₩31,023 | ₩31,063 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,304 | ₩31,478 | ₩31,297 | ₩31,384 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩31,050 | ₩31,312 | ₩31,050 | ₩31,304 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,143 | ₩31,173 | ₩31,036 | ₩31,103 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩31,036 | ₩31,146 | ₩30,889 | ₩30,943 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,050 | ₩31,158 | ₩31,050 | ₩31,050 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,849 | ₩31,157 | ₩30,849 | ₩31,103 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,395 | ₩30,742 | ₩30,395 | ₩30,729 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,288 | ₩30,349 | ₩30,080 | ₩30,321 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,247 | ₩30,492 | ₩30,201 | ₩30,468 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,261 | ₩30,488 | ₩30,060 | ₩30,354 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,210 | ₩31,210 | ₩30,622 | ₩30,662 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,103 | ₩31,130 | ₩30,903 | ₩30,996 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,130 | ₩31,464 | ₩31,070 | ₩31,438 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩30,956 | ₩31,146 | ₩30,956 | ₩31,103 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,849 | ₩31,130 | ₩30,756 | ₩31,050 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,117 | ₩31,130 | ₩30,782 | ₩30,822 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,344 | ₩31,344 | ₩31,050 | ₩31,050 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,424 | ₩31,598 | ₩31,424 | ₩31,504 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,876 | ₩31,289 | ₩30,849 | ₩31,224 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,822 | ₩30,849 | ₩30,675 | ₩30,801 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,715 | ₩30,769 | ₩30,555 | ₩30,635 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩30,916 | ₩30,916 | ₩30,641 | ₩30,675 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩30,996 | ₩31,036 | ₩30,829 | ₩30,863 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩30,970 | ₩31,250 | ₩30,889 | ₩31,217 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩30,929 | ₩30,943 | ₩30,753 | ₩30,863 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,609 | ₩30,907 | ₩30,578 | ₩30,769 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,729 | ₩31,044 | ₩30,729 | ₩30,916 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,742 | ₩30,758 | ₩30,609 | ₩30,689 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩31,036 | ₩31,130 | ₩30,903 | ₩30,943 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,157 | ₩31,224 | ₩31,019 | ₩31,023 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,264 | ₩31,411 | ₩31,184 | ₩31,210 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,609 | ₩30,863 | ₩30,568 | ₩30,822 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,247 | ₩30,341 | ₩30,032 | ₩30,301 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,207 | ₩30,368 | ₩30,100 | ₩30,368 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,181 | ₩30,194 | ₩30,007 | ₩30,167 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,435 | ₩30,662 | ₩30,297 | ₩30,368 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,421 | ₩30,488 | ₩30,194 | ₩30,368 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,207 | ₩30,341 | ₩30,087 | ₩30,274 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,448 | ₩30,555 | ₩30,372 | ₩30,475 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,488 | ₩30,531 | ₩29,967 | ₩30,060 | -1.40% | 11.4만 |
|---|