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 | ₩47,671 | ₩47,671 | ₩47,617 | ₩47,617 | -0.11% | 300 |
| 2026.10.08 | ₩47,037 | ₩47,556 | ₩47,037 | ₩47,556 | +1.10% | 200 |
| 2026.10.07 | ₩47,117 | ₩47,117 | ₩47,113 | ₩47,113 | -0.01% | 100 |
| 2026.10.06 | ₩47,264 | ₩47,370 | ₩47,264 | ₩47,330 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,037 | ₩47,144 | ₩47,037 | ₩47,141 | +0.22% | 300 |
| 2026.10.02 | ₩47,037 | ₩47,037 | ₩47,036 | ₩47,036 | -0.00% | 100 |
| 2026.10.01 | ₩46,650 | ₩46,863 | ₩46,530 | ₩46,863 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,090 | ₩47,090 | ₩46,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,867 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,957 | ₩47,140 | ₩46,957 | ₩47,140 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,304 | ₩47,411 | ₩47,304 | ₩47,358 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,277 | ₩47,501 | ₩47,277 | ₩47,501 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,464 | ₩47,464 | ₩47,382 | ₩47,382 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,944 | ₩47,944 | ₩47,576 | ₩47,576 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,411 | ₩48,411 | ₩48,034 | ₩48,034 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,451 | ₩48,451 | ₩48,398 | ₩48,417 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,505 | ₩48,543 | ₩48,505 | ₩48,533 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,732 | ₩48,745 | ₩48,598 | ₩48,745 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩48,972 | ₩48,972 | ₩48,545 | ₩48,545 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,172 | ₩49,199 | ₩49,159 | ₩49,159 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,839 | ₩49,839 | ₩49,305 | ₩49,329 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,212 | ₩49,256 | ₩49,212 | ₩49,256 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,239 | ₩49,239 | ₩49,116 | ₩49,116 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,335 | ₩49,335 | ₩49,335 | ₩49,335 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,579 | ₩49,579 | ₩49,579 | ₩49,579 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,006 | ₩50,006 | ₩50,006 | ₩50,006 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,999 | ₩50,233 | ₩49,999 | ₩50,233 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,919 | ₩50,039 | ₩49,919 | ₩49,927 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,786 | ₩49,786 | ₩49,679 | ₩49,679 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,666 | ₩49,666 | ₩49,532 | ₩49,559 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,695 | ₩49,695 | ₩49,695 | ₩49,695 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,534 | ₩49,534 | ₩49,534 | ₩49,534 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,077 | ₩50,077 | ₩50,077 | ₩50,077 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,021 | ₩50,021 | ₩50,021 | ₩50,021 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,139 | ₩50,139 | ₩50,139 | ₩50,139 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,033 | ₩50,042 | ₩50,013 | ₩50,042 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,126 | ₩50,226 | ₩49,811 | ₩49,811 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,360 | ₩50,360 | ₩50,109 | ₩50,109 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,161 | ₩50,161 | ₩50,161 | ₩50,161 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,932 | ₩49,932 | ₩49,895 | ₩49,895 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩49,973 | ₩49,973 | ₩49,959 | ₩49,959 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,666 | ₩49,828 | ₩49,666 | ₩49,828 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,559 | ₩49,692 | ₩49,559 | ₩49,688 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,519 | ₩49,570 | ₩49,519 | ₩49,570 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,408 | ₩49,408 | ₩49,408 | ₩49,408 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,279 | ₩49,279 | ₩49,279 | ₩49,279 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,305 | ₩49,305 | ₩49,078 | ₩49,078 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,225 | ₩49,332 | ₩49,225 | ₩49,332 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,092 | ₩49,492 | ₩49,092 | ₩49,475 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,958 | ₩49,065 | ₩48,958 | ₩49,065 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,052 | ₩49,305 | ₩49,052 | ₩49,255 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,078 | ₩49,212 | ₩49,025 | ₩49,212 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,746 | ₩49,746 | ₩49,465 | ₩49,465 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,053 | ₩50,053 | ₩49,792 | ₩49,792 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,412 | ₩49,412 | ₩49,229 | ₩49,229 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,265 | ₩49,372 | ₩49,265 | ₩49,357 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,932 | ₩48,938 | ₩48,932 | ₩48,938 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,145 | ₩49,145 | ₩49,132 | ₩49,132 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,865 | ₩48,865 | ₩48,865 | ₩48,865 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,025 | ₩49,025 | ₩48,790 | ₩48,790 