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 | ₩47,674 | ₩47,674 | ₩47,621 | ₩47,621 | -0.11% | 300 |
| 2026.10.08 | ₩47,040 | ₩47,560 | ₩47,040 | ₩47,560 | +1.10% | 200 |
| 2026.10.07 | ₩47,120 | ₩47,120 | ₩47,116 | ₩47,116 | -0.01% | 100 |
| 2026.10.06 | ₩47,267 | ₩47,374 | ₩47,267 | ₩47,334 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,040 | ₩47,147 | ₩47,040 | ₩47,145 | +0.22% | 300 |
| 2026.10.02 | ₩47,040 | ₩47,040 | ₩47,039 | ₩47,039 | -0.00% | 100 |
| 2026.10.01 | ₩46,653 | ₩46,867 | ₩46,533 | ₩46,867 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,094 | ₩47,094 | ₩46,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,871 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,960 | ₩47,143 | ₩46,960 | ₩47,143 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,307 | ₩47,414 | ₩47,307 | ₩47,362 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,281 | ₩47,505 | ₩47,281 | ₩47,505 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,467 | ₩47,467 | ₩47,386 | ₩47,386 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,948 | ₩47,948 | ₩47,580 | ₩47,580 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,415 | ₩48,415 | ₩48,037 | ₩48,037 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,455 | ₩48,455 | ₩48,402 | ₩48,420 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,508 | ₩48,547 | ₩48,508 | ₩48,536 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,735 | ₩48,749 | ₩48,602 | ₩48,749 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩48,975 | ₩48,975 | ₩48,548 | ₩48,548 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,176 | ₩49,202 | ₩49,162 | ₩49,162 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,843 | ₩49,843 | ₩49,309 | ₩49,333 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,216 | ₩49,260 | ₩49,216 | ₩49,260 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,242 | ₩49,242 | ₩49,120 | ₩49,120 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,338 | ₩49,338 | ₩49,338 | ₩49,338 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,583 | ₩49,583 | ₩49,583 | ₩49,583 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,010 | ₩50,010 | ₩50,010 | ₩50,010 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,003 | ₩50,237 | ₩50,003 | ₩50,237 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,923 | ₩50,043 | ₩49,923 | ₩49,931 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,789 | ₩49,789 | ₩49,683 | ₩49,683 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,669 | ₩49,669 | ₩49,536 | ₩49,563 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,699 | ₩49,699 | ₩49,699 | ₩49,699 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,537 | ₩49,537 | ₩49,537 | ₩49,537 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,080 | ₩50,080 | ₩50,080 | ₩50,080 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,024 | ₩50,024 | ₩50,024 | ₩50,024 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,143 | ₩50,143 | ₩50,143 | ₩50,143 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,036 | ₩50,046 | ₩50,016 | ₩50,046 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,130 | ₩50,230 | ₩49,815 | ₩49,815 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,363 | ₩50,363 | ₩50,112 | ₩50,112 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,164 | ₩50,164 | ₩50,164 | ₩50,164 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,936 | ₩49,936 | ₩49,899 | ₩49,899 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩49,976 | ₩49,976 | ₩49,963 | ₩49,963 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,669 | ₩49,832 | ₩49,669 | ₩49,832 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,563 | ₩49,696 | ₩49,563 | ₩49,692 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,523 | ₩49,573 | ₩49,523 | ₩49,573 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,412 | ₩49,412 | ₩49,412 | ₩49,412 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,309 | ₩49,309 | ₩49,082 | ₩49,082 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,229 | ₩49,336 | ₩49,229 | ₩49,336 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,096 | ₩49,496 | ₩49,096 | ₩49,479 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,962 | ₩49,069 | ₩48,962 | ₩49,069 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,055 | ₩49,309 | ₩49,055 | ₩49,258 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,082 | ₩49,216 | ₩49,029 | ₩49,216 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,749 | ₩49,749 | ₩49,469 | ₩49,469 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,056 | ₩50,056 | ₩49,796 | ₩49,796 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,416 | ₩49,416 | ₩49,233 | ₩49,233 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,269 | ₩49,376 | ₩49,269 | ₩49,361 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,935 | ₩48,942 | ₩48,935 | ₩48,942 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,149 | ₩49,149 | ₩49,136 | ₩49,136 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,869 | ₩48,869 | ₩48,869 | ₩48,869 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,029 | ₩49,029 | ₩48,794 | ₩48,794 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,176 | ₩49,176 | ₩48,962 | ₩49,018 