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 | ₩47,746 | ₩47,746 | ₩47,692 | ₩47,692 | -0.11% | 300 |
| 2026.10.08 | ₩47,111 | ₩47,631 | ₩47,111 | ₩47,631 | +1.10% | 200 |
| 2026.10.07 | ₩47,191 | ₩47,191 | ₩47,187 | ₩47,187 | -0.01% | 100 |
| 2026.10.06 | ₩47,338 | ₩47,445 | ₩47,338 | ₩47,405 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,111 | ₩47,218 | ₩47,111 | ₩47,215 | +0.22% | 300 |
| 2026.10.02 | ₩47,111 | ₩47,111 | ₩47,110 | ₩47,110 | -0.00% | 100 |
| 2026.10.01 | ₩46,723 | ₩46,937 | ₩46,603 | ₩46,937 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,164 | ₩47,164 | ₩46,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,941 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩47,031 | ₩47,214 | ₩47,031 | ₩47,214 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,378 | ₩47,485 | ₩47,378 | ₩47,433 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,351 | ₩47,576 | ₩47,351 | ₩47,576 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,539 | ₩47,539 | ₩47,457 | ₩47,457 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩48,020 | ₩48,020 | ₩47,651 | ₩47,651 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,487 | ₩48,487 | ₩48,109 | ₩48,109 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,528 | ₩48,528 | ₩48,474 | ₩48,493 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,581 | ₩48,620 | ₩48,581 | ₩48,609 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,808 | ₩48,822 | ₩48,675 | ₩48,822 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩49,049 | ₩49,049 | ₩48,621 | ₩48,621 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,249 | ₩49,276 | ₩49,236 | ₩49,236 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,918 | ₩49,918 | ₩49,383 | ₩49,407 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,289 | ₩49,333 | ₩49,289 | ₩49,333 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,316 | ₩49,316 | ₩49,193 | ₩49,193 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,412 | ₩49,412 | ₩49,412 | ₩49,412 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,657 | ₩49,657 | ₩49,657 | ₩49,657 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,085 | ₩50,085 | ₩50,085 | ₩50,085 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,078 | ₩50,312 | ₩50,078 | ₩50,312 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,998 | ₩50,118 | ₩49,998 | ₩50,006 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,864 | ₩49,864 | ₩49,757 | ₩49,757 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,744 | ₩49,744 | ₩49,610 | ₩49,637 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,773 | ₩49,773 | ₩49,773 | ₩49,773 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,611 | ₩49,611 | ₩49,611 | ₩49,611 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,155 | ₩50,155 | ₩50,155 | ₩50,155 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,099 | ₩50,099 | ₩50,099 | ₩50,099 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,218 | ₩50,218 | ₩50,218 | ₩50,218 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,111 | ₩50,121 | ₩50,091 | ₩50,121 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,205 | ₩50,305 | ₩49,889 | ₩49,889 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,439 | ₩50,439 | ₩50,187 | ₩50,187 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,240 | ₩50,240 | ₩50,240 | ₩50,240 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩50,011 | ₩50,011 | ₩49,974 | ₩49,974 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩50,051 | ₩50,051 | ₩50,038 | ₩50,038 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,744 | ₩49,907 | ₩49,744 | ₩49,907 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,637 | ₩49,771 | ₩49,637 | ₩49,767 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,597 | ₩49,648 | ₩49,597 | ₩49,648 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,486 | ₩49,486 | ₩49,486 | ₩49,486 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,356 | ₩49,356 | ₩49,356 | ₩49,356 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,383 | ₩49,383 | ₩49,156 | ₩49,156 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,303 | ₩49,410 | ₩49,303 | ₩49,410 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,169 | ₩49,570 | ₩49,169 | ₩49,553 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩49,035 | ₩49,142 | ₩49,035 | ₩49,142 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,129 | ₩49,383 | ₩49,129 | ₩49,332 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,156 | ₩49,289 | ₩49,102 | ₩49,289 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,824 | ₩49,824 | ₩49,543 | ₩49,543 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,131 | ₩50,131 | ₩49,871 | ₩49,871 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,490 | ₩49,490 | ₩49,307 | ₩49,307 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,343 | ₩49,450 | ₩49,343 | ₩49,435 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩49,009 | ₩49,015 | ₩49,009 | ₩49,015 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,223 | ₩49,223 | ₩49,209 | ₩49,209 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,942 | ₩48,942 | ₩48,942 | ₩48,942 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,102 | ₩49,102 | ₩48,867 | ₩48,867 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,249 | ₩49,249 | ₩49,035 | ₩49,092 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,189 | ₩49,354 | ₩49,142 | ₩49,354 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,822 | ₩48,822 | ₩48,671 | ₩48,671 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,648 | ₩48,665 | ₩48,648 | ₩48,665 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,701 | ₩48,771 | ₩48,581 | ₩48,771 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,474 | ₩48,508 | ₩48,367 | ₩48,508 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,315 | ₩48,315 | ₩48,315 | ₩48,315 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,347 | ₩48,347 | ₩48,200 | ₩48,200 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,618 | ₩48,618 | ₩48,618 | ₩48,618 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩48,033 | ₩48,161 | ₩48,033 | ₩48,161 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,779 | ₩48,144 | ₩47,779 | ₩48,144 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,325 | ₩47,418 | ₩47,325 | ₩47,408 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,525 | ₩47,525 | ₩47,226 | ₩47,226 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,579 | ₩47,579 | ₩47,552 | ₩47,579 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,672 | ₩47,675 | ₩47,525 | ₩47,675 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,432 | ₩47,739 | ₩47,432 | ₩47,537 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,418 | ₩47,418 | ₩47,311 | ₩47,317 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,472 | ₩47,581 | ₩47,472 | ₩47,581 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,204 | ₩47,281 | ₩47,204 | ₩47,281 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩47,031 | ₩47,031 | ₩46,817 | ₩46,817 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,646 | ₩47,646 | ₩47,083 | ₩47,083 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,763 | ₩47,763 | ₩47,659 | ₩47,747 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,819 | ₩47,819 | ₩47,659 | ₩47,666 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,779 | ₩48,072 | ₩47,779 | ₩48,072 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,565 | ₩47,605 | ₩47,565 | ₩47,568 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,485 | ₩47,485 | ₩47,237 | ₩47,237 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,777 | ₩47,147 | ₩46,777 | ₩47,147 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,191 | ₩47,191 | ₩46,936 | ₩46,936 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,218 | ₩47,218 | ₩47,073 | ₩47,073 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩47,044 | ₩47,140 | ₩47,004 | ₩47,140 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,563 | ₩46,563 | ₩46,501 | ₩46,501 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,403 | ₩46,578 | ₩46,242 | ₩46,578 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,162 | ₩46,162 | ₩46,129 | ₩46,129 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,416 | ₩46,416 | ₩46,269 | ₩46,269 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,763 | ₩46,790 | ₩46,710 | ₩46,710 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,910 | ₩46,910 | ₩46,683 | ₩46,683 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩47,044 | ₩47,044 | ₩46,864 | ₩46,864 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,844 | ₩46,956 | ₩46,844 | ₩46,956 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,643 | ₩46,643 | ₩46,643 | ₩46,643 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,296 | ₩46,481 | ₩46,296 | ₩46,481 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,149 | ₩46,269 | ₩46,149 | ₩46,205 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,982 | ₩46,135 | ₩45,982 | ₩46,135 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,681 | ₩45,693 | ₩45,681 | ₩45,693 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,988 | ₩46,122 | ₩45,923 | ₩45,923 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,688 | ₩45,688 | ₩45,534 | ₩45,641 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,844 | ₩45,844 | ₩45,844 | ₩45,844 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,601 | ₩45,601 | ₩45,460 | ₩45,467 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,654 | ₩45,654 | ₩45,507 | ₩45,518 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,614 | ₩45,734 | ₩45,562 | ₩45,562 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,988 | ₩46,075 | ₩45,962 | ₩45,962 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩46,042 | ₩46,215 | ₩46,028 | ₩46,134 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,895 | ₩45,913 | ₩45,895 | ₩45,913 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,510 | ₩46,576 | ₩46,349 | ₩46,354 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,828 | ₩46,524 | ₩45,828 | ₩46,524 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,847 | ₩45,847 | ₩45,847 | ₩45,847 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,881 | ₩45,881 | ₩45,815 | ₩45,871 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,828 | ₩45,840 | ₩45,828 | ₩45,840 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,908 | ₩45,908 | ₩45,684 | ₩45,684 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,309 | ₩46,429 | ₩46,309 | ₩46,330 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,908 | ₩45,924 | ₩45,908 | ₩45,924 