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 | ₩42,242 | ₩42,403 | ₩42,014 | ₩42,108 | -0.32% | 29.1만 |
| 2026.10.08 | ₩42,028 | ₩42,256 | ₩41,888 | ₩41,947 | -0.19% | 22.7만 |
| 2026.10.07 | ₩42,001 | ₩42,162 | ₩41,699 | ₩41,961 | -0.10% | 34.7만 |
| 2026.10.06 | ₩42,054 | ₩42,250 | ₩41,504 | ₩42,202 | +0.35% | 12.3만 |
| 2026.10.05 | ₩41,746 | ₩41,987 | ₩41,639 | ₩41,733 | -0.03% | 18.1만 |
| 2026.10.02 | ₩41,786 | ₩41,871 | ₩41,330 | ₩41,759 | -0.06% | 97.3만 |
| 2026.10.01 | ₩41,773 | ₩42,148 | ₩41,706 | ₩42,108 | +0.80% | 25.3만 |
| 2026.09.30 | ₩42,068 | ₩42,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,853 |
| -0.51% |
| 27.7만 |
| 2026.09.29 | ₩41,411 | ₩41,759 | ₩41,290 | ₩41,612 | +0.49% | 16.3만 |
|---|
| 2026.09.28 | ₩41,974 | ₩42,081 | ₩41,531 | ₩41,786 | -0.45% | 32.8만 |
|---|
| 2026.09.25 | ₩42,095 | ₩42,283 | ₩41,773 | ₩41,987 | -0.25% | 18.3만 |
|---|
| 2026.09.24 | ₩42,390 | ₩42,859 | ₩42,254 | ₩42,363 | -0.06% | 72.3만 |
|---|
| 2026.09.23 | ₩42,028 | ₩42,477 | ₩42,021 | ₩42,470 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩41,934 | ₩42,162 | ₩41,867 | ₩42,095 | +0.38% | 14.1만 |
|---|
| 2026.09.21 | ₩42,048 | ₩42,122 | ₩41,813 | ₩41,987 | -0.14% | 20.5만 |
|---|
| 2026.09.18 | ₩42,470 | ₩42,497 | ₩42,202 | ₩42,336 | -0.32% | 26.1만 |
|---|
| 2026.09.17 | ₩42,296 | ₩42,448 | ₩42,202 | ₩42,242 | -0.13% | 17.2만 |
|---|
| 2026.09.16 | ₩42,832 | ₩42,846 | ₩42,283 | ₩42,350 | -1.13% | 68만 |
|---|
| 2026.09.15 | ₩42,511 | ₩42,832 | ₩42,511 | ₩42,779 | +0.63% | 23.2만 |
|---|
| 2026.09.14 | ₩42,524 | ₩42,578 | ₩42,095 | ₩42,202 | -0.76% | 33.8만 |
|---|
| 2026.09.11 | ₩42,363 | ₩42,497 | ₩42,148 | ₩42,283 | -0.19% | 43.3만 |
|---|
| 2026.09.10 | ₩42,376 | ₩42,792 | ₩42,283 | ₩42,792 | +0.98% | 53.1만 |
|---|
| 2026.09.09 | ₩42,202 | ₩42,376 | ₩42,127 | ₩42,336 | +0.32% | 33.8만 |
|---|
| 2026.09.08 | ₩41,813 | ₩41,893 | ₩41,639 | ₩41,893 | +0.19% | 61.3만 |
|---|
| 2026.09.04 | ₩41,183 | ₩41,223 | ₩40,743 | ₩41,189 | +0.02% | 45.7만 |
|---|
| 2026.09.03 | ₩41,089 | ₩41,436 | ₩41,048 | ₩41,317 | +0.56% | 29.3만 |
|---|
| 2026.09.02 | ₩41,290 | ₩41,526 | ₩41,089 | ₩41,169 | -0.29% | 38.1만 |
|---|
| 2026.09.01 | ₩41,089 | ₩41,437 | ₩40,894 | ₩41,357 | +0.65% | 57.6만 |
|---|
| 2026.08.31 | ₩40,901 | ₩41,048 | ₩40,619 | ₩41,048 | +0.36% | 79.3만 |
|---|
| 2026.08.28 | ₩40,244 | ₩40,478 | ₩40,096 | ₩40,337 | +0.23% | 77.8만 |
|---|
| 2026.08.27 | ₩39,794 | ₩40,230 | ₩39,747 | ₩40,150 | +0.89% | 141.9만 |