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,116 | ₩49,280 | ₩49,069 | ₩49,280 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,749 | ₩48,749 | ₩48,598 | ₩48,598 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,575 | ₩48,592 | ₩48,575 | ₩48,592 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,628 | ₩48,698 | ₩48,508 | ₩48,698 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,402 | ₩48,435 | ₩48,295 | ₩48,435 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,275 | ₩48,275 | ₩48,128 | ₩48,128 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,546 | ₩48,546 | ₩48,546 | ₩48,546 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,961 | ₩48,089 | ₩47,961 | ₩48,089 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,708 | ₩48,072 | ₩47,708 | ₩48,072 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,254 | ₩47,347 | ₩47,254 | ₩47,337 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,454 | ₩47,454 | ₩47,155 | ₩47,155 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,507 | ₩47,507 | ₩47,481 | ₩47,507 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,601 | ₩47,604 | ₩47,454 | ₩47,604 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,361 | ₩47,668 | ₩47,361 | ₩47,466 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,347 | ₩47,347 | ₩47,241 | ₩47,246 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,401 | ₩47,510 | ₩47,401 | ₩47,510 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,134 | ₩47,210 | ₩47,134 | ₩47,210 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,960 | ₩46,960 | ₩46,747 | ₩46,747 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,574 | ₩47,574 | ₩47,012 | ₩47,012 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,692 | ₩47,692 | ₩47,588 | ₩47,676 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,748 | ₩47,748 | ₩47,588 | ₩47,594 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,708 | ₩48,000 | ₩47,708 | ₩48,000 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,494 | ₩47,534 | ₩47,494 | ₩47,497 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,414 | ₩47,414 | ₩47,166 | ₩47,166 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,707 | ₩47,076 | ₩46,707 | ₩47,076 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,120 | ₩47,120 | ₩46,866 | ₩46,866 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,147 | ₩47,147 | ₩47,003 | ₩47,003 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩46,974 | ₩47,070 | ₩46,934 | ₩47,070 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,493 | ₩46,493 | ₩46,432 | ₩46,432 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,333 | ₩46,508 | ₩46,173 | ₩46,508 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,093 | ₩46,093 | ₩46,060 | ₩46,060 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,346 | ₩46,346 | ₩46,200 | ₩46,200 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,693 | ₩46,720 | ₩46,640 | ₩46,640 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,840 | ₩46,840 | ₩46,613 | ₩46,613 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩46,974 | ₩46,974 | ₩46,794 | ₩46,794 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,774 | ₩46,886 | ₩46,774 | ₩46,886 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,226 | ₩46,412 | ₩46,226 | ₩46,412 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,080 | ₩46,200 | ₩46,080 | ₩46,136 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,913 | ₩46,066 | ₩45,913 | ₩46,066 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,613 | ₩45,625 | ₩45,613 | ₩45,625 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,919 | ₩46,053 | ₩45,854 | ₩45,854 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,619 | ₩45,619 | ₩45,466 | ₩45,572 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,775 | ₩45,775 | ₩45,775 | ₩45,775 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,532 | ₩45,532 | ₩45,392 | ₩45,399 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,586 | ₩45,586 | ₩45,439 | ₩45,450 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,546 | ₩45,666 | ₩45,494 | ₩45,494 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,919 | ₩46,006 | ₩45,893 | ₩45,893 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩45,973 | ₩46,146 | ₩45,959 | ₩46,065 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,826 | ₩45,845 | ₩45,826 | ₩45,845 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,440 | ₩46,507 | ₩46,280 | ₩46,285 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,759 | ₩46,455 | ₩45,759 | ₩46,455 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,813 | ₩45,813 | ₩45,746 | ₩45,802 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,759 | ₩45,771 | ₩45,759 | ₩45,771 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,839 | ₩45,839 | ₩45,615 | ₩45,615 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,240 | ₩46,360 | ₩46,240 | ₩46,261 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,839 | ₩45,855 | ₩45,839 | ₩45,855 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,313 | ₩46,358 | ₩46,080 | ₩46,104 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,066 | ₩46,313 | ₩46,066 | ₩46,188 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,080 | ₩46,153 | ₩46,080 | ₩46,153 