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 | ₩47,706 | ₩47,706 | ₩47,653 | ₩47,653 | -0.11% | 300 |
| 2026.10.08 | ₩47,072 | ₩47,592 | ₩47,072 | ₩47,592 | +1.10% | 200 |
| 2026.10.07 | ₩47,152 | ₩47,152 | ₩47,148 | ₩47,148 | -0.01% | 100 |
| 2026.10.06 | ₩47,299 | ₩47,406 | ₩47,299 | ₩47,366 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,072 | ₩47,179 | ₩47,072 | ₩47,176 | +0.22% | 300 |
| 2026.10.02 | ₩47,072 | ₩47,072 | ₩47,071 | ₩47,071 | -0.00% | 100 |
| 2026.10.01 | ₩46,685 | ₩46,899 | ₩46,565 | ₩46,899 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,126 | ₩47,126 | ₩46,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,903 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,992 | ₩47,175 | ₩46,992 | ₩47,175 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,339 | ₩47,446 | ₩47,339 | ₩47,394 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,313 | ₩47,537 | ₩47,313 | ₩47,537 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,499 | ₩47,499 | ₩47,418 | ₩47,418 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,980 | ₩47,980 | ₩47,612 | ₩47,612 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,448 | ₩48,448 | ₩48,070 | ₩48,070 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,488 | ₩48,488 | ₩48,434 | ₩48,453 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,541 | ₩48,580 | ₩48,541 | ₩48,569 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,768 | ₩48,781 | ₩48,635 | ₩48,781 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩49,008 | ₩49,008 | ₩48,581 | ₩48,581 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,209 | ₩49,235 | ₩49,195 | ₩49,195 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,876 | ₩49,876 | ₩49,342 | ₩49,366 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,249 | ₩49,293 | ₩49,249 | ₩49,293 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,276 | ₩49,276 | ₩49,153 | ₩49,153 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,372 | ₩49,372 | ₩49,372 | ₩49,372 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,616 | ₩49,616 | ₩49,616 | ₩49,616 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,043 | ₩50,043 | ₩50,043 | ₩50,043 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,037 | ₩50,270 | ₩50,037 | ₩50,270 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,957 | ₩50,077 | ₩49,957 | ₩49,965 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,823 | ₩49,823 | ₩49,716 | ₩49,716 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,703 | ₩49,703 | ₩49,569 | ₩49,596 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,732 | ₩49,732 | ₩49,732 | ₩49,732 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,571 | ₩49,571 | ₩49,571 | ₩49,571 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,114 | ₩50,114 | ₩50,114 | ₩50,114 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,058 | ₩50,058 | ₩50,058 | ₩50,058 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,177 | ₩50,177 | ₩50,177 | ₩50,177 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,070 | ₩50,079 | ₩50,050 | ₩50,079 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,164 | ₩50,264 | ₩49,848 | ₩49,848 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,397 | ₩50,397 | ₩50,146 | ₩50,146 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,198 | ₩50,198 | ₩50,198 | ₩50,198 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,970 | ₩49,970 | ₩49,933 | ₩49,933 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩50,010 | ₩50,010 | ₩49,997 | ₩49,997 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,703 | ₩49,866 | ₩49,703 | ₩49,866 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,596 | ₩49,730 | ₩49,596 | ₩49,726 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,556 | ₩49,607 | ₩49,556 | ₩49,607 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,445 | ₩49,445 | ₩49,445 | ₩49,445 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,316 | ₩49,316 | ₩49,316 | ₩49,316 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,342 | ₩49,342 | ₩49,115 | ₩49,115 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,262 | ₩49,369 | ₩49,262 | ₩49,369 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,129 | ₩49,529 | ₩49,129 | ₩49,512 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,995 | ₩49,102 | ₩48,995 | ₩49,102 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,089 | ₩49,342 | ₩49,089 | ₩49,292 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,115 | ₩49,249 | ₩49,062 | ₩49,249 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,783 | ₩49,783 | ₩49,503 | ₩49,503 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,090 | ₩50,090 | ₩49,830 | ₩49,830 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,449 | ₩49,449 | ₩49,266 | ₩49,266 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,302 | ₩49,409 | ₩49,302 | ₩49,394 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,968 | ₩48,975 | ₩48,968 | ₩48,975 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,182 | ₩49,182 | ₩49,169 | ₩49,169 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,902 | ₩48,902 | ₩48,902 | ₩48,902 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,062 | ₩49,062 | ₩48,827 | ₩48,827 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,209 | ₩49,209 | ₩48,995 | ₩49,051 