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 | ₩42,155 | ₩42,316 | ₩41,927 | ₩42,021 | -0.32% | 29.1만 |
| 2026.10.08 | ₩41,941 | ₩42,168 | ₩41,802 | ₩41,861 | -0.19% | 22.7만 |
| 2026.10.07 | ₩41,914 | ₩42,075 | ₩41,613 | ₩41,874 | -0.10% | 34.7만 |
| 2026.10.06 | ₩41,968 | ₩42,163 | ₩41,419 | ₩42,115 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,660 | ₩41,901 | ₩41,553 | ₩41,646 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,700 | ₩41,784 | ₩41,245 | ₩41,673 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,686 | ₩42,061 | ₩41,620 | ₩42,021 | +0.80% | 25.3만 |
| 2026.09.30 | ₩41,981 | ₩42,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,767 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,325 | ₩41,673 | ₩41,205 | ₩41,526 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,887 | ₩41,994 | ₩41,446 | ₩41,700 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩42,008 | ₩42,195 | ₩41,686 | ₩41,901 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,302 | ₩42,771 | ₩42,167 | ₩42,276 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩41,941 | ₩42,389 | ₩41,934 | ₩42,383 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,847 | ₩42,075 | ₩41,780 | ₩42,008 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩41,961 | ₩42,035 | ₩41,727 | ₩41,901 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,383 | ₩42,409 | ₩42,115 | ₩42,249 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,209 | ₩42,360 | ₩42,115 | ₩42,155 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,744 | ₩42,757 | ₩42,195 | ₩42,262 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,423 | ₩42,744 | ₩42,423 | ₩42,691 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,436 | ₩42,490 | ₩42,008 | ₩42,115 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,276 | ₩42,409 | ₩42,061 | ₩42,195 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,289 | ₩42,704 | ₩42,195 | ₩42,704 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩42,115 | ₩42,289 | ₩42,040 | ₩42,249 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,727 | ₩41,807 | ₩41,553 | ₩41,807 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩41,097 | ₩41,138 | ₩40,658 | ₩41,104 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩41,004 | ₩41,350 | ₩40,964 | ₩41,231 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,205 | ₩41,440 | ₩41,004 | ₩41,084 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩41,004 | ₩41,352 | ₩40,810 | ₩41,272 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,816 | ₩40,964 | ₩40,535 | ₩40,964 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,160 | ₩40,395 | ₩40,013 | ₩40,254 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,712 | ₩40,147 | ₩39,665 | ₩40,067 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,491 | ₩40,000 | ₩39,491 | ₩39,732 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,745 | ₩39,866 | ₩39,571 | ₩39,571 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,482 | ₩40,535 | ₩40,053 | ₩40,160 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,709 | ₩40,736 | ₩40,522 | ₩40,696 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,334 | ₩40,696 | ₩40,334 | ₩40,616 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩40,093 | ₩40,334 | ₩40,067 | ₩40,147 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩40,080 | ₩40,174 | ₩39,946 | ₩40,040 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,571 | ₩40,107 | ₩39,558 | ₩40,067 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩39,063 | ₩39,404 | ₩39,063 | ₩39,344 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,357 | ₩39,371 | ₩39,023 | ₩39,183 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,464 | ₩39,558 | ₩39,317 | ₩39,531 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,223 | ₩39,411 | ₩39,144 | ₩39,384 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,875 | ₩39,384 | ₩38,782 | ₩39,304 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,206 | ₩38,393 | ₩38,166 | ₩38,219 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,885 | ₩38,186 | ₩37,858 | ₩38,072 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,804 | ₩37,911 | ₩37,604 | ₩37,764 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,322 | ₩37,737 | ₩37,322 | ₩37,657 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,420 | ₩38,434 | ₩37,818 | ₩38,059 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,741 | ₩38,835 | ₩38,554 | ₩38,755 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,541 | ₩38,646 | ₩38,447 | ₩38,514 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,621 | ₩38,889 | ₩38,514 | ₩38,755 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,152 | ₩38,393 | ₩38,005 | ₩38,166 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,741 | ₩38,741 | ₩38,233 | ₩38,273 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩38,942 | ₩39,197 | ₩38,902 | ₩38,996 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,237 | ₩39,531 | ₩39,237 | ₩39,357 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,915 | ₩39,143 | ₩38,902 | ₩38,956 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,688 | ₩38,875 | ₩38,662 | ₩38,822 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩38,112 | ₩38,500 | ₩38,112 | ₩38,420 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,724 | ₩38,286 | ₩37,724 | ₩38,148 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩37,965 | ₩37,965 | ₩37,677 | ₩37,737 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩37,992 | ₩38,012 | ₩37,617 | ₩37,965 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩38,019 | ₩38,099 | ₩37,757 | ₩37,965 