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,066 | ₩46,066 | ₩46,000 | ₩46,048 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,879 | ₩46,013 | ₩45,879 | ₩45,950 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,906 | ₩46,053 | ₩45,906 | ₩46,018 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,786 | ₩45,933 | ₩45,773 | ₩45,933 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,787 | ₩45,787 | ₩45,787 | ₩45,787 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,933 | ₩46,133 | ₩45,933 | ₩46,129 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,053 | ₩46,066 | ₩46,053 | ₩46,066 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,372 | ₩45,559 | ₩45,339 | ₩45,480 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,426 | ₩45,470 | ₩45,359 | ₩45,470 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,079 | ₩45,314 | ₩45,079 | ₩45,314 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,153 | ₩45,153 | ₩45,153 | ₩45,153 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,944 | ₩45,141 | ₩44,944 | ₩45,141 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,678 | ₩44,678 | ₩44,678 | ₩44,678 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,540 | ₩44,540 | ₩44,540 | ₩44,540 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,879 | ₩44,879 | ₩44,873 | ₩44,873 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,745 | ₩44,808 | ₩44,745 | ₩44,808 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,410 | ₩44,410 | ₩44,410 | ₩44,410 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,238 | ₩44,238 | ₩43,984 | ₩43,984 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,481 | ₩44,481 | ₩44,481 | ₩44,481 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,692 | ₩44,692 | ₩44,505 | ₩44,505 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,279 | ₩45,286 | ₩45,107 | ₩45,107 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,047 | ₩45,047 | ₩45,047 | ₩45,047 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,159 | ₩45,159 | ₩44,885 | ₩44,885 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩44,985 | ₩45,119 | ₩44,945 | ₩44,945 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,025 | ₩45,105 | ₩44,985 | ₩45,105 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,099 | ₩45,199 | ₩45,099 | ₩45,121 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,632 | ₩45,260 | ₩44,632 | ₩45,260 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,404 | ₩45,404 | ₩45,404 | ₩45,404 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,666 | ₩45,941 | ₩45,666 | ₩45,941 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩45,973 | ₩46,387 | ₩45,973 | ₩46,346 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,613 | ₩46,360 | ₩45,586 | ₩46,249 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,120 | ₩46,621 | ₩46,120 | ₩46,621 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,000 | ₩46,288 | ₩45,966 | ₩46,288 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,333 | ₩46,367 | ₩46,213 | ₩46,367 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,946 | ₩46,193 | ₩45,946 | ₩46,193 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩45,986 | ₩46,013 | ₩45,853 | ₩46,013 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,853 | ₩45,946 | ₩45,786 | ₩45,929 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,066 | ₩46,413 | ₩46,066 | ₩46,413 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,270 | ₩46,270 | ₩46,270 | ₩46,270 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,246 | ₩46,360 | ₩46,244 | ₩46,360 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,106 | ₩46,106 | ₩46,106 | ₩46,106 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,440 | ₩46,440 | ₩45,633 | ₩45,773 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,480 | ₩46,480 | ₩46,346 | ₩46,453 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,560 | ₩46,573 | ₩46,393 | ₩46,393 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,173 | ₩46,346 | ₩46,173 | ₩46,346 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,266 | ₩46,306 | ₩46,266 | ₩46,306 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,626 | ₩45,626 | ₩45,359 | ₩45,511 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,459 | ₩45,459 | ₩45,459 | ₩45,459 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,072 | ₩45,072 | ₩44,825 | ₩44,977 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,198 | ₩44,745 | ₩44,198 | ₩44,634 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,158 | ₩44,409 | ₩44,158 | ₩44,409 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩43,971 | ₩44,185 | ₩42,757 | ₩44,149 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,958 | ₩43,958 | ₩43,839 | ₩43,839 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,758 | ₩43,871 | ₩43,718 | ₩43,871 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,651 | ₩43,656 | ₩43,584 | ₩43,656 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,637 | ₩43,637 | ₩43,491 | ₩43,599 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,956 | ₩44,138 | ₩43,706 | ₩43,706 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,624 | ₩43,758 | ₩43,584 | ₩43,758 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,371 | ₩43,371 | ₩43,197 | ₩43,229 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,744 | ₩43,744 | ₩43,696 | ₩43,696 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩43,971 | ₩43,998 | ₩43,904 | ₩43,904 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,571 | ₩43,746 | ₩43,571 | ₩43,746 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,424 | ₩43,477 | ₩43,208 | ₩43,331 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,331 | ₩43,564 | ₩43,331 | ₩43,564 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,157 | ₩43,664 | ₩43,157 | ₩43,471 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,544 | ₩43,611 | ₩43,544 | ₩43,584 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,544 | ₩43,984 | ₩43,237 | ₩43,241 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,504 | ₩43,549 | ₩43,504 | ₩43,549 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,304 | ₩43,304 | ₩43,104 | ₩43,297 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,025 | ₩43,101 | ₩43,025 | ₩43,101 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,197 | ₩43,331 | ₩43,197 | ₩43,283 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,250 | ₩43,324 | ₩43,248 | ₩43,324 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,317 | ₩43,417 | ₩43,317 | ₩43,417 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,224 | ₩43,277 | ₩43,168 | ₩43,168 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,197 | ₩43,237 | ₩43,197 | ₩43,201 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,210 | ₩43,210 | ₩42,920 | ₩42,920 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,952 | ₩42,952 | ₩42,870 | ₩42,870 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,181 | ₩43,190 | ₩43,068 | ₩43,068 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,184 | ₩43,184 | ₩43,105 | ₩43,105 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,350 | ₩42,383 | ₩42,196 | ₩42,196 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,207 | ₩42,207 | ₩42,207 | ₩42,207 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,383 | ₩42,570 | ₩42,383 | ₩42,396 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,455 | ₩42,455 | ₩42,430 | ₩42,430 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,175 | ₩42,175 | ₩42,175 | ₩42,175 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,610 | ₩42,610 | ₩42,140 | ₩42,140 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,210 | ₩42,360 | ₩42,156 | ₩42,360 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,227 | ₩42,227 | ₩42,227 | ₩42,227 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,064 | ₩42,064 | ₩42,064 | ₩42,064 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,636 | ₩41,672 | ₩41,636 | ₩41,672 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,783 | ₩41,820 | ₩41,779 | ₩41,779 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,133 | ₩41,133 | ₩41,133 | ₩41,133 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,422 | ₩41,513 | ₩41,422 | ₩41,513 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,636 | ₩41,636 | ₩41,629 | ₩41,629 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,676 | ₩41,676 | ₩41,376 | ₩41,376 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,847 | ₩41,873 | ₩41,847 | ₩41,873 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,903 | ₩41,943 | ₩41,903 | ₩41,943 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,369 | ₩41,676 | ₩41,369 | ₩41,670 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,238 | ₩41,238 | ₩41,238 | ₩41,238 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,862 | ₩41,015 | ₩40,862 | ₩41,015 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,740 | ₩40,740 | ₩40,740 | ₩40,740 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,608 | ₩40,902 | ₩40,608 | ₩40,778 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,475 | ₩40,662 | ₩40,376 | ₩40,614 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,528 | ₩40,555 | ₩40,512 | ₩40,512 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,735 | ₩40,735 | ₩40,735 | ₩40,735 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,714 | ₩40,714 | ₩40,619 | ₩40,619 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,788 | ₩40,788 | ₩40,381 | ₩40,459 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,169 | ₩41,169 | ₩41,001 | ₩41,001 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,321 | ₩41,329 | ₩41,222 | ₩41,318 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,357 | ₩41,357 | ₩41,289 | ₩41,298 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,876 | ₩41,876 | ₩41,249 | ₩41,249 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,398 | ₩41,401 | ₩41,382 | ₩41,401 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,422 | ₩41,506 | ₩41,422 | ₩41,506 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,129 | ₩41,129 | ₩41,129 | ₩41,129 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,768 | ₩40,798 | ₩40,768 | ₩40,798 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,422 | ₩41,422 | ₩41,251 | ₩41,384 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,169 | ₩41,378 | ₩41,169 | ₩41,378 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,102 | ₩41,105 | ₩41,102 | ₩41,105 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|