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 | ₩47,731 | ₩47,731 | ₩47,678 | ₩47,678 | -0.11% | 300 |
| 2026.10.08 | ₩47,097 | ₩47,617 | ₩47,097 | ₩47,617 | +1.10% | 200 |
| 2026.10.07 | ₩47,177 | ₩47,177 | ₩47,173 | ₩47,173 | -0.01% | 100 |
| 2026.10.06 | ₩47,324 | ₩47,431 | ₩47,324 | ₩47,391 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,097 | ₩47,204 | ₩47,097 | ₩47,201 | +0.22% | 300 |
| 2026.10.02 | ₩47,097 | ₩47,097 | ₩47,095 | ₩47,095 | -0.00% | 100 |
| 2026.10.01 | ₩46,709 | ₩46,923 | ₩46,589 | ₩46,923 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,150 | ₩47,150 | ₩46,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,927 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩47,017 | ₩47,200 | ₩47,017 | ₩47,200 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,364 | ₩47,471 | ₩47,364 | ₩47,419 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,337 | ₩47,562 | ₩47,337 | ₩47,562 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,524 | ₩47,524 | ₩47,443 | ₩47,443 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩48,005 | ₩48,005 | ₩47,637 | ₩47,637 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,473 | ₩48,473 | ₩48,095 | ₩48,095 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,513 | ₩48,513 | ₩48,460 | ₩48,478 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,567 | ₩48,605 | ₩48,567 | ₩48,595 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,794 | ₩48,807 | ₩48,660 | ₩48,807 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩49,034 | ₩49,034 | ₩48,607 | ₩48,607 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,235 | ₩49,261 | ₩49,221 | ₩49,221 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,903 | ₩49,903 | ₩49,368 | ₩49,392 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,275 | ₩49,319 | ₩49,275 | ₩49,319 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,301 | ₩49,301 | ₩49,178 | ₩49,178 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,398 | ₩49,398 | ₩49,398 | ₩49,398 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,642 | ₩49,642 | ₩49,642 | ₩49,642 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,070 | ₩50,070 | ₩50,070 | ₩50,070 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,063 | ₩50,297 | ₩50,063 | ₩50,297 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,983 | ₩50,103 | ₩49,983 | ₩49,991 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,849 | ₩49,849 | ₩49,742 | ₩49,742 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,729 | ₩49,729 | ₩49,595 | ₩49,622 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,758 | ₩49,758 | ₩49,758 | ₩49,758 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,597 | ₩49,597 | ₩49,597 | ₩49,597 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,140 | ₩50,140 | ₩50,140 | ₩50,140 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,084 | ₩50,084 | ₩50,084 | ₩50,084 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,096 | ₩50,106 | ₩50,076 | ₩50,106 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,190 | ₩50,290 | ₩49,875 | ₩49,875 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,424 | ₩50,424 | ₩50,172 | ₩50,172 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,225 | ₩50,225 | ₩50,225 | ₩50,225 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,996 | ₩49,996 | ₩49,959 | ₩49,959 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩50,036 | ₩50,036 | ₩50,023 | ₩50,023 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,729 | ₩49,892 | ₩49,729 | ₩49,892 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,622 | ₩49,756 | ₩49,622 | ₩49,752 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,582 | ₩49,633 | ₩49,582 | ₩49,633 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,471 | ₩49,471 | ₩49,471 | ₩49,471 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,341 | ₩49,341 | ₩49,341 | ₩49,341 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,368 | ₩49,368 | ₩49,141 | ₩49,141 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,288 | ₩49,395 | ₩49,288 | ₩49,395 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,154 | ₩49,555 | ₩49,154 | ₩49,538 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩49,021 | ₩49,128 | ₩49,021 | ₩49,128 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,114 | ₩49,368 | ₩49,114 | ₩49,317 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,141 | ₩49,275 | ₩49,088 | ₩49,275 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,809 | ₩49,809 | ₩49,528 | ₩49,528 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,116 | ₩50,116 | ₩49,856 | ₩49,856 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,475 | ₩49,475 | ₩49,292 | ₩49,292 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,328 | ₩49,435 | ₩49,328 | ₩49,420 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,994 | ₩49,001 | ₩48,994 | ₩49,001 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,208 | ₩49,208 | ₩49,194 | ₩49,194 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,927 | ₩48,927 | ₩48,927 | ₩48,927 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,088 | ₩49,088 | ₩48,852 | ₩48,852 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,235 | ₩49,235 | ₩49,021 | ₩49,077 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,174 | ₩49,339 | ₩49,128 | ₩49,339 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,807 | ₩48,807 | ₩48,656 | ₩48,656 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,633 | ₩48,651 | ₩48,633 | ₩48,651 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,687 | ₩48,756 | ₩48,567 | ₩48,756 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,460 | ₩48,493 | ₩48,353 | ₩48,493 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,301 | ₩48,301 | ₩48,301 | ₩48,301 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,333 | ₩48,333 | ₩48,186 | ₩48,186 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,604 | ₩48,604 | ₩48,604 | ₩48,604 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩48,019 | ₩48,147 | ₩48,019 | ₩48,147 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,765 | ₩48,130 | ₩47,765 | ₩48,130 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,311 | ₩47,404 | ₩47,311 | ₩47,393 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,511 | ₩47,511 | ₩47,212 | ₩47,212 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,564 | ₩47,564 | ₩47,538 | ₩47,564 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,658 | ₩47,661 | ₩47,511 | ₩47,661 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,417 | ₩47,725 | ₩47,417 | ₩47,523 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,404 | ₩47,404 | ₩47,297 | ₩47,303 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,458 | ₩47,567 | ₩47,458 | ₩47,567 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,190 | ₩47,267 | ₩47,190 | ₩47,267 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩47,017 | ₩47,017 | ₩46,803 | ₩46,803 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,631 | ₩47,631 | ₩47,069 | ₩47,069 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,749 | ₩47,749 | ₩47,645 | ₩47,733 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,805 | ₩47,805 | ₩47,645 | ₩47,651 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,765 | ₩48,057 | ₩47,765 | ₩48,057 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,551 | ₩47,591 | ₩47,551 | ₩47,554 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,471 | ₩47,471 | ₩47,222 | ₩47,222 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,763 | ₩47,133 | ₩46,763 | ₩47,133 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,177 | ₩47,177 | ₩46,922 | ₩46,922 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,204 | ₩47,204 | ₩47,059 | ₩47,059 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩47,030 | ₩47,126 | ₩46,990 | ₩47,126 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,549 | ₩46,549 | ₩46,488 | ₩46,488 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,389 | ₩46,564 | ₩46,228 | ₩46,564 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,148 | ₩46,148 | ₩46,115 | ₩46,115 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,402 | ₩46,402 | ₩46,255 | ₩46,255 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,749 | ₩46,776 | ₩46,696 | ₩46,696 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,896 | ₩46,896 | ₩46,669 | ₩46,669 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩47,030 | ₩47,030 | ₩46,850 | ₩46,850 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,830 | ₩46,942 | ₩46,830 | ₩46,942 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,629 | ₩46,629 | ₩46,629 | ₩46,629 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,282 | ₩46,468 | ₩46,282 | ₩46,468 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,135 | ₩46,255 | ₩46,135 | ₩46,191 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,968 | ₩46,121 | ₩45,968 | ₩46,121 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,667 | ₩45,679 | ₩45,667 | ₩45,679 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,975 | ₩46,108 | ₩45,909 | ₩45,909 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,674 | ₩45,674 | ₩45,520 | ₩45,627 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,830 | ₩45,830 | ₩45,830 | ₩45,830 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,587 | ₩45,587 | ₩45,447 | ₩45,453 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,640 | ₩45,640 | ₩45,494 | ₩45,504 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,600 | ₩45,721 | ₩45,548 | ₩45,548 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,975 | ₩46,061 | ₩45,948 | ₩45,948 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩46,028 | ₩46,202 | ₩46,015 | ₩46,120 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,881 | ₩45,900 | ₩45,881 | ₩45,900 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,496 | ₩46,562 | ₩46,335 | ₩46,341 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,814 | ₩46,510 | ₩45,814 | ₩46,510 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,833 | ₩45,833 | ₩45,833 | ₩45,833 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,868 | ₩45,868 | ₩45,801 | ₩45,857 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,814 | ₩45,826 | ₩45,814 | ₩45,826 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,894 | ₩45,894 | ₩45,670 | ₩45,670 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,295 | ₩46,415 | ₩46,295 | ₩46,317 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,894 | ₩45,910 | ₩45,894 | ₩45,910 