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 | ₩47,681 | ₩47,681 | ₩47,628 | ₩47,628 | -0.11% | 300 |
| 2026.10.08 | ₩47,047 | ₩47,567 | ₩47,047 | ₩47,567 | +1.10% | 200 |
| 2026.10.07 | ₩47,128 | ₩47,128 | ₩47,124 | ₩47,124 | -0.01% | 100 |
| 2026.10.06 | ₩47,274 | ₩47,381 | ₩47,274 | ₩47,341 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,047 | ₩47,154 | ₩47,047 | ₩47,152 | +0.22% | 300 |
| 2026.10.02 | ₩47,047 | ₩47,047 | ₩47,046 | ₩47,046 | -0.00% | 100 |
| 2026.10.01 | ₩46,660 | ₩46,874 | ₩46,540 | ₩46,874 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,101 | ₩47,101 | ₩46,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,878 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,967 | ₩47,150 | ₩46,967 | ₩47,150 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,314 | ₩47,421 | ₩47,314 | ₩47,369 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,288 | ₩47,512 | ₩47,288 | ₩47,512 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,475 | ₩47,475 | ₩47,393 | ₩47,393 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,955 | ₩47,955 | ₩47,587 | ₩47,587 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,422 | ₩48,422 | ₩48,044 | ₩48,044 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,462 | ₩48,462 | ₩48,409 | ₩48,428 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,516 | ₩48,554 | ₩48,516 | ₩48,544 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,743 | ₩48,756 | ₩48,609 | ₩48,756 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩48,983 | ₩48,983 | ₩48,556 | ₩48,556 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,183 | ₩49,210 | ₩49,170 | ₩49,170 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,850 | ₩49,850 | ₩49,316 | ₩49,340 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,223 | ₩49,267 | ₩49,223 | ₩49,267 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,250 | ₩49,250 | ₩49,127 | ₩49,127 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,346 | ₩49,346 | ₩49,346 | ₩49,346 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,590 | ₩49,590 | ₩49,590 | ₩49,590 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,017 | ₩50,017 | ₩50,017 | ₩50,017 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,010 | ₩50,244 | ₩50,010 | ₩50,244 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,930 | ₩50,051 | ₩49,930 | ₩49,938 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,797 | ₩49,797 | ₩49,690 | ₩49,690 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,677 | ₩49,677 | ₩49,543 | ₩49,570 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,706 | ₩49,706 | ₩49,706 | ₩49,706 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,545 | ₩49,545 | ₩49,545 | ₩49,545 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,088 | ₩50,088 | ₩50,088 | ₩50,088 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,032 | ₩50,032 | ₩50,032 | ₩50,032 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,151 | ₩50,151 | ₩50,151 | ₩50,151 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,044 | ₩50,053 | ₩50,024 | ₩50,053 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,137 | ₩50,237 | ₩49,822 | ₩49,822 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,371 | ₩50,371 | ₩50,120 | ₩50,120 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,172 | ₩50,172 | ₩50,172 | ₩50,172 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,944 | ₩49,944 | ₩49,906 | ₩49,906 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩49,984 | ₩49,984 | ₩49,970 | ₩49,970 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,677 | ₩49,840 | ₩49,677 | ₩49,840 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,570 | ₩49,703 | ₩49,570 | ₩49,699 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,530 | ₩49,581 | ₩49,530 | ₩49,581 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,419 | ₩49,419 | ₩49,419 | ₩49,419 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,290 | ₩49,290 | ₩49,290 | ₩49,290 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,316 | ₩49,316 | ₩49,090 | ₩49,090 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,236 | ₩49,343 | ₩49,236 | ₩49,343 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,103 | ₩49,503 | ₩49,103 | ₩49,486 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,969 | ₩49,076 | ₩48,969 | ₩49,076 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,063 | ₩49,316 | ₩49,063 | ₩49,266 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,090 | ₩49,223 | ₩49,036 | ₩49,223 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,757 | ₩49,757 | ₩49,477 | ₩49,477 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,064 | ₩50,064 | ₩49,804 | ₩49,804 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,423 | ₩49,423 | ₩49,240 | ₩49,240 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,276 | ₩49,383 | ₩49,276 | ₩49,368 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,943 | ₩48,949 | ₩48,943 | ₩48,949 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,156 | ₩49,156 | ₩49,143 | ₩49,143 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,876 | ₩48,876 | ₩48,876 | ₩48,876 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,036 | ₩49,036 | ₩48,801 | ₩48,801 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,183 | ₩49,183 | ₩48,969 | ₩49,025 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,123 | ₩49,287 | ₩49,076 | ₩49,287 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,756 | ₩48,756 | ₩48,605 | ₩48,605 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,582 | ₩48,600 | ₩48,582 | ₩48,600 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,636 | ₩48,705 | ₩48,516 | ₩48,705 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,409 | ₩48,442 | ₩48,302 | ₩48,442 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,250 | ₩48,250 | ₩48,250 | ₩48,250 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,282 | ₩48,282 | ₩48,135 | ₩48,135 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,553 | ₩48,553 | ₩48,553 | ₩48,553 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,968 | ₩48,097 | ₩47,968 | ₩48,097 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,715 | ₩48,079 | ₩47,715 | ₩48,079 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,261 | ₩47,354 | ₩47,261 | ₩47,344 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,461 | ₩47,461 | ₩47,162 | ₩47,162 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,515 | ₩47,515 | ₩47,488 | ₩47,515 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,608 | ₩47,611 | ₩47,461 | ₩47,611 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,368 | ₩47,675 | ₩47,368 | ₩47,473 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,354 | ₩47,354 | ₩47,248 | ₩47,253 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,408 | ₩47,517 | ₩47,408 | ₩47,517 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,141 | ₩47,217 | ₩47,141 | ₩47,217 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,967 | ₩46,967 | ₩46,754 | ₩46,754 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,581 | ₩47,581 | ₩47,019 | ₩47,019 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,699 | ₩47,699 | ₩47,595 | ₩47,683 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,755 | ₩47,755 | ₩47,595 | ₩47,601 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,715 | ₩48,007 | ₩47,715 | ₩48,007 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,501 | ₩47,541 | ₩47,501 | ₩47,504 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,421 | ₩47,421 | ₩47,173 | ₩47,173 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,714 | ₩47,084 | ₩46,714 | ₩47,084 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,128 | ₩47,128 | ₩46,873 | ₩46,873 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,154 | ₩47,154 | ₩47,010 | ₩47,010 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩46,981 | ₩47,077 | ₩46,941 | ₩47,077 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,500 | ₩46,500 | ₩46,439 | ₩46,439 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,340 | ₩46,515 | ₩46,180 | ₩46,515 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,100 | ₩46,100 | ₩46,066 | ₩46,066 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,353 | ₩46,353 | ₩46,207 | ₩46,207 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,700 | ₩46,727 | ₩46,647 | ₩46,647 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,847 | ₩46,847 | ₩46,620 | ₩46,620 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩46,981 | ₩46,981 | ₩46,801 | ₩46,801 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,781 | ₩46,893 | ₩46,781 | ₩46,893 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,580 | ₩46,580 | ₩46,580 | ₩46,580 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,233 | ₩46,419 | ₩46,233 | ₩46,419 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,086 | ₩46,207 | ₩46,086 | ₩46,143 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,920 | ₩46,073 | ₩45,920 | ₩46,073 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,619 | ₩45,631 | ₩45,619 | ₩45,631 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,926 | ₩46,060 | ₩45,861 | ₩45,861 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,626 | ₩45,626 | ₩45,473 | ₩45,579 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,539 | ₩45,539 | ₩45,399 | ₩45,406 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,593 | ₩45,593 | ₩45,446 | ₩45,457 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,553 | ₩45,673 | ₩45,501 | ₩45,501 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,926 | ₩46,013 | ₩45,900 | ₩45,900 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩45,980 | ₩46,153 | ₩45,966 | ₩46,072 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,833 | ₩45,852 | ₩45,833 | ₩45,852 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,447 | ₩46,514 | ₩46,287 | ₩46,292 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,766 | ₩46,462 | ₩45,766 | ₩46,462 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,785 | ₩45,785 | ₩45,785 | ₩45,785 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,820 | ₩45,820 | ₩45,753 | ₩45,809 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,766 | ₩45,778 | ₩45,766 | ₩45,778 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,846 | ₩45,846 | ₩45,622 | ₩45,622 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,247 | ₩46,367 | ₩46,247 | ₩46,268 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,846 | ₩45,862 | ₩45,846 | ₩45,862 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,320 | ₩46,365 | ₩46,086 | ₩46,111 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,073 | ₩46,320 | ₩46,073 | ₩46,195 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,086 | ₩46,160 | ₩46,086 | ₩46,160 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,073 | ₩46,073 | ₩46,006 | ₩46,054 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,886 | ₩46,020 | ₩45,886 | ₩45,957 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,913 | ₩46,060 | ₩45,913 | ₩46,025 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,793 | ₩45,940 | ₩45,780 | ₩45,940 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,940 | ₩46,140 | ₩45,940 | ₩46,136 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,060 | ₩46,073 | ₩46,060 | ₩46,073 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,379 | ₩45,566 | ₩45,346 | ₩45,487 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,433 | ₩45,477 | ₩45,366 | ₩45,477 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,085 | ₩45,320 | ₩45,085 | ₩45,320 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,160 | ₩45,160 | ₩45,160 | ₩45,160 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,951 | ₩45,148 | ₩44,951 | ₩45,148 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,685 | ₩44,685 | ₩44,685 | ₩44,685 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,845 | ₩44,845 | ₩44,845 | ₩44,845 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,885 | ₩44,885 | ₩44,880 | ₩44,880 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,752 | ₩44,815 | ₩44,752 | ₩44,815 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,245 | ₩44,245 | ₩43,991 | ₩43,991 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,698 | ₩44,698 | ₩44,512 | ₩44,512 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,286 | ₩45,292 | ₩45,114 | ₩45,114 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,166 | ₩45,166 | ₩44,892 | ₩44,892 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩44,992 | ₩45,126 | ₩44,952 | ₩44,952 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,032 | ₩45,112 | ₩44,992 | ₩45,112 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,106 | ₩45,206 | ₩45,106 | ₩45,128 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,638 | ₩45,267 | ₩44,638 | ₩45,267 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,673 | ₩45,948 | ₩45,673 | ₩45,948 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩45,980 | ₩46,393 | ₩45,980 | ₩46,353 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,619 | ₩46,367 | ₩45,593 | ₩46,256 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,127 | ₩46,628 | ₩46,127 | ₩46,628 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,006 | ₩46,295 | ₩45,973 | ₩46,295 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,340 | ₩46,373 | ₩46,220 | ₩46,373 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,953 | ₩46,200 | ₩45,953 | ₩46,200 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩45,993 | ₩46,020 | ₩45,860 | ₩46,020 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,860 | ₩45,953 | ₩45,793 | ₩45,936 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,073 | ₩46,420 | ₩46,073 | ₩46,420 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,277 | ₩46,277 | ₩46,277 | ₩46,277 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,253 | ₩46,367 | ₩46,251 | ₩46,367 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,447 | ₩46,447 | ₩45,639 | ₩45,780 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,487 | ₩46,487 | ₩46,353 | ₩46,460 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,567 | ₩46,580 | ₩46,400 | ₩46,400 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,180 | ₩46,353 | ₩46,180 | ₩46,353 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,273 | ₩46,313 | ₩46,273 | ₩46,313 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,633 | ₩45,633 | ₩45,366 | ₩45,518 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,466 | ₩45,466 | ₩45,466 | ₩45,466 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,079 | ₩45,079 | ₩44,832 | ₩44,984 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,205 | ₩44,752 | ₩44,205 | ₩44,641 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,165 | ₩44,415 | ₩44,165 | ₩44,415 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩43,978 | ₩44,191 | ₩42,763 | ₩44,155 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,964 | ₩43,964 | ₩43,846 | ₩43,846 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,764 | ₩43,878 | ₩43,724 | ₩43,878 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,657 | ₩43,663 | ₩43,591 | ₩43,663 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,644 | ₩43,644 | ₩43,497 | ₩43,605 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,963 | ₩44,145 | ₩43,712 | ₩43,712 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,631 | ₩43,764 | ₩43,591 | ₩43,764 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,377 | ₩43,377 | ₩43,204 | ₩43,236 