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,149 | ₩49,313 | ₩49,102 | ₩49,313 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,781 | ₩48,781 | ₩48,631 | ₩48,631 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,608 | ₩48,625 | ₩48,608 | ₩48,625 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,661 | ₩48,731 | ₩48,541 | ₩48,731 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,434 | ₩48,468 | ₩48,327 | ₩48,468 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,275 | ₩48,275 | ₩48,275 | ₩48,275 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,307 | ₩48,307 | ₩48,160 | ₩48,160 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,578 | ₩48,578 | ₩48,578 | ₩48,578 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,994 | ₩48,122 | ₩47,994 | ₩48,122 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,740 | ₩48,104 | ₩47,740 | ₩48,104 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,286 | ₩47,379 | ₩47,286 | ₩47,369 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,486 | ₩47,486 | ₩47,187 | ₩47,187 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,540 | ₩47,540 | ₩47,513 | ₩47,540 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,633 | ₩47,636 | ₩47,486 | ₩47,636 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,393 | ₩47,700 | ₩47,393 | ₩47,498 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,379 | ₩47,379 | ₩47,272 | ₩47,278 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,433 | ₩47,542 | ₩47,433 | ₩47,542 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,166 | ₩47,242 | ₩47,166 | ₩47,242 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,992 | ₩46,992 | ₩46,778 | ₩46,778 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,606 | ₩47,606 | ₩47,044 | ₩47,044 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,724 | ₩47,724 | ₩47,620 | ₩47,708 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,780 | ₩47,780 | ₩47,620 | ₩47,626 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,740 | ₩48,032 | ₩47,740 | ₩48,032 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,526 | ₩47,566 | ₩47,526 | ₩47,529 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,446 | ₩47,446 | ₩47,198 | ₩47,198 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,738 | ₩47,108 | ₩46,738 | ₩47,108 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,152 | ₩47,152 | ₩46,897 | ₩46,897 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,179 | ₩47,179 | ₩47,035 | ₩47,035 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩47,005 | ₩47,102 | ₩46,965 | ₩47,102 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,525 | ₩46,525 | ₩46,463 | ₩46,463 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,364 | ₩46,539 | ₩46,204 | ₩46,539 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,124 | ₩46,124 | ₩46,091 | ₩46,091 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,378 | ₩46,378 | ₩46,231 | ₩46,231 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,725 | ₩46,752 | ₩46,672 | ₩46,672 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,872 | ₩46,872 | ₩46,645 | ₩46,645 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩47,005 | ₩47,005 | ₩46,825 | ₩46,825 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,805 | ₩46,917 | ₩46,805 | ₩46,917 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,258 | ₩46,443 | ₩46,258 | ₩46,443 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,111 | ₩46,231 | ₩46,111 | ₩46,167 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,944 | ₩46,097 | ₩45,944 | ₩46,097 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,643 | ₩45,655 | ₩45,643 | ₩45,655 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,950 | ₩46,084 | ₩45,885 | ₩45,885 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,650 | ₩45,650 | ₩45,496 | ₩45,603 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,806 | ₩45,806 | ₩45,806 | ₩45,806 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,563 | ₩45,563 | ₩45,423 | ₩45,430 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,617 | ₩45,617 | ₩45,470 | ₩45,480 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,577 | ₩45,697 | ₩45,524 | ₩45,524 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,950 | ₩46,037 | ₩45,924 | ₩45,924 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩46,004 | ₩46,177 | ₩45,990 | ₩46,096 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,857 | ₩45,876 | ₩45,857 | ₩45,876 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,471 | ₩46,538 | ₩46,311 | ₩46,316 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,790 | ₩46,486 | ₩45,790 | ₩46,486 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,809 | ₩45,809 | ₩45,809 | ₩45,809 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,844 | ₩45,844 | ₩45,777 | ₩45,833 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,790 | ₩45,802 | ₩45,790 | ₩45,802 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,870 | ₩45,870 | ₩45,646 | ₩45,646 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,271 | ₩46,391 | ₩46,271 | ₩46,292 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,870 | ₩45,886 | ₩45,870 | ₩45,886 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,344 | ₩46,390 | ₩46,111 | ₩46,135 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,097 | ₩46,344 | ₩46,097 | ₩46,219 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,111 | ₩46,184 | ₩46,111 | ₩46,184 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,097 | ₩46,097 | ₩46,031 | ₩46,079 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,910 | ₩46,044 | ₩45,910 | ₩45,981 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,937 | ₩46,084 | ₩45,937 | ₩46,049 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,817 | ₩45,964 | ₩45,804 | ₩45,964 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,964 | ₩46,164 | ₩45,964 | ₩46,160 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,084 | ₩46,097 | ₩46,084 | ₩46,097 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,403 | ₩45,590 | ₩45,370 | ₩45,511 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,456 | ₩45,500 | ₩45,390 | ₩45,500 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,109 | ₩45,344 | ₩45,109 | ₩45,344 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,184 | ₩45,184 | ₩45,184 | ₩45,184 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,974 | ₩45,172 | ₩44,974 | ₩45,172 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,709 | ₩44,709 | ₩44,709 | ₩44,709 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,869 | ₩44,869 | ₩44,869 | ₩44,869 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,909 | ₩44,909 | ₩44,903 | ₩44,903 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,775 | ₩44,838 | ₩44,775 | ₩44,838 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,440 | ₩44,440 | ₩44,440 | ₩44,440 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,268 | ₩44,268 | ₩44,014 | ₩44,014 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,722 | ₩44,722 | ₩44,535 | ₩44,535 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,309 | ₩45,316 | ₩45,137 | ₩45,137 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,189 | ₩45,189 | ₩44,916 | ₩44,916 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩45,016 | ₩45,149 | ₩44,976 | ₩44,976 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,056 | ₩45,136 | ₩45,016 | ₩45,136 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,129 | ₩45,229 | ₩45,129 | ₩45,152 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,662 | ₩45,291 | ₩44,662 | ₩45,291 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,435 | ₩45,435 | ₩45,435 | ₩45,435 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,697 | ₩45,972 | ₩45,697 | ₩45,972 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩46,004 | ₩46,418 | ₩46,004 | ₩46,378 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,643 | ₩46,391 | ₩45,617 | ₩46,280 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,151 | ₩46,653 | ₩46,151 | ₩46,653 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,031 | ₩46,319 | ₩45,997 | ₩46,319 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,364 | ₩46,398 | ₩46,244 | ₩46,398 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,977 | ₩46,224 | ₩45,977 | ₩46,224 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩46,017 | ₩46,044 | ₩45,884 | ₩46,044 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,884 | ₩45,977 | ₩45,817 | ₩45,960 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,097 | ₩46,445 | ₩46,097 | ₩46,445 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,302 | ₩46,302 | ₩46,302 | ₩46,302 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,278 | ₩46,391 | ₩46,275 | ₩46,391 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,123 | ₩46,123 | ₩46,123 | ₩46,123 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,471 | ₩46,471 | ₩45,663 | ₩45,804 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,511 | ₩46,511 | ₩46,378 | ₩46,485 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,591 | ₩46,605 | ₩46,424 | ₩46,424 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,204 | ₩46,378 | ₩46,204 | ₩46,378 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,298 | ₩46,338 | ₩46,298 | ₩46,338 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,657 | ₩45,657 | ₩45,390 | ₩45,542 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,102 | ₩45,102 | ₩44,855 | ₩45,008 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,228 | ₩44,775 | ₩44,228 | ₩44,664 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,188 | ₩44,439 | ₩44,188 | ₩44,439 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩44,001 | ₩44,214 | ₩42,786 | ₩44,178 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,987 | ₩43,987 | ₩43,869 | ₩43,869 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,787 | ₩43,901 | ₩43,747 | ₩43,901 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,680 | ₩43,686 | ₩43,614 | ₩43,686 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,667 | ₩43,667 | ₩43,520 | ₩43,628 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,986 | ₩44,168 | ₩43,735 | ₩43,735 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,654 | ₩43,787 | ₩43,614 | ₩43,787 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,400 | ₩43,400 | ₩43,226 | ₩43,258 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,774 | ₩43,774 | ₩43,726 | ₩43,726 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩44,001 | ₩44,027 | ₩43,934 | ₩43,934 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,600 | ₩43,775 | ₩43,600 | ₩43,775 