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 | ₩47,749 | ₩47,749 | ₩47,696 | ₩47,696 | -0.11% | 300 |
| 2026.10.08 | ₩47,114 | ₩47,634 | ₩47,114 | ₩47,634 | +1.10% | 200 |
| 2026.10.07 | ₩47,195 | ₩47,195 | ₩47,191 | ₩47,191 | -0.01% | 100 |
| 2026.10.06 | ₩47,342 | ₩47,449 | ₩47,342 | ₩47,408 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,114 | ₩47,221 | ₩47,114 | ₩47,219 | +0.22% | 300 |
| 2026.10.02 | ₩47,114 | ₩47,114 | ₩47,113 | ₩47,113 | -0.00% | 100 |
| 2026.10.01 | ₩46,727 | ₩46,941 | ₩46,607 | ₩46,941 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,168 | ₩47,168 | ₩46,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,945 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩47,034 | ₩47,217 | ₩47,034 | ₩47,217 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,382 | ₩47,489 | ₩47,382 | ₩47,437 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,355 | ₩47,580 | ₩47,355 | ₩47,580 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,542 | ₩47,542 | ₩47,461 | ₩47,461 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩48,023 | ₩48,023 | ₩47,654 | ₩47,654 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,491 | ₩48,491 | ₩48,113 | ₩48,113 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,531 | ₩48,531 | ₩48,478 | ₩48,496 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,585 | ₩48,623 | ₩48,585 | ₩48,613 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,812 | ₩48,825 | ₩48,678 | ₩48,825 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩49,052 | ₩49,052 | ₩48,625 | ₩48,625 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,253 | ₩49,280 | ₩49,240 | ₩49,240 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,921 | ₩49,921 | ₩49,387 | ₩49,411 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,293 | ₩49,337 | ₩49,293 | ₩49,337 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,320 | ₩49,320 | ₩49,197 | ₩49,197 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,416 | ₩49,416 | ₩49,416 | ₩49,416 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,088 | ₩50,088 | ₩50,088 | ₩50,088 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,082 | ₩50,316 | ₩50,082 | ₩50,316 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩50,001 | ₩50,122 | ₩50,001 | ₩50,009 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,868 | ₩49,868 | ₩49,761 | ₩49,761 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,748 | ₩49,748 | ₩49,614 | ₩49,641 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,777 | ₩49,777 | ₩49,777 | ₩49,777 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,615 | ₩49,615 | ₩49,615 | ₩49,615 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,159 | ₩50,159 | ₩50,159 | ₩50,159 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,103 | ₩50,103 | ₩50,103 | ₩50,103 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,222 | ₩50,222 | ₩50,222 | ₩50,222 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,115 | ₩50,124 | ₩50,095 | ₩50,124 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,209 | ₩50,309 | ₩49,893 | ₩49,893 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,443 | ₩50,443 | ₩50,191 | ₩50,191 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,243 | ₩50,243 | ₩50,243 | ₩50,243 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,015 | ₩50,015 | ₩49,977 | ₩49,977 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩50,055 | ₩50,055 | ₩50,042 | ₩50,042 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,748 | ₩49,911 | ₩49,748 | ₩49,911 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,641 | ₩49,774 | ₩49,641 | ₩49,770 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,600 | ₩49,651 | ₩49,600 | ₩49,651 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,490 | ₩49,490 | ₩49,490 | ₩49,490 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,360 | ₩49,360 | ₩49,360 | ₩49,360 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,387 | ₩49,387 | ₩49,159 | ₩49,159 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,306 | ₩49,413 | ₩49,306 | ₩49,413 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,173 | ₩49,574 | ₩49,173 | ₩49,556 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩49,039 | ₩49,146 | ₩49,039 | ₩49,146 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,133 | ₩49,387 | ₩49,133 | ₩49,336 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,159 | ₩49,293 | ₩49,106 | ₩49,293 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,828 | ₩49,828 | ₩49,547 | ₩49,547 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,135 | ₩50,135 | ₩49,874 | ₩49,874 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,494 | ₩49,494 | ₩49,310 | ₩49,310 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,347 | ₩49,453 | ₩49,347 | ₩49,439 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩49,012 | ₩49,019 | ₩49,012 | ₩49,019 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,226 | ₩49,226 | ₩49,213 | ₩49,213 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,946 | ₩48,946 | ₩48,946 | ₩48,946 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,106 | ₩49,106 | ₩48,871 | ₩48,871 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,253 | ₩49,253 | ₩49,039 | ₩49,095 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,193 | ₩49,357 | ₩49,146 | ₩49,357 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,825 | ₩48,825 | ₩48,674 | ₩48,674 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,652 | ₩48,669 | ₩48,652 | ₩48,669 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,705 | ₩48,774 | ₩48,585 | ₩48,774 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,478 | ₩48,511 | ₩48,371 | ₩48,511 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,319 | ₩48,319 | ₩48,319 | ₩48,319 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,351 | ₩48,351 | ₩48,204 | ₩48,204 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,622 | ₩48,622 | ₩48,622 | ₩48,622 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩48,037 | ₩48,165 | ₩48,037 | ₩48,165 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,783 | ₩48,148 | ₩47,783 | ₩48,148 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,328 | ₩47,422 | ₩47,328 | ₩47,411 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,529 | ₩47,529 | ₩47,229 | ₩47,229 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,582 | ₩47,582 | ₩47,556 | ₩47,582 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,676 | ₩47,678 | ₩47,529 | ₩47,678 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,435 | ₩47,743 | ₩47,435 | ₩47,541 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,422 | ₩47,422 | ₩47,315 | ₩47,320 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,475 | ₩47,585 | ₩47,475 | ₩47,585 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,208 | ₩47,284 | ₩47,208 | ₩47,284 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩47,034 | ₩47,034 | ₩46,820 | ₩46,820 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,649 | ₩47,649 | ₩47,086 | ₩47,086 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,767 | ₩47,767 | ₩47,662 | ₩47,751 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,823 | ₩47,823 | ₩47,662 | ₩47,669 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,783 | ₩48,075 | ₩47,783 | ₩48,075 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,569 | ₩47,609 | ₩47,569 | ₩47,572 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,489 | ₩47,489 | ₩47,240 | ₩47,240 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,780 | ₩47,151 | ₩46,780 | ₩47,151 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,195 | ₩47,195 | ₩46,939 | ₩46,939 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,221 | ₩47,221 | ₩47,077 | ₩47,077 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩47,048 | ₩47,144 | ₩47,008 | ₩47,144 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,566 | ₩46,566 | ₩46,505 | ₩46,505 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,406 | ₩46,581 | ₩46,246 | ₩46,581 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,165 | ₩46,165 | ₩46,132 | ₩46,132 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,419 | ₩46,419 | ₩46,272 | ₩46,272 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,767 | ₩46,794 | ₩46,713 | ₩46,713 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,914 | ₩46,914 | ₩46,687 | ₩46,687 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩47,048 | ₩47,048 | ₩46,867 | ₩46,867 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,847 | ₩46,959 | ₩46,847 | ₩46,959 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,647 | ₩46,647 | ₩46,647 | ₩46,647 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,299 | ₩46,485 | ₩46,299 | ₩46,485 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,152 | ₩46,272 | ₩46,152 | ₩46,208 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,985 | ₩46,139 | ₩45,985 | ₩46,139 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,684 | ₩45,696 | ₩45,684 | ₩45,696 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,992 | ₩46,125 | ₩45,926 | ₩45,926 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,691 | ₩45,691 | ₩45,537 | ₩45,644 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,847 | ₩45,847 | ₩45,847 | ₩45,847 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,604 | ₩45,604 | ₩45,464 | ₩45,470 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,658 | ₩45,658 | ₩45,511 | ₩45,521 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,617 | ₩45,738 | ₩45,565 | ₩45,565 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,992 | ₩46,079 | ₩45,965 | ₩45,965 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩46,045 | ₩46,219 | ₩46,032 | ₩46,137 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,898 | ₩45,917 | ₩45,898 | ₩45,917 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,513 | ₩46,580 | ₩46,353 | ₩46,358 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,831 | ₩46,528 | ₩45,831 | ₩46,528 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,850 | ₩45,850 | ₩45,850 | ₩45,850 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,885 | ₩45,885 | ₩45,818 | ₩45,874 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,831 | ₩45,843 | ₩45,831 | ₩45,843 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,912 | ₩45,912 | ₩45,687 | ₩45,687 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,312 | ₩46,433 | ₩46,312 | ₩46,334 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,912 | ₩45,928 | ₩45,912 | ₩45,928 