|---|
| 2026.08.26 | ₩39,573 | ₩40,083 | ₩39,573 | ₩39,814 | +0.61% | 23만 |
|---|
| 2026.08.25 | ₩39,828 | ₩39,948 | ₩39,653 | ₩39,653 | -0.44% | 17.2만 |
|---|
| 2026.08.24 | ₩40,565 | ₩40,619 | ₩40,136 | ₩40,244 | -0.79% | 12.6만 |
|---|
| 2026.08.21 | ₩40,793 | ₩40,820 | ₩40,606 | ₩40,780 | -0.03% | 10.2만 |
|---|
| 2026.08.20 | ₩40,418 | ₩40,780 | ₩40,418 | ₩40,700 | +0.70% | 12.1만 |
|---|
| 2026.08.19 | ₩40,176 | ₩40,418 | ₩40,150 | ₩40,230 | +0.13% | 6.6만 |
|---|
| 2026.08.18 | ₩40,163 | ₩40,257 | ₩40,029 | ₩40,123 | -0.10% | 12.1만 |
|---|
| 2026.08.17 | ₩39,653 | ₩40,190 | ₩39,640 | ₩40,150 | +1.25% | 11만 |
|---|
| 2026.08.14 | ₩39,144 | ₩39,486 | ₩39,144 | ₩39,425 | +0.72% | 5.3만 |
|---|
| 2026.08.13 | ₩39,439 | ₩39,452 | ₩39,103 | ₩39,264 | -0.44% | 7.2만 |
|---|
| 2026.08.12 | ₩39,546 | ₩39,640 | ₩39,398 | ₩39,613 | +0.17% | 6만 |
|---|
| 2026.08.11 | ₩39,304 | ₩39,492 | ₩39,225 | ₩39,465 | +0.41% | 6.2만 |
|---|
| 2026.08.10 | ₩38,956 | ₩39,465 | ₩38,862 | ₩39,385 | +1.10% | 11.6만 |
|---|
| 2026.08.07 | ₩38,285 | ₩38,473 | ₩38,245 | ₩38,298 | +0.04% | 14만 |
|---|
| 2026.08.06 | ₩37,963 | ₩38,265 | ₩37,936 | ₩38,151 | +0.49% | 15.1만 |
|---|
| 2026.08.05 | ₩37,883 | ₩37,990 | ₩37,681 | ₩37,842 | -0.11% | 56.8만 |
|---|
| 2026.08.04 | ₩37,400 | ₩37,815 | ₩37,400 | ₩37,735 | +0.90% | 14.1만 |
|---|
| 2026.08.03 | ₩38,500 | ₩38,513 | ₩37,896 | ₩38,137 | -0.94% | 40.5만 |
|---|
| 2026.07.31 | ₩38,822 | ₩38,915 | ₩38,634 | ₩38,835 | +0.03% | 27.6만 |
|---|
| 2026.07.30 | ₩38,620 | ₩38,726 | ₩38,526 | ₩38,594 | -0.07% | 21.2만 |
|---|
| 2026.07.29 | ₩38,701 | ₩38,969 | ₩38,594 | ₩38,835 | +0.35% | 9.4만 |
|---|
| 2026.07.28 | ₩38,231 | ₩38,473 | ₩38,084 | ₩38,245 | +0.04% | 15.3만 |
|---|
| 2026.07.27 | ₩38,822 | ₩38,822 | ₩38,312 | ₩38,352 | -1.21% | 8.1만 |
|---|
| 2026.07.24 | ₩39,023 | ₩39,278 | ₩38,983 | ₩39,076 | +0.14% | 9.9만 |
|---|
| 2026.07.23 | ₩39,318 | ₩39,613 | ₩39,318 | ₩39,439 | +0.31% | 11.1만 |
|---|
| 2026.07.22 | ₩38,996 | ₩39,224 | ₩38,983 | ₩39,036 | +0.10% | 24.1만 |
|---|
| 2026.07.21 | ₩38,768 | ₩38,956 | ₩38,742 | ₩38,902 | +0.35% | 51.2만 |
|---|
| 2026.07.20 | ₩38,191 | ₩38,580 | ₩38,191 | ₩38,500 | +0.81% | 18.8만 |
|---|
| 2026.07.17 | ₩37,802 | ₩38,365 | ₩37,802 | ₩38,227 | +1.12% | 23.5만 |
|---|
| 2026.07.16 | ₩38,044 | ₩38,044 | ₩37,755 | ₩37,815 | -0.60% | 19만 |
|---|
| 2026.07.15 | ₩38,070 | ₩38,090 | ₩37,695 | ₩38,044 | -0.07% | 7.5만 |
|---|