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,383 | ₩46,428 | ₩46,149 | ₩46,173 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,135 | ₩46,383 | ₩46,135 | ₩46,257 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,149 | ₩46,222 | ₩46,149 | ₩46,222 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,135 | ₩46,135 | ₩46,068 | ₩46,117 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,948 | ₩46,082 | ₩45,948 | ₩46,019 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,975 | ₩46,122 | ₩45,975 | ₩46,087 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,855 | ₩46,002 | ₩45,841 | ₩46,002 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,856 | ₩45,856 | ₩45,856 | ₩45,856 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,002 | ₩46,202 | ₩46,002 | ₩46,198 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,122 | ₩46,135 | ₩46,122 | ₩46,135 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,440 | ₩45,627 | ₩45,407 | ₩45,549 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,494 | ₩45,538 | ₩45,427 | ₩45,538 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,146 | ₩45,382 | ₩45,146 | ₩45,382 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩45,011 | ₩45,209 | ₩45,011 | ₩45,209 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,606 | ₩44,606 | ₩44,606 | ₩44,606 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,946 | ₩44,946 | ₩44,940 | ₩44,940 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,812 | ₩44,875 | ₩44,812 | ₩44,875 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,477 | ₩44,477 | ₩44,477 | ₩44,477 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,304 | ₩44,304 | ₩44,050 | ₩44,050 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,548 | ₩44,548 | ₩44,548 | ₩44,548 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,759 | ₩44,759 | ₩44,572 | ₩44,572 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,347 | ₩45,353 | ₩45,174 | ₩45,174 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,114 | ₩45,114 | ₩45,114 | ₩45,114 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,226 | ₩45,226 | ₩44,953 | ₩44,953 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩45,053 | ₩45,186 | ₩45,013 | ₩45,013 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,093 | ₩45,173 | ₩45,053 | ₩45,173 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,166 | ₩45,267 | ₩45,166 | ₩45,189 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,699 | ₩45,328 | ₩44,699 | ₩45,328 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,472 | ₩45,472 | ₩45,472 | ₩45,472 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,734 | ₩46,010 | ₩45,734 | ₩46,010 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩46,042 | ₩46,456 | ₩46,042 | ₩46,416 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,681 | ₩46,429 | ₩45,654 | ₩46,318 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,189 | ₩46,691 | ₩46,189 | ₩46,691 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,068 | ₩46,357 | ₩46,035 | ₩46,357 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,403 | ₩46,436 | ₩46,282 | ₩46,436 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩46,015 | ₩46,262 | ₩46,015 | ₩46,262 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩46,055 | ₩46,082 | ₩45,921 | ₩46,082 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,921 | ₩46,015 | ₩45,855 | ₩45,998 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,135 | ₩46,483 | ₩46,135 | ₩46,483 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,340 | ₩46,340 | ₩46,340 | ₩46,340 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,316 | ₩46,429 | ₩46,313 | ₩46,429 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,161 | ₩46,161 | ₩46,161 | ₩46,161 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,510 | ₩46,510 | ₩45,701 | ₩45,841 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,550 | ₩46,550 | ₩46,416 | ₩46,523 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,630 | ₩46,643 | ₩46,463 | ₩46,463 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,242 | ₩46,416 | ₩46,242 | ₩46,416 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,336 | ₩46,376 | ₩46,336 | ₩46,376 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,694 | ₩45,694 | ₩45,427 | ₩45,579 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,527 | ₩45,527 | ₩45,527 | ₩45,527 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,140 | ₩45,140 | ₩44,892 | ₩45,045 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,264 | ₩44,812 | ₩44,264 | ₩44,701 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,224 | ₩44,475 | ₩44,224 | ₩44,475 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩44,037 | ₩44,251 | ₩42,821 | ₩44,215 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩44,024 | ₩44,024 | ₩43,905 | ₩43,905 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,823 | ₩43,937 | ₩43,783 | ₩43,937 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,716 | ₩43,722 | ₩43,649 | ₩43,722 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,703 | ₩43,703 | ₩43,556 | ₩43,664 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩44,022 | ₩44,204 | ₩43,771 | ₩43,771 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,690 | ₩43,823 | ₩43,649 | ₩43,823 