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,172 | ₩49,172 | ₩48,958 | ₩49,014 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,112 | ₩49,276 | ₩49,065 | ₩49,276 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,745 | ₩48,745 | ₩48,594 | ₩48,594 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,571 | ₩48,589 | ₩48,571 | ₩48,589 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,625 | ₩48,694 | ₩48,505 | ₩48,694 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,398 | ₩48,431 | ₩48,291 | ₩48,431 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,271 | ₩48,271 | ₩48,124 | ₩48,124 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,542 | ₩48,542 | ₩48,542 | ₩48,542 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,958 | ₩48,086 | ₩47,958 | ₩48,086 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,704 | ₩48,068 | ₩47,704 | ₩48,068 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,250 | ₩47,344 | ₩47,250 | ₩47,333 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,451 | ₩47,451 | ₩47,152 | ₩47,152 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,504 | ₩47,504 | ₩47,477 | ₩47,504 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,597 | ₩47,600 | ₩47,451 | ₩47,600 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,357 | ₩47,664 | ₩47,357 | ₩47,463 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,344 | ₩47,344 | ₩47,237 | ₩47,242 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,397 | ₩47,507 | ₩47,397 | ₩47,507 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,130 | ₩47,206 | ₩47,130 | ₩47,206 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,957 | ₩46,957 | ₩46,743 | ₩46,743 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,571 | ₩47,571 | ₩47,009 | ₩47,009 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,688 | ₩47,688 | ₩47,584 | ₩47,672 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,744 | ₩47,744 | ₩47,584 | ₩47,591 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,704 | ₩47,996 | ₩47,704 | ₩47,996 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,491 | ₩47,531 | ₩47,491 | ₩47,493 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,411 | ₩47,411 | ₩47,162 | ₩47,162 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,703 | ₩47,073 | ₩46,703 | ₩47,073 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,117 | ₩47,117 | ₩46,862 | ₩46,862 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,144 | ₩47,144 | ₩47,000 | ₩47,000 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩46,970 | ₩47,066 | ₩46,930 | ₩47,066 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,490 | ₩46,490 | ₩46,428 | ₩46,428 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,330 | ₩46,504 | ₩46,170 | ₩46,504 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,089 | ₩46,089 | ₩46,056 | ₩46,056 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,343 | ₩46,343 | ₩46,196 | ₩46,196 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,690 | ₩46,717 | ₩46,637 | ₩46,637 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,837 | ₩46,837 | ₩46,610 | ₩46,610 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩46,970 | ₩46,970 | ₩46,790 | ₩46,790 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,770 | ₩46,882 | ₩46,770 | ₩46,882 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,570 | ₩46,570 | ₩46,570 | ₩46,570 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,223 | ₩46,408 | ₩46,223 | ₩46,408 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,076 | ₩46,196 | ₩46,076 | ₩46,132 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,909 | ₩46,063 | ₩45,909 | ₩46,063 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,609 | ₩45,621 | ₩45,609 | ₩45,621 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,916 | ₩46,049 | ₩45,851 | ₩45,851 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,616 | ₩45,616 | ₩45,462 | ₩45,569 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,529 | ₩45,529 | ₩45,389 | ₩45,396 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,582 | ₩45,582 | ₩45,436 | ₩45,446 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,542 | ₩45,662 | ₩45,490 | ₩45,490 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,916 | ₩46,003 | ₩45,889 | ₩45,889 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩45,969 | ₩46,143 | ₩45,956 | ₩46,061 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,823 | ₩45,841 | ₩45,823 | ₩45,841 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,436 | ₩46,503 | ₩46,276 | ₩46,282 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,756 | ₩46,451 | ₩45,756 | ₩46,451 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,775 | ₩45,775 | ₩45,775 | ₩45,775 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,809 | ₩45,809 | ₩45,743 | ₩45,799 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,756 | ₩45,768 | ₩45,756 | ₩45,768 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,836 | ₩45,836 | ₩45,612 | ₩45,612 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,236 | ₩46,356 | ₩46,236 | ₩46,258 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,836 | ₩45,852 | ₩45,836 | ₩45,852 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,310 | ₩46,355 | ₩46,076 | ₩46,100 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,063 | ₩46,310 | ₩46,063 | ₩46,184 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,076 | ₩46,150 | ₩46,076 | ₩46,150 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,063 | ₩46,063 | ₩45,996 | ₩46,044 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,876 | ₩46,009 | ₩45,876 | ₩45,947 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,903 | ₩46,049 | ₩45,903 | ₩46,015 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,783 | ₩45,929 | ₩45,769 | ₩45,929 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,784 | ₩45,784 | ₩45,784 | ₩45,784 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,929 | ₩46,130 | ₩45,929 | ₩46,126 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,049 | ₩46,063 | ₩46,049 | ₩46,063 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,369 | ₩45,556 | ₩45,336 | ₩45,477 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,422 | ₩45,466 | ₩45,356 | ₩45,466 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,075 | ₩45,310 | ₩45,075 | ₩45,310 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,150 | ₩45,150 | ₩45,150 | ₩45,150 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,941 | ₩45,138 | ₩44,941 | ₩45,138 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,536 | ₩44,536 | ₩44,536 | ₩44,536 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,835 | ₩44,835 | ₩44,835 | ₩44,835 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,875 | ₩44,875 | ₩44,870 | ₩44,870 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,742 | ₩44,804 | ₩44,742 | ₩44,804 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,407 | ₩44,407 | ₩44,407 | ₩44,407 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,235 | ₩44,235 | ₩43,981 | ₩43,981 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,688 | ₩44,688 | ₩44,502 | ₩44,502 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,276 | ₩45,282 | ₩45,103 | ₩45,103 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,043 | ₩45,043 | ₩45,043 | ₩45,043 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,155 | ₩45,155 | ₩44,882 | ₩44,882 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩44,982 | ₩45,115 | ₩44,942 | ₩44,942 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,022 | ₩45,102 | ₩44,982 | ₩45,102 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,095 | ₩45,195 | ₩45,095 | ₩45,118 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,628 | ₩45,257 | ₩44,628 | ₩45,257 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,401 | ₩45,401 | ₩45,401 | ₩45,401 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,662 | ₩45,937 | ₩45,662 | ₩45,937 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩45,969 | ₩46,383 | ₩45,969 | ₩46,343 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,609 | ₩46,356 | ₩45,582 | ₩46,246 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,116 | ₩46,618 | ₩46,116 | ₩46,618 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩45,996 | ₩46,284 | ₩45,963 | ₩46,284 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,330 | ₩46,363 | ₩46,210 | ₩46,363 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,943 | ₩46,190 | ₩45,943 | ₩46,190 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩45,983 | ₩46,009 | ₩45,849 | ₩46,009 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,849 | ₩45,943 | ₩45,783 | ₩45,925 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,063 | ₩46,410 | ₩46,063 | ₩46,410 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,243 | ₩46,356 | ₩46,240 | ₩46,356 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,088 | ₩46,088 | ₩46,088 | ₩46,088 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,436 | ₩46,436 | ₩45,629 | ₩45,769 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,476 | ₩46,476 | ₩46,343 | ₩46,450 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,557 | ₩46,570 | ₩46,390 | ₩46,390 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,170 | ₩46,343 | ₩46,170 | ₩46,343 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,263 | ₩46,303 | ₩46,263 | ₩46,303 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,622 | ₩45,622 | ₩45,356 | ₩45,508 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,456 | ₩45,456 | ₩45,456 | ₩45,456 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,069 | ₩45,069 | ₩44,822 | ₩44,974 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,195 | ₩44,742 | ₩44,195 | ₩44,631 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,155 | ₩44,405 | ₩44,155 | ₩44,405 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩43,968 | ₩44,181 | ₩42,754 | ₩44,145 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,954 | ₩43,954 | ₩43,836 | ₩43,836 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,754 | ₩43,868 | ₩43,714 | ₩43,868 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,648 | ₩43,653 | ₩43,581 | ₩43,653 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,634 | ₩43,634 | ₩43,487 | ₩43,596 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,953 | ₩44,135 | ₩43,702 | ₩43,702 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,621 | ₩43,754 | ₩43,581 | ₩43,754 