| 2026.07.14 | ₩38,097 | ₩38,178 | ₩37,836 | ₩38,044 | -0.14% | 35만 |
|---|
| 2026.07.13 | ₩36,997 | ₩37,655 | ₩36,997 | ₩37,601 | +1.63% | 13.5만 |
|---|
| 2026.07.10 | ₩36,662 | ₩36,850 | ₩36,622 | ₩36,702 | +0.11% | 78.4만 |
|---|
| 2026.07.09 | ₩36,957 | ₩37,118 | ₩36,850 | ₩36,883 | -0.20% | 14.4만 |
|---|
| 2026.07.08 | ₩36,461 | ₩36,957 | ₩36,447 | ₩36,903 | +1.21% | 20.3만 |
|---|
| 2026.07.07 | ₩36,125 | ₩36,300 | ₩35,991 | ₩36,300 | +0.48% | 17.9만 |
|---|
| 2026.07.06 | ₩35,897 | ₩36,340 | ₩35,857 | ₩36,340 | +1.23% | 71.4만 |
|---|
| 2026.07.02 | ₩35,320 | ₩35,488 | ₩35,171 | ₩35,294 | -0.08% | 36.1만 |
|---|
| 2026.07.01 | ₩35,334 | ₩35,522 | ₩35,226 | ₩35,387 | +0.15% | 45.2만 |
|---|
| 2026.06.30 | ₩35,428 | ₩35,522 | ₩35,280 | ₩35,468 | +0.11% | 28.7만 |
|---|
| 2026.06.29 | ₩35,226 | ₩35,226 | ₩35,001 | ₩35,052 | -0.50% | 80.8만 |
|---|
| 2026.06.26 | ₩35,025 | ₩35,200 | ₩34,918 | ₩35,025 | 0.00% | 91.6만 |
|---|
| 2026.06.25 | ₩34,998 | ₩35,575 | ₩34,998 | ₩35,495 | +1.42% | 190.1만 |
|---|
| 2026.06.24 | ₩34,945 | ₩35,159 | ₩34,878 | ₩34,958 | +0.04% | 11.9만 |
|---|
| 2026.06.23 | ₩35,226 | ₩35,468 | ₩35,173 | ₩35,394 | +0.48% | 10만 |
|---|
| 2026.06.22 | ₩35,481 | ₩35,641 | ₩35,362 | ₩35,548 | +0.19% | 20.1만 |
|---|
| 2026.06.18 | ₩35,642 | ₩35,642 | ₩35,228 | ₩35,575 | -0.19% | 17.2만 |
|---|
| 2026.06.17 | ₩36,139 | ₩36,340 | ₩35,723 | ₩35,884 | -0.71% | 32만 |
|---|
| 2026.06.16 | ₩35,817 | ₩36,085 | ₩35,723 | ₩36,045 | +0.64% | 15.2만 |
|---|
| 2026.06.15 | ₩36,085 | ₩36,179 | ₩35,979 | ₩36,125 | +0.11% | 28.4만 |
|---|
| 2026.06.12 | ₩36,528 | ₩36,742 | ₩36,340 | ₩36,420 | -0.29% | 12.2만 |
|---|
| 2026.06.11 | ₩36,984 | ₩37,225 | ₩36,702 | ₩36,796 | -0.51% | 25.6만 |
|---|
| 2026.06.10 | ₩36,890 | ₩37,198 | ₩36,850 | ₩37,044 | +0.42% | 8.1만 |
|---|
| 2026.06.09 | ₩36,930 | ₩36,930 | ₩36,487 | ₩36,836 | -0.25% | 29.6만 |
|---|
| 2026.06.08 | ₩37,212 | ₩37,239 | ₩37,024 | ₩37,118 | -0.25% | 24.2만 |
|---|
| 2026.06.05 | ₩37,346 | ₩37,346 | ₩36,957 | ₩37,064 | -0.75% | 18.7만 |
|---|
| 2026.06.04 | ₩37,668 | ₩37,668 | ₩37,400 | ₩37,520 | -0.39% | 16.1만 |
|---|
| 2026.06.03 | ₩38,204 | ₩38,265 | ₩38,030 | ₩38,097 | -0.28% | 21만 |
|---|
| 2026.06.02 | ₩37,869 | ₩38,057 | ₩37,802 | ₩38,030 | +0.43% | 13.8만 |
|---|
| 2026.06.01 | ₩37,923 | ₩38,184 | ₩37,829 | ₩37,923 | 0.00% | 17.1만 |
|---|
| 2026.05.29 | ₩37,802 | ₩37,802 | ₩37,333 | ₩37,561 | -0.64% | 25.3만 |
|---|
| 2026.05.28 | ₩37,668 | ₩37,829 | ₩37,420 | ₩37,802 | +0.36% | 11.7만 |