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,436 | ₩43,436 | ₩43,262 | ₩43,294 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,810 | ₩43,810 | ₩43,762 | ₩43,762 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩44,037 | ₩44,064 | ₩43,970 | ₩43,970 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,636 | ₩43,811 | ₩43,636 | ₩43,811 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,489 | ₩43,543 | ₩43,273 | ₩43,396 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,396 | ₩43,629 | ₩43,396 | ₩43,629 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,222 | ₩43,730 | ₩43,222 | ₩43,536 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,609 | ₩43,676 | ₩43,609 | ₩43,649 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,609 | ₩44,050 | ₩43,302 | ₩43,306 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,569 | ₩43,615 | ₩43,569 | ₩43,615 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,369 | ₩43,369 | ₩43,168 | ₩43,362 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,089 | ₩43,166 | ₩43,089 | ₩43,166 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,105 | ₩43,105 | ₩43,105 | ₩43,105 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,262 | ₩43,396 | ₩43,262 | ₩43,347 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,315 | ₩43,389 | ₩43,313 | ₩43,389 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,382 | ₩43,482 | ₩43,382 | ₩43,482 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,289 | ₩43,342 | ₩43,232 | ₩43,232 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,262 | ₩43,302 | ₩43,262 | ₩43,266 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,275 | ₩43,275 | ₩42,984 | ₩42,984 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩43,016 | ₩43,016 | ₩42,934 | ₩42,934 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,246 | ₩43,255 | ₩43,132 | ₩43,132 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,248 | ₩43,248 | ₩43,170 | ₩43,170 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,413 | ₩42,447 | ₩42,259 | ₩42,259 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,270 | ₩42,270 | ₩42,270 | ₩42,270 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,447 | ₩42,634 | ₩42,447 | ₩42,460 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,519 | ₩42,519 | ₩42,493 | ₩42,493 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,238 | ₩42,238 | ₩42,238 | ₩42,238 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,674 | ₩42,674 | ₩42,203 | ₩42,203 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,273 | ₩42,424 | ₩42,219 | ₩42,424 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,290 | ₩42,290 | ₩42,290 | ₩42,290 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,127 | ₩42,127 | ₩42,127 | ₩42,127 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,698 | ₩41,734 | ₩41,698 | ₩41,734 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,845 | ₩41,883 | ₩41,841 | ₩41,841 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,194 | ₩41,194 | ₩41,194 | ₩41,194 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,484 | ₩41,575 | ₩41,484 | ₩41,575 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,698 | ₩41,698 | ₩41,691 | ₩41,691 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,738 | ₩41,738 | ₩41,438 | ₩41,438 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,909 | ₩41,936 | ₩41,909 | ₩41,936 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,887 | ₩41,887 | ₩41,887 | ₩41,887 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,965 | ₩42,006 | ₩41,965 | ₩42,006 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,431 | ₩41,738 | ₩41,431 | ₩41,733 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,923 | ₩41,077 | ₩40,923 | ₩41,077 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,801 | ₩40,801 | ₩40,801 | ₩40,801 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,669 | ₩40,963 | ₩40,669 | ₩40,839 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,535 | ₩40,723 | ₩40,437 | ₩40,674 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,589 | ₩40,616 | ₩40,573 | ₩40,573 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,796 | ₩40,796 | ₩40,796 | ₩40,796 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,775 | ₩40,775 | ₩40,680 | ₩40,680 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,850 | ₩40,850 | ₩40,442 | ₩40,519 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,230 | ₩41,230 | ₩41,062 | ₩41,062 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,383 | ₩41,391 | ₩41,284 | ₩41,380 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,419 | ₩41,419 | ₩41,351 | ₩41,360 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,939 | ₩41,939 | ₩41,311 | ₩41,311 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,460 | ₩41,463 | ₩41,444 | ₩41,463 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,484 | ₩41,569 | ₩41,484 | ₩41,569 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,829 | ₩40,859 | ₩40,829 | ₩40,859 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,484 | ₩41,484 | ₩41,313 | ₩41,446 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,230 | ₩41,440 | ₩41,230 | ₩41,440 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,164 | ₩41,166 | ₩41,164 | ₩41,166 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|