시장 데이터를 불러오는 중
전체 종목
USCF Dividend Income Fund 과거 주가
USCF Dividend Income Fund · UDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Dividend Income Fund · UDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,872 | ₩47,872 | ₩47,819 | ₩47,819 | -0.11% | 300 |
| 2026.10.08 | ₩47,236 | ₩47,757 | ₩47,236 | ₩47,757 | +1.10% | 200 |
| 2026.10.07 | ₩47,316 | ₩47,316 | ₩47,312 | ₩47,312 | -0.01% | 100 |
| 2026.10.06 | ₩47,464 | ₩47,571 | ₩47,464 | ₩47,531 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,236 | ₩47,343 | ₩47,236 | ₩47,340 | +0.22% | 300 |
| 2026.10.02 | ₩47,236 | ₩47,236 | ₩47,234 | ₩47,234 | -0.00% | 100 |
| 2026.10.01 | ₩46,847 | ₩47,062 | ₩46,726 | ₩47,062 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,289 | ₩47,289 | ₩47,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,066 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩47,155 | ₩47,339 | ₩47,155 | ₩47,339 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,504 | ₩47,611 | ₩47,504 | ₩47,559 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,477 | ₩47,702 | ₩47,477 | ₩47,702 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,665 | ₩47,665 | ₩47,583 | ₩47,583 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩48,147 | ₩48,147 | ₩47,777 | ₩47,777 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,616 | ₩48,616 | ₩48,237 | ₩48,237 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,656 | ₩48,656 | ₩48,603 | ₩48,621 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,710 | ₩48,749 | ₩48,710 | ₩48,738 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,938 | ₩48,951 | ₩48,804 | ₩48,951 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩49,179 | ₩49,179 | ₩48,750 | ₩48,750 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,380 | ₩49,407 | ₩49,366 | ₩49,366 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩50,050 | ₩50,050 | ₩49,514 | ₩49,538 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,420 | ₩49,464 | ₩49,420 | ₩49,464 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,447 | ₩49,447 | ₩49,323 | ₩49,323 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,543 | ₩49,543 | ₩49,543 | ₩49,543 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,217 | ₩50,217 | ₩50,217 | ₩50,217 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,211 | ₩50,445 | ₩50,211 | ₩50,445 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩50,130 | ₩50,251 | ₩50,130 | ₩50,138 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,996 | ₩49,996 | ₩49,889 | ₩49,889 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,876 | ₩49,876 | ₩49,742 | ₩49,768 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,905 | ₩49,905 | ₩49,905 | ₩49,905 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,743 | ₩49,743 | ₩49,743 | ₩49,743 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,288 | ₩50,288 | ₩50,288 | ₩50,288 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,232 | ₩50,232 | ₩50,232 | ₩50,232 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,351 | ₩50,351 | ₩50,351 | ₩50,351 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,244 | ₩50,253 | ₩50,224 | ₩50,253 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,338 | ₩50,438 | ₩50,022 | ₩50,022 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,572 | ₩50,572 | ₩50,320 | ₩50,320 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,373 | ₩50,373 | ₩50,373 | ₩50,373 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,144 | ₩50,144 | ₩50,106 | ₩50,106 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩50,184 | ₩50,184 | ₩50,170 | ₩50,170 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,876 | ₩50,039 | ₩49,876 | ₩50,039 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,768 | ₩49,902 | ₩49,768 | ₩49,898 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,728 | ₩49,779 | ₩49,728 | ₩49,779 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,487 | ₩49,487 | ₩49,487 | ₩49,487 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,514 | ₩49,514 | ₩49,286 | ₩49,286 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,433 | ₩49,541 | ₩49,433 | ₩49,541 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,299 | ₩49,701 | ₩49,299 | ₩49,684 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩49,165 | ₩49,273 | ₩49,165 | ₩49,273 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,259 | ₩49,514 | ₩49,259 | ₩49,463 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,286 | ₩49,420 | ₩49,232 | ₩49,420 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,956 | ₩49,956 | ₩49,675 | ₩49,675 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,264 | ₩50,264 | ₩50,003 | ₩50,003 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,621 | ₩49,621 | ₩49,437 | ₩49,437 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,474 | ₩49,581 | ₩49,474 | ₩49,566 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩49,139 | ₩49,145 | ₩49,139 | ₩49,145 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,353 | ₩49,353 | ₩49,340 | ₩49,340 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩49,072 | ₩49,072 | ₩49,072 | ₩49,072 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,232 | ₩49,232 | ₩48,996 | ₩48,996 