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,386 | ₩46,431 | ₩46,152 | ₩46,176 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,139 | ₩46,386 | ₩46,139 | ₩46,260 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,152 | ₩46,226 | ₩46,152 | ₩46,226 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,139 | ₩46,139 | ₩46,072 | ₩46,120 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,952 | ₩46,085 | ₩45,952 | ₩46,022 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,978 | ₩46,125 | ₩45,978 | ₩46,091 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,858 | ₩46,005 | ₩45,845 | ₩46,005 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,005 | ₩46,206 | ₩46,005 | ₩46,202 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,125 | ₩46,139 | ₩46,125 | ₩46,139 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,444 | ₩45,631 | ₩45,410 | ₩45,552 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,497 | ₩45,541 | ₩45,430 | ₩45,541 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,150 | ₩45,385 | ₩45,150 | ₩45,385 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,225 | ₩45,225 | ₩45,225 | ₩45,225 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩45,015 | ₩45,212 | ₩45,015 | ₩45,212 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,749 | ₩44,749 | ₩44,749 | ₩44,749 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,610 | ₩44,610 | ₩44,610 | ₩44,610 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,949 | ₩44,949 | ₩44,944 | ₩44,944 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,816 | ₩44,878 | ₩44,816 | ₩44,878 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,308 | ₩44,308 | ₩44,054 | ₩44,054 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,551 | ₩44,551 | ₩44,551 | ₩44,551 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,762 | ₩44,762 | ₩44,575 | ₩44,575 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,350 | ₩45,357 | ₩45,178 | ₩45,178 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,230 | ₩45,230 | ₩44,956 | ₩44,956 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩45,056 | ₩45,190 | ₩45,016 | ₩45,016 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,096 | ₩45,176 | ₩45,056 | ₩45,176 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,170 | ₩45,270 | ₩45,170 | ₩45,192 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,702 | ₩45,331 | ₩44,702 | ₩45,331 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,476 | ₩45,476 | ₩45,476 | ₩45,476 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,738 | ₩46,013 | ₩45,738 | ₩46,013 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩46,045 | ₩46,460 | ₩46,045 | ₩46,419 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,684 | ₩46,433 | ₩45,658 | ₩46,322 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,192 | ₩46,695 | ₩46,192 | ₩46,695 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,072 | ₩46,361 | ₩46,038 | ₩46,361 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,406 | ₩46,439 | ₩46,286 | ₩46,439 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩46,018 | ₩46,266 | ₩46,018 | ₩46,266 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩46,059 | ₩46,085 | ₩45,925 | ₩46,085 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,925 | ₩46,018 | ₩45,858 | ₩46,001 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,139 | ₩46,486 | ₩46,139 | ₩46,486 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,343 | ₩46,343 | ₩46,343 | ₩46,343 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,319 | ₩46,433 | ₩46,317 | ₩46,433 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,179 | ₩46,179 | ₩46,179 | ₩46,179 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,164 | ₩46,164 | ₩46,164 | ₩46,164 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,513 | ₩46,513 | ₩45,704 | ₩45,845 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,553 | ₩46,553 | ₩46,419 | ₩46,526 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,633 | ₩46,647 | ₩46,466 | ₩46,466 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,246 | ₩46,419 | ₩46,246 | ₩46,419 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,339 | ₩46,379 | ₩46,339 | ₩46,379 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,698 | ₩45,698 | ₩45,430 | ₩45,583 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,531 | ₩45,531 | ₩45,531 | ₩45,531 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,143 | ₩45,143 | ₩44,896 | ₩45,048 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,268 | ₩44,816 | ₩44,268 | ₩44,705 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,227 | ₩44,479 | ₩44,227 | ₩44,479 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩44,040 | ₩44,254 | ₩42,824 | ₩44,218 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩44,027 | ₩44,027 | ₩43,908 | ₩43,908 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,826 | ₩43,940 | ₩43,786 | ₩43,940 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,720 | ₩43,725 | ₩43,653 | ₩43,725 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,706 | ₩43,706 | ₩43,559 | ₩43,667 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩44,026 | ₩44,207 | ₩43,774 | ₩43,774 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,693 | ₩43,826 | ₩43,653 | ₩43,826 