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,369 | ₩46,414 | ₩46,135 | ₩46,159 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,121 | ₩46,369 | ₩46,121 | ₩46,243 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,135 | ₩46,208 | ₩46,135 | ₩46,208 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,121 | ₩46,121 | ₩46,055 | ₩46,103 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,934 | ₩46,068 | ₩45,934 | ₩46,005 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,961 | ₩46,108 | ₩45,961 | ₩46,073 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,841 | ₩45,988 | ₩45,828 | ₩45,988 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,988 | ₩46,188 | ₩45,988 | ₩46,184 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,108 | ₩46,121 | ₩46,108 | ₩46,121 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,427 | ₩45,614 | ₩45,393 | ₩45,535 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,480 | ₩45,524 | ₩45,413 | ₩45,524 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,133 | ₩45,368 | ₩45,133 | ₩45,368 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,208 | ₩45,208 | ₩45,208 | ₩45,208 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,998 | ₩45,196 | ₩44,998 | ₩45,196 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,593 | ₩44,593 | ₩44,593 | ₩44,593 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,892 | ₩44,892 | ₩44,892 | ₩44,892 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,932 | ₩44,932 | ₩44,927 | ₩44,927 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,799 | ₩44,862 | ₩44,799 | ₩44,862 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,291 | ₩44,291 | ₩44,037 | ₩44,037 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,534 | ₩44,534 | ₩44,534 | ₩44,534 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,745 | ₩44,745 | ₩44,558 | ₩44,558 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,333 | ₩45,340 | ₩45,161 | ₩45,161 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,101 | ₩45,101 | ₩45,101 | ₩45,101 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,213 | ₩45,213 | ₩44,939 | ₩44,939 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩45,039 | ₩45,173 | ₩44,999 | ₩44,999 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,079 | ₩45,160 | ₩45,039 | ₩45,160 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,153 | ₩45,253 | ₩45,153 | ₩45,176 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,685 | ₩45,314 | ₩44,685 | ₩45,314 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,459 | ₩45,459 | ₩45,459 | ₩45,459 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,721 | ₩45,996 | ₩45,721 | ₩45,996 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩46,028 | ₩46,442 | ₩46,028 | ₩46,402 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,667 | ₩46,415 | ₩45,640 | ₩46,305 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,175 | ₩46,677 | ₩46,175 | ₩46,677 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,055 | ₩46,343 | ₩46,021 | ₩46,343 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,389 | ₩46,422 | ₩46,268 | ₩46,422 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩46,001 | ₩46,248 | ₩46,001 | ₩46,248 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩46,041 | ₩46,068 | ₩45,908 | ₩46,068 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,908 | ₩46,001 | ₩45,841 | ₩45,984 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,121 | ₩46,469 | ₩46,121 | ₩46,469 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,326 | ₩46,326 | ₩46,326 | ₩46,326 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,302 | ₩46,415 | ₩46,299 | ₩46,415 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,162 | ₩46,162 | ₩46,162 | ₩46,162 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,147 | ₩46,147 | ₩46,147 | ₩46,147 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,496 | ₩46,496 | ₩45,687 | ₩45,828 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,536 | ₩46,536 | ₩46,402 | ₩46,509 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,616 | ₩46,629 | ₩46,449 | ₩46,449 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,228 | ₩46,402 | ₩46,228 | ₩46,402 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,322 | ₩46,362 | ₩46,322 | ₩46,362 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,681 | ₩45,681 | ₩45,413 | ₩45,566 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,126 | ₩45,126 | ₩44,879 | ₩45,031 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,251 | ₩44,799 | ₩44,251 | ₩44,688 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,211 | ₩44,462 | ₩44,211 | ₩44,462 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩44,024 | ₩44,238 | ₩42,808 | ₩44,202 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩44,010 | ₩44,010 | ₩43,892 | ₩43,892 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,810 | ₩43,924 | ₩43,770 | ₩43,924 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,703 | ₩43,709 | ₩43,636 | ₩43,709 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,690 | ₩43,690 | ₩43,543 | ₩43,651 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩44,009 | ₩44,191 | ₩43,758 | ₩43,758 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,676 | ₩43,810 | ₩43,636 | ₩43,810 