|---|
| 2026.05.27 | ₩37,292 | ₩37,587 | ₩37,198 | ₩37,453 | +0.43% | 18.7만 |
|---|
| 2026.05.26 | ₩37,842 | ₩38,010 | ₩37,701 | ₩37,735 | -0.28% | 12만 |
|---|
| 2026.05.22 | ₩38,258 | ₩38,406 | ₩38,010 | ₩38,164 | -0.25% | 22.1만 |
|---|
| 2026.05.21 | ₩38,728 | ₩38,822 | ₩38,050 | ₩38,258 | -1.21% | 28만 |
|---|
| 2026.05.20 | ₩38,902 | ₩38,902 | ₩38,245 | ₩38,500 | -1.03% | 14.2만 |
|---|
| 2026.05.19 | ₩38,969 | ₩39,144 | ₩38,795 | ₩39,036 | +0.17% | 8.4만 |
|---|
| 2026.05.18 | ₩38,822 | ₩39,184 | ₩38,808 | ₩38,862 | +0.10% | 13.7만 |
|---|
| 2026.05.15 | ₩38,486 | ₩38,768 | ₩38,459 | ₩38,728 | +0.63% | 8.9만 |
|---|
| 2026.05.14 | ₩38,781 | ₩38,942 | ₩38,661 | ₩38,808 | +0.07% | 30.8만 |
|---|
| 2026.05.13 | ₩39,264 | ₩39,388 | ₩39,076 | ₩39,157 | -0.27% | 52.7만 |
|---|
| 2026.05.12 | ₩38,902 | ₩39,345 | ₩38,902 | ₩39,291 | +1.00% | 18만 |
|---|
| 2026.05.11 | ₩38,419 | ₩38,754 | ₩38,348 | ₩38,728 | +0.80% | 8.6만 |
|---|
| 2026.05.08 | ₩37,789 | ₩37,963 | ₩37,708 | ₩37,856 | +0.18% | 11.5만 |
|---|
| 2026.05.07 | ₩37,494 | ₩37,829 | ₩37,252 | ₩37,748 | +0.68% | 19.4만 |
|---|
| 2026.05.06 | ₩38,017 | ₩38,044 | ₩37,748 | ₩37,802 | -0.56% | 15.4만 |
|---|
| 2026.05.05 | ₩38,594 | ₩38,714 | ₩38,540 | ₩38,661 | +0.17% | 27.2만 |
|---|
| 2026.05.04 | ₩38,231 | ₩38,681 | ₩38,204 | ₩38,526 | +0.77% | 48.7만 |
|---|
| 2026.05.01 | ₩38,204 | ₩38,285 | ₩38,044 | ₩38,164 | -0.11% | 25.1만 |
|---|
| 2026.04.30 | ₩38,097 | ₩38,298 | ₩37,936 | ₩38,285 | +0.49% | 13.2만 |
|---|
| 2026.04.29 | ₩38,044 | ₩38,231 | ₩37,869 | ₩38,111 | +0.18% | 11만 |
|---|
| 2026.04.28 | ₩37,842 | ₩37,842 | ₩37,534 | ₩37,735 | -0.28% | 18.3만 |
|---|
| 2026.04.27 | ₩37,534 | ₩37,829 | ₩37,534 | ₩37,641 | +0.29% | 15.9만 |
|---|
| 2026.04.24 | ₩37,467 | ₩37,546 | ₩37,205 | ₩37,453 | -0.04% | 9만 |
|---|
| 2026.04.23 | ₩37,185 | ₩37,626 | ₩37,172 | ₩37,601 | +1.12% | 15.7만 |
|---|
| 2026.04.22 | ₩37,172 | ₩37,413 | ₩37,172 | ₩37,306 | +0.36% | 8.6만 |
|---|
| 2026.04.21 | ₩36,514 | ₩37,024 | ₩36,461 | ₩36,984 | +1.29% | 27.1만 |
|---|
| 2026.04.20 | ₩36,313 | ₩36,622 | ₩36,313 | ₩36,467 | +0.42% | 18.4만 |
|---|
| 2026.04.17 | ₩35,870 | ₩36,139 | ₩35,704 | ₩36,139 | +0.75% | 13.1만 |
|---|
| 2026.04.16 | ₩37,064 | ₩37,198 | ₩37,024 | ₩37,064 | 0.00% | 7.7만 |
|---|
| 2026.04.15 | ₩36,796 | ₩37,064 | ₩36,675 | ₩36,930 | +0.36% | 8.3만 |
|---|
| 2026.04.14 | ₩36,836 | ₩37,037 | ₩36,608 | ₩36,756 | -0.22% | 7.9만 |
|---|