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,439 | ₩43,439 | ₩43,265 | ₩43,297 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,813 | ₩43,813 | ₩43,765 | ₩43,765 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩44,040 | ₩44,067 | ₩43,973 | ₩43,973 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,639 | ₩43,814 | ₩43,639 | ₩43,814 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,492 | ₩43,546 | ₩43,276 | ₩43,399 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,399 | ₩43,633 | ₩43,399 | ₩43,633 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,225 | ₩43,733 | ₩43,225 | ₩43,539 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,613 | ₩43,679 | ₩43,613 | ₩43,653 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,613 | ₩44,054 | ₩43,305 | ₩43,309 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,573 | ₩43,618 | ₩43,573 | ₩43,618 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,372 | ₩43,372 | ₩43,172 | ₩43,365 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,093 | ₩43,169 | ₩43,093 | ₩43,169 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,304 | ₩43,304 | ₩43,304 | ₩43,304 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,265 | ₩43,399 | ₩43,265 | ₩43,351 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,319 | ₩43,392 | ₩43,316 | ₩43,392 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,385 | ₩43,486 | ₩43,385 | ₩43,486 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,292 | ₩43,345 | ₩43,236 | ₩43,236 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,265 | ₩43,305 | ₩43,265 | ₩43,269 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,278 | ₩43,278 | ₩42,987 | ₩42,987 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩43,019 | ₩43,019 | ₩42,938 | ₩42,938 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,876 | ₩42,876 | ₩42,876 | ₩42,876 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,249 | ₩43,258 | ₩43,135 | ₩43,135 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,252 | ₩43,252 | ₩43,173 | ₩43,173 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,416 | ₩42,450 | ₩42,263 | ₩42,263 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,448 | ₩42,448 | ₩42,448 | ₩42,448 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,450 | ₩42,637 | ₩42,450 | ₩42,463 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,522 | ₩42,522 | ₩42,497 | ₩42,497 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,241 | ₩42,241 | ₩42,241 | ₩42,241 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,677 | ₩42,677 | ₩42,207 | ₩42,207 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,276 | ₩42,427 | ₩42,223 | ₩42,427 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,293 | ₩42,293 | ₩42,293 | ₩42,293 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,701 | ₩41,737 | ₩41,701 | ₩41,737 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,848 | ₩41,886 | ₩41,844 | ₩41,844 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,197 | ₩41,197 | ₩41,197 | ₩41,197 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,487 | ₩41,578 | ₩41,487 | ₩41,578 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,701 | ₩41,701 | ₩41,695 | ₩41,695 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,741 | ₩41,741 | ₩41,441 | ₩41,441 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,912 | ₩41,939 | ₩41,912 | ₩41,939 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,890 | ₩41,890 | ₩41,890 | ₩41,890 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,969 | ₩42,009 | ₩41,969 | ₩42,009 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,434 | ₩41,741 | ₩41,434 | ₩41,736 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,926 | ₩41,080 | ₩40,926 | ₩41,080 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,672 | ₩40,966 | ₩40,672 | ₩40,842 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,538 | ₩40,726 | ₩40,440 | ₩40,677 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,592 | ₩40,619 | ₩40,576 | ₩40,576 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,778 | ₩40,778 | ₩40,683 | ₩40,683 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,853 | ₩40,853 | ₩40,445 | ₩40,522 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,233 | ₩41,233 | ₩41,065 | ₩41,065 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,386 | ₩41,394 | ₩41,287 | ₩41,383 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,422 | ₩41,422 | ₩41,354 | ₩41,363 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,942 | ₩41,942 | ₩41,314 | ₩41,314 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,463 | ₩41,466 | ₩41,447 | ₩41,466 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,600 | ₩41,600 | ₩41,600 | ₩41,600 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,487 | ₩41,572 | ₩41,487 | ₩41,572 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,833 | ₩40,862 | ₩40,833 | ₩40,862 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,487 | ₩41,487 | ₩41,316 | ₩41,449 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,233 | ₩41,443 | ₩41,233 | ₩41,443 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,167 | ₩41,169 | ₩41,167 | ₩41,169 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,854 | ₩40,854 | ₩40,854 | ₩40,854 | 0.00% | 100 |
|---|