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 | ₩47,660 | ₩47,660 | ₩47,607 | ₩47,607 | -0.11% | 300 |
| 2026.10.08 | ₩47,026 | ₩47,545 | ₩47,026 | ₩47,545 | +1.10% | 200 |
| 2026.10.07 | ₩47,106 | ₩47,106 | ₩47,102 | ₩47,102 | -0.01% | 100 |
| 2026.10.06 | ₩47,253 | ₩47,360 | ₩47,253 | ₩47,320 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,026 | ₩47,133 | ₩47,026 | ₩47,130 | +0.22% | 300 |
| 2026.10.02 | ₩47,026 | ₩47,026 | ₩47,025 | ₩47,025 | -0.00% | 100 |
| 2026.10.01 | ₩46,639 | ₩46,853 | ₩46,519 | ₩46,853 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,080 | ₩47,080 | ₩46,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,857 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,946 | ₩47,129 | ₩46,946 | ₩47,129 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,293 | ₩47,400 | ₩47,293 | ₩47,348 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,266 | ₩47,491 | ₩47,266 | ₩47,491 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,453 | ₩47,453 | ₩47,372 | ₩47,372 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,933 | ₩47,933 | ₩47,565 | ₩47,565 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,400 | ₩48,400 | ₩48,023 | ₩48,023 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,440 | ₩48,440 | ₩48,387 | ₩48,406 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,494 | ₩48,532 | ₩48,494 | ₩48,522 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,721 | ₩48,734 | ₩48,587 | ₩48,734 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩48,961 | ₩48,961 | ₩48,534 | ₩48,534 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,161 | ₩49,188 | ₩49,148 | ₩49,148 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,828 | ₩49,828 | ₩49,294 | ₩49,318 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,201 | ₩49,245 | ₩49,201 | ₩49,245 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,228 | ₩49,228 | ₩49,105 | ₩49,105 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,324 | ₩49,324 | ₩49,324 | ₩49,324 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,568 | ₩49,568 | ₩49,568 | ₩49,568 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,995 | ₩49,995 | ₩49,995 | ₩49,995 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,988 | ₩50,221 | ₩49,988 | ₩50,221 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,908 | ₩50,028 | ₩49,908 | ₩49,916 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,775 | ₩49,775 | ₩49,668 | ₩49,668 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,654 | ₩49,654 | ₩49,521 | ₩49,548 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,684 | ₩49,684 | ₩49,684 | ₩49,684 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,522 | ₩49,522 | ₩49,522 | ₩49,522 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,065 | ₩50,065 | ₩50,065 | ₩50,065 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,009 | ₩50,009 | ₩50,009 | ₩50,009 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,128 | ₩50,128 | ₩50,128 | ₩50,128 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,021 | ₩50,031 | ₩50,001 | ₩50,031 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,115 | ₩50,215 | ₩49,800 | ₩49,800 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,348 | ₩50,348 | ₩50,097 | ₩50,097 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,149 | ₩50,149 | ₩50,149 | ₩50,149 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,921 | ₩49,921 | ₩49,884 | ₩49,884 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩49,961 | ₩49,961 | ₩49,948 | ₩49,948 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,654 | ₩49,817 | ₩49,654 | ₩49,817 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,548 | ₩49,681 | ₩49,548 | ₩49,677 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,508 | ₩49,558 | ₩49,508 | ₩49,558 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,397 | ₩49,397 | ₩49,397 | ₩49,397 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,268 | ₩49,268 | ₩49,268 | ₩49,268 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,294 | ₩49,294 | ₩49,067 | ₩49,067 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,214 | ₩49,321 | ₩49,214 | ₩49,321 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,081 | ₩49,481 | ₩49,081 | ₩49,464 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,947 | ₩49,054 | ₩48,947 | ₩49,054 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,041 | ₩49,294 | ₩49,041 | ₩49,244 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,067 | ₩49,201 | ₩49,014 | ₩49,201 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,735 | ₩49,735 | ₩49,454 | ₩49,454 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,041 | ₩50,041 | ₩49,781 | ₩49,781 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,401 | ₩49,401 | ₩49,218 | ₩49,218 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,254 | ₩49,361 | ₩49,254 | ₩49,346 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,921 | ₩48,927 | ₩48,921 | ₩48,927 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,134 | ₩49,134 | ₩49,121 | ₩49,121 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,854 | ₩48,854 | ₩48,854 | ₩48,854 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,014 | ₩49,014 | ₩48,779 | ₩48,779 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,161 | ₩49,161 | ₩48,947 | ₩49,003 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,101 | ₩49,265 | ₩49,054 | ₩49,265 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,734 | ₩48,734 | ₩48,583 | ₩48,583 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,561 | ₩48,578 | ₩48,561 | ₩48,578 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,614 | ₩48,683 | ₩48,494 | ₩48,683 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,387 | ₩48,420 | ₩48,280 | ₩48,420 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,228 | ₩48,228 | ₩48,228 | ₩48,228 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,260 | ₩48,260 | ₩48,114 | ₩48,114 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,531 | ₩48,531 | ₩48,531 | ₩48,531 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,947 | ₩48,075 | ₩47,947 | ₩48,075 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,693 | ₩48,058 | ₩47,693 | ₩48,058 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,240 | ₩47,333 | ₩47,240 | ₩47,322 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,440 | ₩47,440 | ₩47,141 | ₩47,141 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,493 | ₩47,493 | ₩47,467 | ₩47,493 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,587 | ₩47,589 | ₩47,440 | ₩47,589 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,347 | ₩47,653 | ₩47,347 | ₩47,452 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,333 | ₩47,333 | ₩47,226 | ₩47,232 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,387 | ₩47,496 | ₩47,387 | ₩47,496 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,120 | ₩47,196 | ₩47,120 | ₩47,196 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,946 | ₩46,946 | ₩46,733 | ₩46,733 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,560 | ₩47,560 | ₩46,998 | ₩46,998 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,677 | ₩47,677 | ₩47,573 | ₩47,661 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,733 | ₩47,733 | ₩47,573 | ₩47,580 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,693 | ₩47,986 | ₩47,693 | ₩47,986 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,480 | ₩47,520 | ₩47,480 | ₩47,483 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,400 | ₩47,400 | ₩47,152 | ₩47,152 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,693 | ₩47,062 | ₩46,693 | ₩47,062 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,106 | ₩47,106 | ₩46,852 | ₩46,852 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,133 | ₩47,133 | ₩46,989 | ₩46,989 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩46,960 | ₩47,056 | ₩46,920 | ₩47,056 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,479 | ₩46,479 | ₩46,418 | ₩46,418 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,319 | ₩46,494 | ₩46,159 | ₩46,494 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,079 | ₩46,079 | ₩46,046 | ₩46,046 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,333 | ₩46,333 | ₩46,186 | ₩46,186 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,679 | ₩46,706 | ₩46,626 | ₩46,626 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,826 | ₩46,826 | ₩46,599 | ₩46,599 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩46,960 | ₩46,960 | ₩46,780 | ₩46,780 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,760 | ₩46,872 | ₩46,760 | ₩46,872 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,559 | ₩46,559 | ₩46,559 | ₩46,559 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,213 | ₩46,398 | ₩46,213 | ₩46,398 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,066 | ₩46,186 | ₩46,066 | ₩46,122 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,899 | ₩46,052 | ₩45,899 | ₩46,052 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,599 | ₩45,611 | ₩45,599 | ₩45,611 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,906 | ₩46,039 | ₩45,840 | ₩45,840 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,606 | ₩45,606 | ₩45,452 | ₩45,559 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,762 | ₩45,762 | ₩45,762 | ₩45,762 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,519 | ₩45,519 | ₩45,379 | ₩45,385 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,572 | ₩45,572 | ₩45,425 | ₩45,436 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,532 | ₩45,652 | ₩45,480 | ₩45,480 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,906 | ₩45,992 | ₩45,879 | ₩45,879 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩45,959 | ₩46,132 | ₩45,946 | ₩46,051 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,812 | ₩45,831 | ₩45,812 | ₩45,831 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,426 | ₩46,493 | ₩46,266 | ₩46,271 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,746 | ₩46,441 | ₩45,746 | ₩46,441 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,799 | ₩45,799 | ₩45,732 | ₩45,788 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,746 | ₩45,758 | ₩45,746 | ₩45,758 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,826 | ₩45,826 | ₩45,602 | ₩45,602 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,226 | ₩46,346 | ₩46,226 | ₩46,247 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,826 | ₩45,842 | ₩45,826 | ₩45,842 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,299 | ₩46,345 | ₩46,066 | ₩46,090 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,052 | ₩46,299 | ₩46,052 | ₩46,174 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,066 | ₩46,139 | ₩46,066 | ₩46,139 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,052 | ₩46,052 | ₩45,986 | ₩46,034 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,866 | ₩45,999 | ₩45,866 | ₩45,936 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,892 | ₩46,039 | ₩45,892 | ₩46,004 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,772 | ₩45,919 | ₩45,759 | ₩45,919 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,919 | ₩46,119 | ₩45,919 | ₩46,115 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,039 | ₩46,052 | ₩46,039 | ₩46,052 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,359 | ₩45,545 | ₩45,325 | ₩45,467 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,412 | ₩45,456 | ₩45,345 | ₩45,456 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,065 | ₩45,300 | ₩45,065 | ₩45,300 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,140 | ₩45,140 | ₩45,140 | ₩45,140 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,930 | ₩45,128 | ₩44,930 | ₩45,128 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,865 | ₩44,865 | ₩44,860 | ₩44,860 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,732 | ₩44,794 | ₩44,732 | ₩44,794 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,225 | ₩44,225 | ₩43,971 | ₩43,971 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,468 | ₩44,468 | ₩44,468 | ₩44,468 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,678 | ₩44,678 | ₩44,492 | ₩44,492 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,265 | ₩45,272 | ₩45,093 | ₩45,093 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,145 | ₩45,145 | ₩44,872 | ₩44,872 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩44,972 | ₩45,105 | ₩44,932 | ₩44,932 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,012 | ₩45,092 | ₩44,972 | ₩45,092 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,085 | ₩45,185 | ₩45,085 | ₩45,108 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,618 | ₩45,247 | ₩44,618 | ₩45,247 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,652 | ₩45,927 | ₩45,652 | ₩45,927 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩45,959 | ₩46,373 | ₩45,959 | ₩46,333 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,599 | ₩46,346 | ₩45,572 | ₩46,235 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,106 | ₩46,607 | ₩46,106 | ₩46,607 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩45,986 | ₩46,274 | ₩45,952 | ₩46,274 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,319 | ₩46,353 | ₩46,199 | ₩46,353 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,932 | ₩46,179 | ₩45,932 | ₩46,179 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩45,972 | ₩45,999 | ₩45,839 | ₩45,999 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,839 | ₩45,932 | ₩45,772 | ₩45,915 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,052 | ₩46,399 | ₩46,052 | ₩46,399 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,257 | ₩46,257 | ₩46,257 | ₩46,257 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,233 | ₩46,346 | ₩46,230 | ₩46,346 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,078 | ₩46,078 | ₩46,078 | ₩46,078 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,426 | ₩46,426 | ₩45,619 | ₩45,759 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,466 | ₩46,466 | ₩46,333 | ₩46,439 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,546 | ₩46,559 | ₩46,379 | ₩46,379 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,159 | ₩46,333 | ₩46,159 | ₩46,333 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,253 | ₩46,293 | ₩46,253 | ₩46,293 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,612 | ₩45,612 | ₩45,345 | ₩45,497 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,445 | ₩45,445 | ₩45,445 | ₩45,445 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,059 | ₩45,059 | ₩44,812 | ₩44,964 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,185 | ₩44,732 | ₩44,185 | ₩44,621 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,145 | ₩44,396 | ₩44,145 | ₩44,396 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩43,958 | ₩44,171 | ₩42,744 | ₩44,135 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,945 | ₩43,945 | ₩43,826 | ₩43,826 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,744 | ₩43,858 | ₩43,704 | ₩43,858 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,638 | ₩43,643 | ₩43,571 | ₩43,643 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,624 | ₩43,624 | ₩43,478 | ₩43,586 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,943 | ₩44,125 | ₩43,692 | ₩43,692 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,611 | ₩43,744 | ₩43,571 | ₩43,744 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,358 | ₩43,358 | ₩43,184 | ₩43,216 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,731 | ₩43,731 | ₩43,683 | ₩43,683 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩43,958 | ₩43,985 | ₩43,891 | ₩43,891 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,558 | ₩43,732 | ₩43,558 | ₩43,732 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,411 | ₩43,464 | ₩43,195 | ₩43,318 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,318 | ₩43,551 | ₩43,318 | ₩43,551 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,144 | ₩43,651 | ₩43,144 | ₩43,458 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,531 | ₩43,598 | ₩43,531 | ₩43,571 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,531 | ₩43,971 | ₩43,224 | ₩43,228 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,491 | ₩43,536 | ₩43,491 | ₩43,536 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,291 | ₩43,291 | ₩43,091 | ₩43,284 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,012 | ₩43,088 | ₩43,012 | ₩43,088 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,028 | ₩43,028 | ₩43,028 | ₩43,028 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,223 | ₩43,223 | ₩43,223 | ₩43,223 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,184 | ₩43,318 | ₩43,184 | ₩43,270 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,238 | ₩43,311 | ₩43,235 | ₩43,311 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,304 | ₩43,404 | ₩43,304 | ₩43,404 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,211 | ₩43,264 | ₩43,155 | ₩43,155 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,184 | ₩43,224 | ₩43,184 | ₩43,188 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,198 | ₩43,198 | ₩42,907 | ₩42,907 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,939 | ₩42,939 | ₩42,857 | ₩42,857 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,044 | ₩43,044 | ₩43,044 | ₩43,044 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,796 | ₩42,796 | ₩42,796 | ₩42,796 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,168 | ₩43,178 | ₩43,055 | ₩43,055 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,171 | ₩43,171 | ₩43,092 | ₩43,092 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,337 | ₩42,370 | ₩42,184 | ₩42,184 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,194 | ₩42,194 | ₩42,194 | ₩42,194 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,370 | ₩42,557 | ₩42,370 | ₩42,384 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,442 | ₩42,442 | ₩42,417 | ₩42,417 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,162 | ₩42,162 | ₩42,162 | ₩42,162 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,597 | ₩42,597 | ₩42,128 | ₩42,128 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,197 | ₩42,348 | ₩42,144 | ₩42,348 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,623 | ₩41,659 | ₩41,623 | ₩41,659 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,770 | ₩41,807 | ₩41,766 | ₩41,766 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,120 | ₩41,120 | ₩41,120 | ₩41,120 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,410 | ₩41,501 | ₩41,410 | ₩41,501 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,623 | ₩41,623 | ₩41,617 | ₩41,617 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,663 | ₩41,663 | ₩41,363 | ₩41,363 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,834 | ₩41,861 | ₩41,834 | ₩41,861 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,811 | ₩41,811 | ₩41,811 | ₩41,811 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,890 | ₩41,930 | ₩41,890 | ₩41,930 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,356 | ₩41,663 | ₩41,356 | ₩41,658 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,850 | ₩41,003 | ₩40,850 | ₩41,003 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,596 | ₩40,890 | ₩40,596 | ₩40,765 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,463 | ₩40,649 | ₩40,364 | ₩40,601 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,516 | ₩40,543 | ₩40,500 | ₩40,500 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,723 | ₩40,723 | ₩40,723 | ₩40,723 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,701 | ₩40,701 | ₩40,607 | ₩40,607 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,776 | ₩40,776 | ₩40,369 | ₩40,447 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,156 | ₩41,156 | ₩40,988 | ₩40,988 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,308 | ₩41,316 | ₩41,210 | ₩41,306 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,344 | ₩41,344 | ₩41,276 | ₩41,286 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,863 | ₩41,863 | ₩41,236 | ₩41,236 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,386 | ₩41,388 | ₩41,370 | ₩41,388 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,410 | ₩41,494 | ₩41,410 | ₩41,494 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,756 | ₩40,785 | ₩40,756 | ₩40,785 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,410 | ₩41,410 | ₩41,239 | ₩41,371 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,156 | ₩41,366 | ₩41,156 | ₩41,366 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,090 | ₩41,092 | ₩41,090 | ₩41,092 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 100 |
|---|