| 2026.04.13 | ₩37,158 | ₩37,225 | ₩36,823 | ₩36,903 | -0.69% | 9.6만 |
|---|
| 2026.04.10 | ₩36,447 | ₩36,702 | ₩36,353 | ₩36,420 | -0.07% | 8.1만 |
|---|
| 2026.04.09 | ₩36,555 | ₩36,728 | ₩36,266 | ₩36,608 | +0.15% | 10.4만 |
|---|
| 2026.04.08 | ₩36,005 | ₩36,407 | ₩35,870 | ₩36,353 | +0.97% | 9.3만 |
|---|
| 2026.04.07 | ₩37,118 | ₩37,272 | ₩36,809 | ₩36,809 | -0.83% | 19.3만 |
|---|
| 2026.04.06 | ₩36,984 | ₩37,158 | ₩36,796 | ₩37,064 | +0.22% | 21.2만 |
|---|
| 2026.04.02 | ₩36,903 | ₩36,997 | ₩36,615 | ₩36,863 | -0.11% | 9.5만 |
|---|
| 2026.04.01 | ₩36,246 | ₩36,373 | ₩36,045 | ₩36,259 | +0.04% | 16.3만 |
|---|
| 2026.03.31 | ₩36,809 | ₩36,850 | ₩36,380 | ₩36,541 | -0.73% | 24만 |
|---|
| 2026.03.30 | ₩36,836 | ₩37,051 | ₩36,622 | ₩36,648 | -0.51% | 13.5만 |
|---|
| 2026.03.27 | ₩36,340 | ₩36,809 | ₩36,313 | ₩36,635 | +0.81% | 40.4만 |
|---|
| 2026.03.26 | ₩36,005 | ₩36,233 | ₩35,857 | ₩35,924 | -0.22% | 16.9만 |
|---|
| 2026.03.25 | ₩35,146 | ₩35,562 | ₩35,039 | ₩35,441 | +0.84% | 26.5만 |
|---|
| 2026.03.24 | ₩35,709 | ₩36,018 | ₩35,615 | ₩35,844 | +0.38% | 6.1만 |
|---|
| 2026.03.23 | ₩35,763 | ₩35,763 | ₩34,784 | ₩35,159 | -1.69% | 15.8만 |
|---|
| 2026.03.20 | ₩36,139 | ₩36,635 | ₩35,897 | ₩36,394 | +0.71% | 8.1만 |
|---|
| 2026.03.19 | ₩36,125 | ₩36,454 | ₩35,884 | ₩36,085 | -0.11% | 18만 |
|---|
| 2026.03.18 | ₩35,803 | ₩36,407 | ₩35,803 | ₩36,367 | +1.57% | 9.9만 |
|---|
| 2026.03.17 | ₩35,683 | ₩35,736 | ₩35,522 | ₩35,696 | +0.04% | 7.9만 |
|---|
| 2026.03.16 | ₩35,428 | ₩35,542 | ₩35,066 | ₩35,146 | -0.80% | 7.5만 |
|---|
| 2026.03.13 | ₩35,294 | ₩35,535 | ₩35,159 | ₩35,441 | +0.42% | 60.2만 |
|---|
| 2026.03.12 | ₩35,615 | ₩35,817 | ₩35,461 | ₩35,776 | +0.45% | 20.3만 |
|---|
| 2026.03.11 | ₩34,676 | ₩35,186 | ₩34,424 | ₩35,106 | +1.24% | 21.3만 |
|---|
| 2026.03.10 | ₩34,368 | ₩34,435 | ₩33,536 | ₩34,381 | +0.04% | 13.4만 |
|---|
| 2026.03.09 | ₩35,186 | ₩35,280 | ₩33,885 | ₩34,153 | -2.94% | 16.8만 |
|---|
| 2026.03.06 | ₩34,448 | ₩34,703 | ₩34,341 | ₩34,636 | +0.55% | 23.5만 |
|---|
| 2026.03.05 | ₩33,469 | ₩34,046 | ₩33,469 | ₩33,724 | +0.76% | 13.4만 |
|---|
| 2026.03.04 | ₩33,281 | ₩33,456 | ₩33,134 | ₩33,429 | +0.44% | 75.2만 |
|---|
| 2026.03.03 | ₩33,563 | ₩33,617 | ₩32,879 | ₩33,094 | -1.40% | 14.5만 |
|---|
| 2026.03.02 | ₩33,442 | ₩33,442 | ₩32,966 | ₩33,241 | -0.60% | 11만 |
|---|
| 2026.02.27 | ₩32,839 | ₩32,839 | ₩32,611 | ₩32,731 | -0.33% | 35.9만 |
|---|
| 2026.02.26 | ₩32,168 | ₩32,450 | ₩32,071 | ₩32,302 | +0.42% | 6.7만 |