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,367 | ₩43,367 | ₩43,194 | ₩43,226 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,741 | ₩43,741 | ₩43,693 | ₩43,693 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩43,968 | ₩43,995 | ₩43,901 | ₩43,901 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,568 | ₩43,742 | ₩43,568 | ₩43,742 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,421 | ₩43,474 | ₩43,205 | ₩43,327 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,327 | ₩43,561 | ₩43,327 | ₩43,561 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,154 | ₩43,661 | ₩43,154 | ₩43,467 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,541 | ₩43,608 | ₩43,541 | ₩43,581 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,541 | ₩43,981 | ₩43,234 | ₩43,238 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,501 | ₩43,546 | ₩43,501 | ₩43,546 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,301 | ₩43,301 | ₩43,100 | ₩43,294 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,022 | ₩43,098 | ₩43,022 | ₩43,098 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,233 | ₩43,233 | ₩43,233 | ₩43,233 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,194 | ₩43,327 | ₩43,194 | ₩43,279 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,247 | ₩43,321 | ₩43,245 | ₩43,321 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,314 | ₩43,414 | ₩43,314 | ₩43,414 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,221 | ₩43,274 | ₩43,165 | ₩43,165 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,194 | ₩43,234 | ₩43,194 | ₩43,198 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,207 | ₩43,207 | ₩42,916 | ₩42,916 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,948 | ₩42,948 | ₩42,867 | ₩42,867 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,231 | ₩43,231 | ₩43,231 | ₩43,231 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,178 | ₩43,187 | ₩43,064 | ₩43,064 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,181 | ₩43,181 | ₩43,102 | ₩43,102 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,347 | ₩42,380 | ₩42,193 | ₩42,193 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,204 | ₩42,204 | ₩42,204 | ₩42,204 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,380 | ₩42,567 | ₩42,380 | ₩42,393 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,452 | ₩42,452 | ₩42,427 | ₩42,427 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,172 | ₩42,172 | ₩42,172 | ₩42,172 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,607 | ₩42,607 | ₩42,137 | ₩42,137 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,206 | ₩42,357 | ₩42,153 | ₩42,357 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,061 | ₩42,061 | ₩42,061 | ₩42,061 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,633 | ₩41,669 | ₩41,633 | ₩41,669 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,779 | ₩41,817 | ₩41,775 | ₩41,775 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,130 | ₩41,130 | ₩41,130 | ₩41,130 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,419 | ₩41,510 | ₩41,419 | ₩41,510 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,633 | ₩41,633 | ₩41,626 | ₩41,626 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,673 | ₩41,673 | ₩41,372 | ₩41,372 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,843 | ₩41,870 | ₩41,843 | ₩41,870 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,900 | ₩41,940 | ₩41,900 | ₩41,940 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,366 | ₩41,673 | ₩41,366 | ₩41,667 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,859 | ₩41,012 | ₩40,859 | ₩41,012 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,605 | ₩40,899 | ₩40,605 | ₩40,775 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,472 | ₩40,659 | ₩40,373 | ₩40,611 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,525 | ₩40,552 | ₩40,509 | ₩40,509 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,732 | ₩40,732 | ₩40,732 | ₩40,732 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,711 | ₩40,711 | ₩40,616 | ₩40,616 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,785 | ₩40,785 | ₩40,378 | ₩40,456 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,166 | ₩41,166 | ₩40,997 | ₩40,997 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,318 | ₩41,326 | ₩41,219 | ₩41,315 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,354 | ₩41,354 | ₩41,286 | ₩41,295 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,873 | ₩41,873 | ₩41,246 | ₩41,246 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,395 | ₩41,398 | ₩41,379 | ₩41,398 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,531 | ₩41,531 | ₩41,531 | ₩41,531 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,419 | ₩41,503 | ₩41,419 | ₩41,503 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,765 | ₩40,795 | ₩40,765 | ₩40,795 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,419 | ₩41,419 | ₩41,248 | ₩41,380 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,166 | ₩41,375 | ₩41,166 | ₩41,375 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,099 | ₩41,102 | ₩41,099 | ₩41,102 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 100 |
|---|