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,380 | ₩49,380 | ₩49,165 | ₩49,222 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,319 | ₩49,484 | ₩49,273 | ₩49,484 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,951 | ₩48,951 | ₩48,800 | ₩48,800 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,777 | ₩48,794 | ₩48,777 | ₩48,794 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,830 | ₩48,900 | ₩48,710 | ₩48,900 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,603 | ₩48,636 | ₩48,495 | ₩48,636 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,443 | ₩48,443 | ₩48,443 | ₩48,443 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,475 | ₩48,475 | ₩48,328 | ₩48,328 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,747 | ₩48,747 | ₩48,747 | ₩48,747 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩48,160 | ₩48,289 | ₩48,160 | ₩48,289 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,906 | ₩48,272 | ₩47,906 | ₩48,272 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,450 | ₩47,544 | ₩47,450 | ₩47,533 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,651 | ₩47,651 | ₩47,351 | ₩47,351 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,705 | ₩47,705 | ₩47,678 | ₩47,705 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,799 | ₩47,801 | ₩47,651 | ₩47,801 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,557 | ₩47,866 | ₩47,557 | ₩47,663 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,544 | ₩47,544 | ₩47,437 | ₩47,442 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,598 | ₩47,707 | ₩47,598 | ₩47,707 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,330 | ₩47,406 | ₩47,330 | ₩47,406 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩47,155 | ₩47,155 | ₩46,941 | ₩46,941 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,772 | ₩47,772 | ₩47,208 | ₩47,208 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,890 | ₩47,890 | ₩47,785 | ₩47,874 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,946 | ₩47,946 | ₩47,785 | ₩47,792 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,906 | ₩48,199 | ₩47,906 | ₩48,199 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,691 | ₩47,732 | ₩47,691 | ₩47,694 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,611 | ₩47,611 | ₩47,362 | ₩47,362 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,901 | ₩47,272 | ₩46,901 | ₩47,272 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,316 | ₩47,316 | ₩47,060 | ₩47,060 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,343 | ₩47,343 | ₩47,198 | ₩47,198 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩47,169 | ₩47,265 | ₩47,129 | ₩47,265 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,686 | ₩46,686 | ₩46,625 | ₩46,625 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,525 | ₩46,701 | ₩46,365 | ₩46,701 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,284 | ₩46,284 | ₩46,251 | ₩46,251 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,539 | ₩46,539 | ₩46,391 | ₩46,391 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,887 | ₩46,914 | ₩46,834 | ₩46,834 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩47,035 | ₩47,035 | ₩46,807 | ₩46,807 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩47,169 | ₩47,169 | ₩46,988 | ₩46,988 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,968 | ₩47,080 | ₩46,968 | ₩47,080 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,418 | ₩46,605 | ₩46,418 | ₩46,605 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,271 | ₩46,391 | ₩46,271 | ₩46,327 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩46,103 | ₩46,257 | ₩46,103 | ₩46,257 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,802 | ₩45,814 | ₩45,802 | ₩45,814 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩46,110 | ₩46,244 | ₩46,044 | ₩46,044 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,809 | ₩45,809 | ₩45,654 | ₩45,762 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,721 | ₩45,721 | ₩45,581 | ₩45,587 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,775 | ₩45,775 | ₩45,628 | ₩45,638 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,735 | ₩45,855 | ₩45,683 | ₩45,683 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩46,110 | ₩46,197 | ₩46,083 | ₩46,083 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩46,164 | ₩46,338 | ₩46,150 | ₩46,256 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩46,016 | ₩46,035 | ₩46,016 | ₩46,035 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,633 | ₩46,700 | ₩46,472 | ₩46,477 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,949 | ₩46,647 | ₩45,949 | ₩46,647 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,968 | ₩45,968 | ₩45,968 | ₩45,968 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩46,003 | ₩46,003 | ₩45,936 | ₩45,992 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,949 | ₩45,961 | ₩45,949 | ₩45,961 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩46,030 | ₩46,030 | ₩45,805 | ₩45,805 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,432 | ₩46,552 | ₩46,432 | ₩46,453 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩46,030 | ₩46,046 | ₩46,030 | ₩46,046 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,505 | ₩46,551 | ₩46,271 | ₩46,295 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,257 | ₩46,505 | ₩46,257 | ₩46,379 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,271 | ₩46,345 | ₩46,271 | ₩46,345 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,257 | ₩46,257 | ₩46,190 | ₩46,239 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩46,070 | ₩46,204 | ₩46,070 | ₩46,141 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩46,097 | ₩46,244 | ₩46,097 | ₩46,209 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,976 | ₩46,123 | ₩45,963 | ₩46,123 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,977 | ₩45,977 | ₩45,977 | ₩45,977 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,123 | ₩46,324 | ₩46,123 | ₩46,320 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,244 | ₩46,257 | ₩46,244 | ₩46,257 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,561 | ₩45,748 | ₩45,527 | ₩45,669 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,614 | ₩45,659 | ₩45,547 | ₩45,659 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,266 | ₩45,502 | ₩45,266 | ₩45,502 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,341 | ₩45,341 | ₩45,341 | ₩45,341 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩45,131 | ₩45,329 | ₩45,131 | ₩45,329 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,725 | ₩44,725 | ₩44,725 | ₩44,725 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩45,065 | ₩45,065 | ₩45,060 | ₩45,060 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,931 | ₩44,994 | ₩44,931 | ₩44,994 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,422 | ₩44,422 | ₩44,167 | ₩44,167 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,666 | ₩44,666 | ₩44,666 | ₩44,666 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,877 | ₩44,877 | ₩44,690 | ₩44,690 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,467 | ₩45,474 | ₩45,294 | ₩45,294 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,234 | ₩45,234 | ₩45,234 | ₩45,234 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,346 | ₩45,346 | ₩45,072 | ₩45,072 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩45,172 | ₩45,306 | ₩45,132 | ₩45,132 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,212 | ₩45,293 | ₩45,172 | ₩45,293 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,286 | ₩45,386 | ₩45,286 | ₩45,309 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,817 | ₩45,448 | ₩44,817 | ₩45,448 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,855 | ₩46,132 | ₩45,855 | ₩46,132 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩46,164 | ₩46,579 | ₩46,164 | ₩46,539 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,802 | ₩46,552 | ₩45,775 | ₩46,441 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,311 | ₩46,815 | ₩46,311 | ₩46,815 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,190 | ₩46,480 | ₩46,157 | ₩46,480 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,525 | ₩46,559 | ₩46,405 | ₩46,559 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩46,137 | ₩46,385 | ₩46,137 | ₩46,385 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩46,177 | ₩46,204 | ₩46,043 | ₩46,204 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩46,043 | ₩46,137 | ₩45,976 | ₩46,119 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,257 | ₩46,606 | ₩46,257 | ₩46,606 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,463 | ₩46,463 | ₩46,463 | ₩46,463 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,438 | ₩46,552 | ₩46,436 | ₩46,552 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,298 | ₩46,298 | ₩46,298 | ₩46,298 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,283 | ₩46,283 | ₩46,283 | ₩46,283 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,633 | ₩46,633 | ₩45,822 | ₩45,963 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,673 | ₩46,673 | ₩46,539 | ₩46,646 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,753 | ₩46,767 | ₩46,586 | ₩46,586 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,365 | ₩46,539 | ₩46,365 | ₩46,539 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,458 | ₩46,499 | ₩46,458 | ₩46,499 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,815 | ₩45,815 | ₩45,547 | ₩45,700 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,648 | ₩45,648 | ₩45,648 | ₩45,648 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,259 | ₩45,259 | ₩45,011 | ₩45,164 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,381 | ₩44,931 | ₩44,381 | ₩44,820 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,341 | ₩44,593 | ₩44,341 | ₩44,593 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩44,154 | ₩44,368 | ₩42,934 | ₩44,332 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩44,140 | ₩44,140 | ₩44,021 | ₩44,021 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,939 | ₩44,053 | ₩43,899 | ₩44,053 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,832 | ₩43,837 | ₩43,765 | ₩43,837 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,819 | ₩43,819 | ₩43,671 | ₩43,780 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩44,139 | ₩44,321 | ₩43,887 | ₩43,887 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,805 | ₩43,939 | ₩43,765 | ₩43,939 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,551 | ₩43,551 | ₩43,376 | ₩43,409 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,926 | ₩43,926 | ₩43,878 | ₩43,878 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩44,154 | ₩44,180 | ₩44,087 | ₩44,087 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,752 | ₩43,927 | ₩43,752 | ₩43,927 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,604 | ₩43,658 | ₩43,387 | ₩43,510 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,510 | ₩43,745 | ₩43,510 | ₩43,745 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,336 | ₩43,845 | ₩43,336 | ₩43,651 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,725 | ₩43,792 | ₩43,725 | ₩43,765 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,725 | ₩44,167 | ₩43,417 | ₩43,421 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,685 | ₩43,730 | ₩43,685 | ₩43,730 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,484 | ₩43,484 | ₩43,283 | ₩43,477 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,204 | ₩43,280 | ₩43,204 | ₩43,280 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,415 | ₩43,415 | ₩43,415 | ₩43,415 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,376 | ₩43,510 | ₩43,376 | ₩43,462 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,430 | ₩43,504 | ₩43,427 | ₩43,504 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,497 | ₩43,598 | ₩43,497 | ₩43,598 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,403 | ₩43,457 | ₩43,347 | ₩43,347 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,376 | ₩43,417 | ₩43,376 | ₩43,380 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,390 | ₩43,390 | ₩43,098 | ₩43,098 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩43,130 | ₩43,130 | ₩43,048 | ₩43,048 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,986 | ₩42,986 | ₩42,986 | ₩42,986 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,414 | ₩43,414 | ₩43,414 | ₩43,414 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,360 | ₩43,370 | ₩43,246 | ₩43,246 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,363 | ₩43,363 | ₩43,284 | ₩43,284 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,526 | ₩42,559 | ₩42,371 | ₩42,371 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,559 | ₩42,747 | ₩42,559 | ₩42,572 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,631 | ₩42,631 | ₩42,606 | ₩42,606 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,787 | ₩42,787 | ₩42,315 | ₩42,315 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,385 | ₩42,536 | ₩42,331 | ₩42,536 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,402 | ₩42,402 | ₩42,402 | ₩42,402 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,809 | ₩41,845 | ₩41,809 | ₩41,845 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,956 | ₩41,994 | ₩41,952 | ₩41,952 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,594 | ₩41,685 | ₩41,594 | ₩41,685 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,809 | ₩41,809 | ₩41,802 | ₩41,802 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,849 | ₩41,849 | ₩41,547 | ₩41,547 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩42,020 | ₩42,047 | ₩42,020 | ₩42,047 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,998 | ₩41,998 | ₩41,998 | ₩41,998 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩42,077 | ₩42,117 | ₩42,077 | ₩42,117 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,541 | ₩41,849 | ₩41,541 | ₩41,843 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩41,031 | ₩41,186 | ₩41,031 | ₩41,186 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,909 | ₩40,909 | ₩40,909 | ₩40,909 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,777 | ₩41,072 | ₩40,777 | ₩40,947 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,643 | ₩40,830 | ₩40,544 | ₩40,782 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,696 | ₩40,723 | ₩40,680 | ₩40,680 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,904 | ₩40,904 | ₩40,904 | ₩40,904 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,883 | ₩40,883 | ₩40,788 | ₩40,788 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,958 | ₩40,958 | ₩40,549 | ₩40,627 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,340 | ₩41,340 | ₩41,171 | ₩41,171 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,492 | ₩41,500 | ₩41,393 | ₩41,490 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,529 | ₩41,529 | ₩41,460 | ₩41,470 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩42,050 | ₩42,050 | ₩41,420 | ₩41,420 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,570 | ₩41,573 | ₩41,554 | ₩41,573 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,594 | ₩41,679 | ₩41,594 | ₩41,679 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,938 | ₩40,967 | ₩40,938 | ₩40,967 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,594 | ₩41,594 | ₩41,423 | ₩41,555 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,340 | ₩41,550 | ₩41,340 | ₩41,550 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,273 | ₩41,275 | ₩41,273 | ₩41,275 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,959 | ₩40,959 | ₩40,959 | ₩40,959 | 0.00% | 100 |
|---|