|---|
| 2026.02.25 | ₩32,248 | ₩32,839 | ₩32,163 | ₩32,356 | +0.33% | 15.8만 |
|---|
| 2026.02.24 | ₩32,074 | ₩32,168 | ₩31,927 | ₩32,074 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩32,007 | ₩32,155 | ₩31,766 | ₩31,913 | -0.29% | 17.7만 |
|---|
| 2026.02.20 | ₩31,591 | ₩31,912 | ₩31,591 | ₩31,806 | +0.68% | 9.5만 |
|---|
| 2026.02.19 | ₩31,323 | ₩31,645 | ₩31,289 | ₩31,591 | +0.86% | 11.8만 |
|---|
| 2026.02.18 | ₩30,974 | ₩31,377 | ₩30,947 | ₩31,323 | +1.13% | 24.4만 |
|---|
| 2026.02.17 | ₩30,572 | ₩30,598 | ₩30,411 | ₩30,491 | -0.26% | 14.2만 |
|---|
| 2026.02.13 | ₩30,894 | ₩31,014 | ₩30,808 | ₩30,894 | 0.00% | 9.4만 |
|---|
| 2026.02.12 | ₩31,618 | ₩31,618 | ₩30,907 | ₩31,014 | -1.91% | 19.7만 |
|---|
| 2026.02.11 | ₩31,685 | ₩31,715 | ₩31,470 | ₩31,645 | -0.13% | 18.3만 |
|---|
| 2026.02.10 | ₩31,457 | ₩31,457 | ₩31,216 | ₩31,350 | -0.34% | 18.3만 |
|---|
| 2026.02.09 | ₩31,148 | ₩31,591 | ₩31,144 | ₩31,591 | +1.42% | 27.3만 |
|---|
| 2026.02.06 | ₩30,934 | ₩31,350 | ₩30,907 | ₩31,122 | +0.61% | 45.9만 |
|---|
| 2026.02.05 | ₩31,095 | ₩31,095 | ₩30,719 | ₩30,907 | -0.60% | 13.4만 |
|---|
| 2026.02.04 | ₩31,605 | ₩31,672 | ₩31,323 | ₩31,551 | -0.17% | 8.4만 |
|---|
| 2026.02.03 | ₩31,350 | ₩31,592 | ₩31,256 | ₩31,578 | +0.73% | 21.7만 |
|---|
| 2026.02.02 | ₩31,283 | ₩31,283 | ₩30,639 | ₩30,786 | -1.59% | 16.8만 |
|---|
| 2026.01.30 | ₩32,745 | ₩32,866 | ₩31,725 | ₩32,168 | -1.76% | 28.1만 |
|---|
| 2026.01.29 | ₩33,858 | ₩33,939 | ₩32,892 | ₩33,523 | -0.99% | 21.3만 |
|---|
| 2026.01.28 | ₩32,866 | ₩33,053 | ₩32,745 | ₩33,013 | +0.45% | 10.8만 |
|---|
| 2026.01.27 | ₩32,517 | ₩32,946 | ₩32,389 | ₩32,946 | +1.32% | 13.8만 |
|---|
| 2026.01.26 | ₩32,503 | ₩32,807 | ₩32,356 | ₩32,463 | -0.12% | 14만 |
|---|
| 2026.01.23 | ₩31,953 | ₩32,195 | ₩31,846 | ₩32,155 | +0.63% | 10.9만 |
|---|
| 2026.01.22 | ₩31,524 | ₩31,645 | ₩31,444 | ₩31,457 | -0.21% | 15.7만 |
|---|
| 2026.01.21 | ₩31,524 | ₩31,524 | ₩31,283 | ₩31,511 | -0.04% | 19.1만 |
|---|
| 2026.01.20 | ₩31,256 | ₩31,256 | ₩30,987 | ₩31,068 | -0.60% | 14.8만 |
|---|
| 2026.01.16 | ₩30,934 | ₩30,934 | ₩30,585 | ₩30,679 | -0.82% | 16.3만 |
|---|
| 2026.01.15 | ₩30,840 | ₩31,068 | ₩30,719 | ₩30,987 | +0.48% | 170.5만 |
|---|
| 2026.01.14 | ₩31,457 | ₩31,457 | ₩31,041 | ₩31,256 | -0.64% | 169만 |
|---|
| 2026.01.13 | ₩30,880 | ₩31,148 | ₩30,880 | ₩31,055 | +0.56% | 8.8만 |
|---|
| 2026.01.12 | ₩30,290 | ₩30,679 | ₩30,290 | ₩30,612 | +1.06% | 15.7만 |
|---|