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,453 | ₩43,507 | ₩43,237 | ₩43,360 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,360 | ₩43,593 | ₩43,360 | ₩43,593 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,186 | ₩43,694 | ₩43,186 | ₩43,500 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,573 | ₩43,640 | ₩43,573 | ₩43,614 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,573 | ₩44,014 | ₩43,266 | ₩43,270 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,533 | ₩43,579 | ₩43,533 | ₩43,579 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,333 | ₩43,333 | ₩43,133 | ₩43,326 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,054 | ₩43,130 | ₩43,054 | ₩43,130 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,226 | ₩43,360 | ₩43,226 | ₩43,312 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,280 | ₩43,353 | ₩43,277 | ₩43,353 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,346 | ₩43,447 | ₩43,346 | ₩43,447 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,253 | ₩43,306 | ₩43,197 | ₩43,197 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,226 | ₩43,266 | ₩43,226 | ₩43,230 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,240 | ₩43,240 | ₩42,948 | ₩42,948 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,981 | ₩42,981 | ₩42,899 | ₩42,899 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,086 | ₩43,086 | ₩43,086 | ₩43,086 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,838 | ₩42,838 | ₩42,838 | ₩42,838 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,264 | ₩43,264 | ₩43,264 | ₩43,264 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,210 | ₩43,220 | ₩43,097 | ₩43,097 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,213 | ₩43,213 | ₩43,134 | ₩43,134 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,886 | ₩42,886 | ₩42,886 | ₩42,886 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,378 | ₩42,412 | ₩42,225 | ₩42,225 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,235 | ₩42,235 | ₩42,235 | ₩42,235 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,412 | ₩42,599 | ₩42,412 | ₩42,425 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,484 | ₩42,484 | ₩42,458 | ₩42,458 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,203 | ₩42,203 | ₩42,203 | ₩42,203 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,639 | ₩42,639 | ₩42,169 | ₩42,169 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,238 | ₩42,389 | ₩42,185 | ₩42,389 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,255 | ₩42,255 | ₩42,255 | ₩42,255 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,093 | ₩42,093 | ₩42,093 | ₩42,093 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,664 | ₩41,700 | ₩41,664 | ₩41,700 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,811 | ₩41,848 | ₩41,807 | ₩41,807 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,160 | ₩41,160 | ₩41,160 | ₩41,160 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,450 | ₩41,541 | ₩41,450 | ₩41,541 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,664 | ₩41,664 | ₩41,657 | ₩41,657 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,704 | ₩41,704 | ₩41,403 | ₩41,403 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,875 | ₩41,902 | ₩41,875 | ₩41,902 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,852 | ₩41,852 | ₩41,852 | ₩41,852 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,931 | ₩41,971 | ₩41,931 | ₩41,971 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,397 | ₩41,704 | ₩41,397 | ₩41,699 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,889 | ₩41,043 | ₩40,889 | ₩41,043 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,768 | ₩40,768 | ₩40,768 | ₩40,768 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,636 | ₩40,929 | ₩40,636 | ₩40,805 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,502 | ₩40,689 | ₩40,403 | ₩40,641 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,555 | ₩40,582 | ₩40,539 | ₩40,539 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,762 | ₩40,762 | ₩40,762 | ₩40,762 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,741 | ₩40,741 | ₩40,646 | ₩40,646 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,816 | ₩40,816 | ₩40,409 | ₩40,486 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,196 | ₩41,196 | ₩41,028 | ₩41,028 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,349 | ₩41,357 | ₩41,250 | ₩41,346 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,385 | ₩41,385 | ₩41,317 | ₩41,326 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,904 | ₩41,904 | ₩41,277 | ₩41,277 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,426 | ₩41,429 | ₩41,410 | ₩41,429 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,562 | ₩41,562 | ₩41,562 | ₩41,562 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,450 | ₩41,534 | ₩41,450 | ₩41,534 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,796 | ₩40,825 | ₩40,796 | ₩40,825 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,450 | ₩41,450 | ₩41,279 | ₩41,411 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,196 | ₩41,406 | ₩41,196 | ₩41,406 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,130 | ₩41,132 | ₩41,130 | ₩41,132 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 100 |
|---|