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,921 | ₩37,577 | ₩36,921 | ₩37,523 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,586 | ₩36,774 | ₩36,546 | ₩36,626 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,881 | ₩37,041 | ₩36,774 | ₩36,807 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,385 | ₩36,881 | ₩36,372 | ₩36,827 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩36,051 | ₩36,225 | ₩35,917 | ₩36,225 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,823 | ₩36,265 | ₩35,783 | ₩36,265 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,247 | ₩35,415 | ₩35,099 | ₩35,221 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,261 | ₩35,448 | ₩35,154 | ₩35,314 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,355 | ₩35,448 | ₩35,207 | ₩35,395 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,154 | ₩35,154 | ₩34,929 | ₩34,980 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩34,953 | ₩35,127 | ₩34,846 | ₩34,953 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,926 | ₩35,502 | ₩34,926 | ₩35,421 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,873 | ₩35,087 | ₩34,806 | ₩34,886 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,154 | ₩35,395 | ₩35,100 | ₩35,321 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,408 | ₩35,567 | ₩35,289 | ₩35,475 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,569 | ₩35,569 | ₩35,155 | ₩35,502 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩36,064 | ₩36,265 | ₩35,649 | ₩35,810 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,743 | ₩36,010 | ₩35,649 | ₩35,970 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩36,010 | ₩36,104 | ₩35,905 | ₩36,051 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,452 | ₩36,666 | ₩36,265 | ₩36,345 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,907 | ₩37,148 | ₩36,626 | ₩36,720 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,814 | ₩37,122 | ₩36,774 | ₩36,968 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,854 | ₩36,854 | ₩36,412 | ₩36,760 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,135 | ₩37,162 | ₩36,948 | ₩37,041 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,269 | ₩37,269 | ₩36,881 | ₩36,988 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,590 | ₩37,590 | ₩37,322 | ₩37,443 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩38,126 | ₩38,186 | ₩37,952 | ₩38,019 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,791 | ₩37,978 | ₩37,724 | ₩37,952 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,844 | ₩38,106 | ₩37,751 | ₩37,844 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,724 | ₩37,724 | ₩37,255 | ₩37,483 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,590 | ₩37,751 | ₩37,342 | ₩37,724 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,215 | ₩37,510 | ₩37,122 | ₩37,376 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,764 | ₩37,931 | ₩37,624 | ₩37,657 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,179 | ₩38,326 | ₩37,931 | ₩38,085 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,648 | ₩38,741 | ₩37,972 | ₩38,179 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,822 | ₩38,822 | ₩38,166 | ₩38,420 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,889 | ₩39,063 | ₩38,715 | ₩38,956 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,741 | ₩39,103 | ₩38,728 | ₩38,782 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,407 | ₩38,688 | ₩38,380 | ₩38,648 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,701 | ₩38,862 | ₩38,581 | ₩38,728 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,183 | ₩39,306 | ₩38,996 | ₩39,076 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,822 | ₩39,263 | ₩38,822 | ₩39,210 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,340 | ₩38,674 | ₩38,269 | ₩38,648 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,711 | ₩37,885 | ₩37,630 | ₩37,778 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,416 | ₩37,751 | ₩37,175 | ₩37,670 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩37,938 | ₩37,965 | ₩37,670 | ₩37,724 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,514 | ₩38,634 | ₩38,460 | ₩38,581 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,152 | ₩38,601 | ₩38,126 | ₩38,447 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩38,126 | ₩38,206 | ₩37,965 | ₩38,085 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩38,019 | ₩38,219 | ₩37,858 | ₩38,206 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩37,965 | ₩38,152 | ₩37,791 | ₩38,032 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,764 | ₩37,764 | ₩37,456 | ₩37,657 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,456 | ₩37,751 | ₩37,456 | ₩37,563 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,389 | ₩37,468 | ₩37,128 | ₩37,376 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩37,108 | ₩37,549 | ₩37,095 | ₩37,523 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩37,095 | ₩37,336 | ₩37,095 | ₩37,229 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,439 | ₩36,948 | ₩36,385 | ₩36,907 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,238 | ₩36,546 | ₩36,238 | ₩36,392 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,796 | ₩36,064 | ₩35,630 | ₩36,064 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩36,988 | ₩37,122 | ₩36,948 | ₩36,988 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,720 | ₩36,988 | ₩36,600 | ₩36,854 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,760 | ₩36,961 | ₩36,533 | ₩36,680 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩37,081 | ₩37,148 | ₩36,747 | ₩36,827 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,372 | ₩36,626 | ₩36,278 | ₩36,345 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,479 | ₩36,652 | ₩36,191 | ₩36,533 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩35,930 | ₩36,332 | ₩35,796 | ₩36,278 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩37,041 | ₩37,195 | ₩36,733 | ₩36,733 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,907 | ₩37,081 | ₩36,720 | ₩36,988 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,827 | ₩36,921 | ₩36,539 | ₩36,787 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,171 | ₩36,298 | ₩35,970 | ₩36,185 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,733 | ₩36,774 | ₩36,305 | ₩36,466 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,760 | ₩36,974 | ₩36,546 | ₩36,573 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,265 | ₩36,733 | ₩36,238 | ₩36,559 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩35,930 | ₩36,158 | ₩35,783 | ₩35,850 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩35,073 | ₩35,488 | ₩34,966 | ₩35,368 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,636 | ₩35,944 | ₩35,542 | ₩35,770 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,689 | ₩35,689 | ₩34,712 | ₩35,087 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩36,064 | ₩36,559 | ₩35,823 | ₩36,318 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩36,051 | ₩36,379 | ₩35,810 | ₩36,010 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,729 | ₩36,332 | ₩35,729 | ₩36,292 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,609 | ₩35,662 | ₩35,448 | ₩35,622 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,355 | ₩35,468 | ₩34,993 | ₩35,073 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,221 | ₩35,462 | ₩35,087 | ₩35,368 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,542 | ₩35,743 | ₩35,388 | ₩35,703 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,605 | ₩35,114 | ₩34,353 | ₩35,033 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,297 | ₩34,364 | ₩33,467 | ₩34,310 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩35,114 | ₩35,207 | ₩33,815 | ₩34,083 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,377 | ₩34,632 | ₩34,270 | ₩34,565 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,400 | ₩33,976 | ₩33,400 | ₩33,654 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,213 | ₩33,387 | ₩33,065 | ₩33,360 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,494 | ₩33,547 | ₩32,811 | ₩33,025 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,373 | ₩33,373 | ₩32,898 | ₩33,172 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,771 | ₩32,771 | ₩32,543 | ₩32,664 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩32,102 | ₩32,383 | ₩32,005 | ₩32,235 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,182 | ₩32,771 | ₩32,096 | ₩32,289 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩32,008 | ₩32,102 | ₩31,861 | ₩32,008 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩31,941 | ₩32,088 | ₩31,700 | ₩31,847 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,526 | ₩31,846 | ₩31,526 | ₩31,740 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,258 | ₩31,579 | ₩31,225 | ₩31,526 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,910 | ₩31,312 | ₩30,883 | ₩31,258 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,509 | ₩30,535 | ₩30,348 | ₩30,428 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,830 | ₩30,950 | ₩30,744 | ₩30,830 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,553 | ₩31,553 | ₩30,843 | ₩30,950 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,620 | ₩31,649 | ₩31,405 | ₩31,579 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,392 | ₩31,392 | ₩31,151 | ₩31,285 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩31,084 | ₩31,526 | ₩31,080 | ₩31,526 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,870 | ₩31,285 | ₩30,843 | ₩31,057 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩31,031 | ₩31,031 | ₩30,656 | ₩30,843 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,539 | ₩31,606 | ₩31,258 | ₩31,486 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,285 | ₩31,527 | ₩31,191 | ₩31,513 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,218 | ₩31,218 | ₩30,575 | ₩30,723 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,677 | ₩32,798 | ₩31,660 | ₩32,102 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,788 | ₩33,869 | ₩32,824 | ₩33,454 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,798 | ₩32,985 | ₩32,677 | ₩32,945 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,450 | ₩32,878 | ₩32,322 | ₩32,878 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,436 | ₩32,739 | ₩32,289 | ₩32,396 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,887 | ₩32,128 | ₩31,780 | ₩32,088 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,459 | ₩31,579 | ₩31,379 | ₩31,392 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,459 | ₩31,459 | ₩31,218 | ₩31,446 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,191 | ₩31,191 | ₩30,924 | ₩31,004 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,870 | ₩30,870 | ₩30,522 | ₩30,616 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,776 | ₩31,004 | ₩30,656 | ₩30,924 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,392 | ₩31,392 | ₩30,977 | ₩31,191 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,816 | ₩31,084 | ₩30,816 | ₩30,990 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,227 | ₩30,616 | ₩30,227 | ₩30,549 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,268 | ₩30,334 | ₩29,906 | ₩29,919 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩30,000 | ₩30,241 | ₩29,936 | ₩30,214 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,174 | ₩30,174 | ₩29,918 | ₩29,986 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,281 | ₩30,388 | ₩30,107 | ₩30,214 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,839 | ₩30,080 | ₩29,839 | ₩30,027 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,558 | ₩29,585 | ₩29,411 | ₩29,585 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,719 | ₩29,792 | ₩29,490 | ₩29,491 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩30,040 | ₩30,067 | ₩29,984 | ₩30,000 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,906 | ₩30,013 | ₩29,759 | ₩29,786 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩30,040 | ₩30,067 | ₩29,893 | ₩29,960 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,147 | ₩30,147 | ₩30,027 | ₩30,067 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,107 | ₩30,187 | ₩30,027 | ₩30,160 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩29,973 | ₩30,053 | ₩29,919 | ₩30,027 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,683 | ₩30,776 | ₩30,636 | ₩30,736 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,683 | ₩30,692 | ₩30,522 | ₩30,549 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,883 | ₩30,883 | ₩30,602 | ₩30,736 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,589 | ₩30,683 | ₩30,482 | ₩30,522 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩30,990 | ₩30,990 | ₩30,749 | ₩30,843 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,325 | ₩31,325 | ₩31,044 | ₩31,111 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩31,071 | ₩31,352 | ₩31,071 | ₩31,298 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩30,977 | ₩31,225 | ₩30,950 | ₩31,178 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩31,031 | ₩31,057 | ₩30,917 | ₩30,950 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,419 | ₩31,419 | ₩31,057 | ₩31,098 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,338 | ₩31,513 | ₩31,332 | ₩31,419 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩31,084 | ₩31,347 | ₩31,084 | ₩31,338 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,178 | ₩31,207 | ₩31,071 | ₩31,138 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩31,071 | ₩31,181 | ₩30,924 | ₩30,977 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,084 | ₩31,193 | ₩31,084 | ₩31,084 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,883 | ₩31,191 | ₩30,883 | ₩31,138 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,428 | ₩30,776 | ₩30,428 | ₩30,763 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,321 | ₩30,383 | ₩30,114 | ₩30,355 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,281 | ₩30,526 | ₩30,234 | ₩30,502 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,294 | ₩30,522 | ₩30,094 | ₩30,388 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,245 | ₩31,245 | ₩30,656 | ₩30,696 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,138 | ₩31,164 | ₩30,937 | ₩31,031 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,164 | ₩31,499 | ₩31,104 | ₩31,472 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩30,990 | ₩31,181 | ₩30,990 | ₩31,138 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,883 | ₩31,164 | ₩30,790 | ₩31,084 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,151 | ₩31,164 | ₩30,816 | ₩30,857 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,379 | ₩31,379 | ₩31,084 | ₩31,084 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,459 | ₩31,633 | ₩31,459 | ₩31,539 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,910 | ₩31,324 | ₩30,883 | ₩31,258 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,857 | ₩30,883 | ₩30,709 | ₩30,835 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,749 | ₩30,803 | ₩30,589 | ₩30,669 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩30,950 | ₩30,950 | ₩30,675 | ₩30,709 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩31,031 | ₩31,071 | ₩30,863 | ₩30,897 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩31,004 | ₩31,285 | ₩30,924 | ₩31,251 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩30,964 | ₩30,977 | ₩30,787 | ₩30,897 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,642 | ₩30,941 | ₩30,612 | ₩30,803 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,763 | ₩31,079 | ₩30,763 | ₩30,950 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,776 | ₩30,792 | ₩30,642 | ₩30,723 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩31,071 | ₩31,164 | ₩30,937 | ₩30,977 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,191 | ₩31,258 | ₩31,053 | ₩31,057 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,298 | ₩31,446 | ₩31,218 | ₩31,245 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,642 | ₩30,897 | ₩30,602 | ₩30,857 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,281 | ₩30,375 | ₩30,065 | ₩30,334 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,241 | ₩30,401 | ₩30,134 | ₩30,401 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,214 | ₩30,227 | ₩30,040 | ₩30,201 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,468 | ₩30,696 | ₩30,330 | ₩30,401 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,455 | ₩30,522 | ₩30,227 | ₩30,401 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,241 | ₩30,375 | ₩30,120 | ₩30,308 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,482 | ₩30,589 | ₩30,405 | ₩30,509 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,522 | ₩30,565 | ₩30,000 | ₩30,094 | -1.40% | 11.4만 |
|---|