| 2026.01.09 | ₩30,330 | ₩30,397 | ₩29,968 | ₩29,981 | -1.15% | 22.6만 |
|---|
| 2026.01.08 | ₩30,062 | ₩30,303 | ₩29,998 | ₩30,277 | +0.71% | 9.4만 |
|---|
| 2026.01.07 | ₩30,236 | ₩30,236 | ₩29,980 | ₩30,048 | -0.62% | 12.2만 |
|---|
| 2026.01.06 | ₩30,344 | ₩30,451 | ₩30,169 | ₩30,277 | -0.22% | 10.4만 |
|---|
| 2026.01.05 | ₩29,901 | ₩30,142 | ₩29,901 | ₩30,089 | +0.63% | 25.2만 |
|---|
| 2026.01.02 | ₩29,619 | ₩29,646 | ₩29,472 | ₩29,646 | +0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩29,780 | ₩29,854 | ₩29,551 | ₩29,552 | -0.77% | 31.6만 |
|---|
| 2025.12.30 | ₩30,102 | ₩30,129 | ₩30,046 | ₩30,062 | -0.13% | 7.4만 |
|---|
| 2025.12.29 | ₩29,968 | ₩30,075 | ₩29,820 | ₩29,847 | -0.40% | 13.7만 |
|---|
| 2025.12.26 | ₩30,102 | ₩30,129 | ₩29,955 | ₩30,022 | -0.27% | 14.8만 |
|---|
| 2025.12.24 | ₩30,209 | ₩30,209 | ₩30,089 | ₩30,129 | -0.27% | 9.7만 |
|---|
| 2025.12.23 | ₩30,169 | ₩30,250 | ₩30,089 | ₩30,223 | +0.18% | 18.1만 |
|---|
| 2025.12.22 | ₩30,035 | ₩30,116 | ₩29,981 | ₩30,089 | +0.18% | 13.1만 |
|---|
| 2025.12.19 | ₩30,746 | ₩30,840 | ₩30,699 | ₩30,800 | +0.17% | 8.4만 |
|---|
| 2025.12.18 | ₩30,746 | ₩30,755 | ₩30,585 | ₩30,612 | -0.44% | 9.1만 |
|---|
| 2025.12.17 | ₩30,947 | ₩30,947 | ₩30,666 | ₩30,800 | -0.48% | 9.4만 |
|---|
| 2025.12.16 | ₩30,652 | ₩30,746 | ₩30,545 | ₩30,585 | -0.22% | 23.9만 |
|---|
| 2025.12.15 | ₩31,055 | ₩31,055 | ₩30,813 | ₩30,907 | -0.48% | 9.9만 |
|---|
| 2025.12.12 | ₩31,390 | ₩31,390 | ₩31,108 | ₩31,175 | -0.68% | 8.3만 |
|---|
| 2025.12.11 | ₩31,135 | ₩31,417 | ₩31,135 | ₩31,363 | +0.73% | 47.7만 |
|---|
| 2025.12.10 | ₩31,041 | ₩31,289 | ₩31,014 | ₩31,242 | +0.65% | 22.6만 |
|---|
| 2025.12.09 | ₩31,095 | ₩31,122 | ₩30,981 | ₩31,014 | -0.26% | 11만 |
|---|
| 2025.12.08 | ₩31,484 | ₩31,484 | ₩31,122 | ₩31,162 | -1.02% | 4.6만 |
|---|
| 2025.12.05 | ₩31,403 | ₩31,578 | ₩31,397 | ₩31,484 | +0.26% | 5.1만 |
|---|
| 2025.12.04 | ₩31,148 | ₩31,411 | ₩31,148 | ₩31,403 | +0.82% | 11.6만 |
|---|
| 2025.12.03 | ₩31,242 | ₩31,272 | ₩31,135 | ₩31,202 | -0.13% | 7.5만 |
|---|
| 2025.12.02 | ₩31,135 | ₩31,245 | ₩30,987 | ₩31,041 | -0.30% | 9만 |
|---|
| 2025.12.01 | ₩31,148 | ₩31,257 | ₩31,148 | ₩31,148 | 0.00% | 14.9만 |
|---|
| 2025.11.28 | ₩30,947 | ₩31,256 | ₩30,947 | ₩31,202 | +0.82% | 3.6만 |
|---|
| 2025.11.26 | ₩30,491 | ₩30,840 | ₩30,491 | ₩30,827 | +1.10% | 19.7만 |
|---|
| 2025.11.25 | ₩30,384 | ₩30,446 | ₩30,176 | ₩30,417 | +0.11% | 5.3만 |
|---|