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,423 | ₩43,423 | ₩43,249 | ₩43,281 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,797 | ₩43,797 | ₩43,749 | ₩43,749 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩44,024 | ₩44,051 | ₩43,957 | ₩43,957 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,623 | ₩43,798 | ₩43,623 | ₩43,798 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,476 | ₩43,529 | ₩43,260 | ₩43,383 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,383 | ₩43,616 | ₩43,383 | ₩43,616 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,209 | ₩43,717 | ₩43,209 | ₩43,523 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,596 | ₩43,663 | ₩43,596 | ₩43,636 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,596 | ₩44,037 | ₩43,289 | ₩43,293 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,556 | ₩43,602 | ₩43,556 | ₩43,602 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,356 | ₩43,356 | ₩43,155 | ₩43,349 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,077 | ₩43,153 | ₩43,077 | ₩43,153 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,288 | ₩43,288 | ₩43,288 | ₩43,288 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,249 | ₩43,383 | ₩43,249 | ₩43,334 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,302 | ₩43,376 | ₩43,300 | ₩43,376 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,369 | ₩43,469 | ₩43,369 | ₩43,469 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,276 | ₩43,329 | ₩43,220 | ₩43,220 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,249 | ₩43,289 | ₩43,249 | ₩43,253 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,262 | ₩43,262 | ₩42,971 | ₩42,971 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩43,003 | ₩43,003 | ₩42,922 | ₩42,922 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,860 | ₩42,860 | ₩42,860 | ₩42,860 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,233 | ₩43,242 | ₩43,119 | ₩43,119 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,236 | ₩43,236 | ₩43,157 | ₩43,157 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,908 | ₩42,908 | ₩42,908 | ₩42,908 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,400 | ₩42,434 | ₩42,247 | ₩42,247 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,433 | ₩42,433 | ₩42,433 | ₩42,433 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,434 | ₩42,621 | ₩42,434 | ₩42,447 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,506 | ₩42,506 | ₩42,481 | ₩42,481 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,661 | ₩42,661 | ₩42,191 | ₩42,191 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,260 | ₩42,411 | ₩42,207 | ₩42,411 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,686 | ₩41,722 | ₩41,686 | ₩41,722 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,833 | ₩41,870 | ₩41,829 | ₩41,829 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,182 | ₩41,182 | ₩41,182 | ₩41,182 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,472 | ₩41,563 | ₩41,472 | ₩41,563 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,686 | ₩41,686 | ₩41,679 | ₩41,679 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,726 | ₩41,726 | ₩41,425 | ₩41,425 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,897 | ₩41,924 | ₩41,897 | ₩41,924 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,874 | ₩41,874 | ₩41,874 | ₩41,874 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,953 | ₩41,993 | ₩41,953 | ₩41,993 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,418 | ₩41,726 | ₩41,418 | ₩41,720 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,288 | ₩41,288 | ₩41,288 | ₩41,288 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,911 | ₩41,064 | ₩40,911 | ₩41,064 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,657 | ₩40,951 | ₩40,657 | ₩40,827 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,523 | ₩40,710 | ₩40,424 | ₩40,662 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,577 | ₩40,603 | ₩40,561 | ₩40,561 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,762 | ₩40,762 | ₩40,668 | ₩40,668 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,837 | ₩40,837 | ₩40,430 | ₩40,507 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,218 | ₩41,218 | ₩41,050 | ₩41,050 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,370 | ₩41,378 | ₩41,272 | ₩41,368 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,406 | ₩41,406 | ₩41,338 | ₩41,348 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,926 | ₩41,926 | ₩41,298 | ₩41,298 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,448 | ₩41,451 | ₩41,432 | ₩41,451 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,472 | ₩41,556 | ₩41,472 | ₩41,556 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,178 | ₩41,178 | ₩41,178 | ₩41,178 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,817 | ₩40,847 | ₩40,817 | ₩40,847 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,472 | ₩41,472 | ₩41,301 | ₩41,433 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,218 | ₩41,428 | ₩41,218 | ₩41,428 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,151 | ₩41,154 | ₩41,151 | ₩41,154 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,839 | ₩40,839 | ₩40,839 | ₩40,839 | 0.00% | 100 |
|---|