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,751 | ₩43,751 | ₩43,703 | ₩43,703 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩43,978 | ₩44,004 | ₩43,911 | ₩43,911 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,577 | ₩43,752 | ₩43,577 | ₩43,752 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,430 | ₩43,484 | ₩43,214 | ₩43,337 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,337 | ₩43,571 | ₩43,337 | ₩43,571 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,164 | ₩43,671 | ₩43,164 | ₩43,477 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,551 | ₩43,617 | ₩43,551 | ₩43,591 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,551 | ₩43,991 | ₩43,244 | ₩43,248 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,511 | ₩43,556 | ₩43,511 | ₩43,556 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,310 | ₩43,310 | ₩43,110 | ₩43,304 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,031 | ₩43,107 | ₩43,031 | ₩43,107 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,047 | ₩43,047 | ₩43,047 | ₩43,047 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,204 | ₩43,337 | ₩43,204 | ₩43,289 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,257 | ₩43,330 | ₩43,254 | ₩43,330 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,324 | ₩43,424 | ₩43,324 | ₩43,424 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,230 | ₩43,284 | ₩43,174 | ₩43,174 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,204 | ₩43,244 | ₩43,204 | ₩43,208 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,217 | ₩43,217 | ₩42,926 | ₩42,926 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,958 | ₩42,958 | ₩42,877 | ₩42,877 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,815 | ₩42,815 | ₩42,815 | ₩42,815 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,188 | ₩43,197 | ₩43,074 | ₩43,074 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,190 | ₩43,190 | ₩43,111 | ₩43,111 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,356 | ₩42,389 | ₩42,203 | ₩42,203 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,213 | ₩42,213 | ₩42,213 | ₩42,213 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,389 | ₩42,576 | ₩42,389 | ₩42,403 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,462 | ₩42,462 | ₩42,436 | ₩42,436 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,181 | ₩42,181 | ₩42,181 | ₩42,181 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,616 | ₩42,616 | ₩42,147 | ₩42,147 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,216 | ₩42,367 | ₩42,163 | ₩42,367 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,233 | ₩42,233 | ₩42,233 | ₩42,233 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,642 | ₩41,678 | ₩41,642 | ₩41,678 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,789 | ₩41,826 | ₩41,785 | ₩41,785 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,428 | ₩41,519 | ₩41,428 | ₩41,519 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,642 | ₩41,642 | ₩41,635 | ₩41,635 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,682 | ₩41,682 | ₩41,382 | ₩41,382 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,853 | ₩41,880 | ₩41,853 | ₩41,880 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,830 | ₩41,830 | ₩41,830 | ₩41,830 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,909 | ₩41,949 | ₩41,909 | ₩41,949 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,375 | ₩41,682 | ₩41,375 | ₩41,677 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,244 | ₩41,244 | ₩41,244 | ₩41,244 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,868 | ₩41,021 | ₩40,868 | ₩41,021 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,614 | ₩40,908 | ₩40,614 | ₩40,784 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,481 | ₩40,668 | ₩40,382 | ₩40,620 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,534 | ₩40,561 | ₩40,518 | ₩40,518 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,741 | ₩40,741 | ₩40,741 | ₩40,741 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,720 | ₩40,720 | ₩40,625 | ₩40,625 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,794 | ₩40,794 | ₩40,387 | ₩40,465 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,175 | ₩41,175 | ₩41,007 | ₩41,007 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,327 | ₩41,335 | ₩41,228 | ₩41,324 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,363 | ₩41,363 | ₩41,295 | ₩41,304 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,882 | ₩41,882 | ₩41,255 | ₩41,255 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,404 | ₩41,407 | ₩41,388 | ₩41,407 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,428 | ₩41,513 | ₩41,428 | ₩41,513 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,774 | ₩40,804 | ₩40,774 | ₩40,804 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,428 | ₩41,428 | ₩41,258 | ₩41,390 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,175 | ₩41,384 | ₩41,175 | ₩41,384 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,108 | ₩41,111 | ₩41,108 | ₩41,111 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,796 | ₩40,796 | ₩40,796 | ₩40,796 | 0.00% | 100 |
|---|