| 2025.11.24 | ₩30,344 | ₩30,589 | ₩30,297 | ₩30,565 | +0.73% | 15.7만 |
|---|
| 2025.11.21 | ₩30,357 | ₩30,585 | ₩30,156 | ₩30,451 | +0.31% | 22.5만 |
|---|
| 2025.11.20 | ₩31,309 | ₩31,309 | ₩30,719 | ₩30,759 | -1.76% | 7.4만 |
|---|
| 2025.11.19 | ₩31,202 | ₩31,229 | ₩31,001 | ₩31,095 | -0.34% | 7.4만 |
|---|
| 2025.11.18 | ₩31,229 | ₩31,564 | ₩31,169 | ₩31,537 | +0.99% | 5.3만 |
|---|
| 2025.11.17 | ₩31,055 | ₩31,245 | ₩31,055 | ₩31,202 | +0.48% | 8.2만 |
|---|
| 2025.11.14 | ₩30,947 | ₩31,229 | ₩30,853 | ₩31,148 | +0.65% | 4.4만 |
|---|
| 2025.11.13 | ₩31,216 | ₩31,229 | ₩30,880 | ₩30,920 | -0.95% | 19.2만 |
|---|
| 2025.11.12 | ₩31,444 | ₩31,444 | ₩31,148 | ₩31,148 | -0.94% | 9.3만 |
|---|
| 2025.11.11 | ₩31,524 | ₩31,698 | ₩31,524 | ₩31,605 | +0.26% | 20.4만 |
|---|
| 2025.11.10 | ₩30,974 | ₩31,389 | ₩30,947 | ₩31,323 | +1.13% | 6.6만 |
|---|
| 2025.11.07 | ₩30,920 | ₩30,947 | ₩30,773 | ₩30,899 | -0.07% | 5.1만 |
|---|
| 2025.11.06 | ₩30,813 | ₩30,867 | ₩30,652 | ₩30,733 | -0.26% | 6.4만 |
|---|
| 2025.11.05 | ₩31,014 | ₩31,014 | ₩30,738 | ₩30,773 | -0.78% | 2.7만 |
|---|
| 2025.11.04 | ₩31,095 | ₩31,135 | ₩30,927 | ₩30,961 | -0.43% | 5.7만 |
|---|
| 2025.11.03 | ₩31,068 | ₩31,350 | ₩30,987 | ₩31,316 | +0.80% | 11.8만 |
|---|
| 2025.10.31 | ₩31,028 | ₩31,041 | ₩30,851 | ₩30,961 | -0.22% | 12.5만 |
|---|
| 2025.10.30 | ₩30,706 | ₩31,005 | ₩30,675 | ₩30,867 | +0.52% | 6만 |
|---|
| 2025.10.29 | ₩30,827 | ₩31,143 | ₩30,827 | ₩31,014 | +0.61% | 70.1만 |
|---|
| 2025.10.28 | ₩30,840 | ₩30,856 | ₩30,706 | ₩30,786 | -0.17% | 49.6만 |
|---|
| 2025.10.27 | ₩31,135 | ₩31,229 | ₩31,001 | ₩31,041 | -0.30% | 9.9만 |
|---|
| 2025.10.24 | ₩31,256 | ₩31,323 | ₩31,118 | ₩31,122 | -0.43% | 10.3만 |
|---|
| 2025.10.23 | ₩31,363 | ₩31,511 | ₩31,283 | ₩31,309 | -0.17% | 6.8만 |
|---|
| 2025.10.22 | ₩30,706 | ₩30,961 | ₩30,666 | ₩30,920 | +0.70% | 9만 |
|---|
| 2025.10.21 | ₩30,344 | ₩30,438 | ₩30,128 | ₩30,397 | +0.18% | 6.6만 |
|---|
| 2025.10.20 | ₩30,303 | ₩30,464 | ₩30,196 | ₩30,464 | +0.53% | 10.5만 |
|---|
| 2025.10.17 | ₩30,277 | ₩30,290 | ₩30,102 | ₩30,263 | -0.04% | 18.5만 |
|---|
| 2025.10.16 | ₩30,531 | ₩30,759 | ₩30,393 | ₩30,464 | -0.22% | 3.8만 |
|---|
| 2025.10.15 | ₩30,518 | ₩30,585 | ₩30,290 | ₩30,464 | -0.18% | 5.1만 |
|---|
| 2025.10.14 | ₩30,303 | ₩30,438 | ₩30,183 | ₩30,370 | +0.22% | 30.4만 |
|---|
| 2025.10.13 | ₩30,545 | ₩30,652 | ₩30,468 | ₩30,572 | +0.09% | 6.7만 |
|---|
| 2025.10.10 | ₩30,585 | ₩30,628 | ₩30,062 | ₩30,156 | -1.40% | 11.4만 |
|---|