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 | ₩47,699 | ₩47,699 | ₩47,646 | ₩47,646 | -0.11% | 300 |
| 2026.10.08 | ₩47,065 | ₩47,584 | ₩47,065 | ₩47,584 | +1.10% | 200 |
| 2026.10.07 | ₩47,145 | ₩47,145 | ₩47,141 | ₩47,141 | -0.01% | 100 |
| 2026.10.06 | ₩47,292 | ₩47,399 | ₩47,292 | ₩47,359 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,065 | ₩47,172 | ₩47,065 | ₩47,169 | +0.22% | 300 |
| 2026.10.02 | ₩47,065 | ₩47,065 | ₩47,064 | ₩47,064 | -0.00% | 100 |
| 2026.10.01 | ₩46,678 | ₩46,892 | ₩46,558 | ₩46,892 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,119 | ₩47,119 | ₩46,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,896 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,985 | ₩47,168 | ₩46,985 | ₩47,168 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,332 | ₩47,439 | ₩47,332 | ₩47,387 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,305 | ₩47,530 | ₩47,305 | ₩47,530 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,492 | ₩47,492 | ₩47,411 | ₩47,411 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,973 | ₩47,973 | ₩47,605 | ₩47,605 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,440 | ₩48,440 | ₩48,062 | ₩48,062 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,480 | ₩48,480 | ₩48,427 | ₩48,446 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,534 | ₩48,573 | ₩48,534 | ₩48,562 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,761 | ₩48,774 | ₩48,627 | ₩48,774 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩49,001 | ₩49,001 | ₩48,574 | ₩48,574 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,201 | ₩49,228 | ₩49,188 | ₩49,188 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,869 | ₩49,869 | ₩49,335 | ₩49,359 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,241 | ₩49,285 | ₩49,241 | ₩49,285 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,268 | ₩49,268 | ₩49,145 | ₩49,145 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,364 | ₩49,364 | ₩49,364 | ₩49,364 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,609 | ₩49,609 | ₩49,609 | ₩49,609 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,036 | ₩50,036 | ₩50,036 | ₩50,036 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,029 | ₩50,263 | ₩50,029 | ₩50,263 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,949 | ₩50,069 | ₩49,949 | ₩49,957 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,816 | ₩49,816 | ₩49,709 | ₩49,709 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,695 | ₩49,695 | ₩49,562 | ₩49,589 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,725 | ₩49,725 | ₩49,725 | ₩49,725 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,563 | ₩49,563 | ₩49,563 | ₩49,563 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,107 | ₩50,107 | ₩50,107 | ₩50,107 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,051 | ₩50,051 | ₩50,051 | ₩50,051 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,169 | ₩50,169 | ₩50,169 | ₩50,169 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,063 | ₩50,072 | ₩50,043 | ₩50,072 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,156 | ₩50,256 | ₩49,841 | ₩49,841 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,390 | ₩50,390 | ₩50,139 | ₩50,139 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,191 | ₩50,191 | ₩50,191 | ₩50,191 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,962 | ₩49,962 | ₩49,925 | ₩49,925 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩50,002 | ₩50,002 | ₩49,989 | ₩49,989 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,695 | ₩49,858 | ₩49,695 | ₩49,858 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,589 | ₩49,722 | ₩49,589 | ₩49,718 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,549 | ₩49,599 | ₩49,549 | ₩49,599 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,438 | ₩49,438 | ₩49,438 | ₩49,438 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,308 | ₩49,308 | ₩49,308 | ₩49,308 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,335 | ₩49,335 | ₩49,108 | ₩49,108 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,255 | ₩49,362 | ₩49,255 | ₩49,362 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,121 | ₩49,522 | ₩49,121 | ₩49,504 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,988 | ₩49,095 | ₩48,988 | ₩49,095 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,081 | ₩49,335 | ₩49,081 | ₩49,284 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,108 | ₩49,241 | ₩49,055 | ₩49,241 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,776 | ₩49,776 | ₩49,495 | ₩49,495 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,083 | ₩50,083 | ₩49,822 | ₩49,822 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,442 | ₩49,442 | ₩49,259 | ₩49,259 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,295 | ₩49,402 | ₩49,295 | ₩49,387 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,961 | ₩48,968 | ₩48,961 | ₩48,968 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,175 | ₩49,175 | ₩49,161 | ₩49,161 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,894 | ₩48,894 | ₩48,894 | ₩48,894 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,055 | ₩49,055 | ₩48,820 | ₩48,820 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,201 | ₩49,201 | ₩48,988 | ₩49,044 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,141 | ₩49,306 | ₩49,095 | ₩49,306 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,774 | ₩48,774 | ₩48,623 | ₩48,623 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,601 | ₩48,618 | ₩48,601 | ₩48,618 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,654 | ₩48,723 | ₩48,534 | ₩48,723 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,427 | ₩48,460 | ₩48,320 | ₩48,460 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,268 | ₩48,268 | ₩48,268 | ₩48,268 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,300 | ₩48,300 | ₩48,153 | ₩48,153 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,571 | ₩48,571 | ₩48,571 | ₩48,571 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,986 | ₩48,115 | ₩47,986 | ₩48,115 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,733 | ₩48,097 | ₩47,733 | ₩48,097 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,279 | ₩47,372 | ₩47,279 | ₩47,362 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,479 | ₩47,479 | ₩47,180 | ₩47,180 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,532 | ₩47,532 | ₩47,506 | ₩47,532 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,626 | ₩47,629 | ₩47,479 | ₩47,629 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,386 | ₩47,693 | ₩47,386 | ₩47,491 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,372 | ₩47,372 | ₩47,265 | ₩47,271 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,426 | ₩47,535 | ₩47,426 | ₩47,535 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,159 | ₩47,235 | ₩47,159 | ₩47,235 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,985 | ₩46,985 | ₩46,771 | ₩46,771 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,599 | ₩47,599 | ₩47,037 | ₩47,037 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,717 | ₩47,717 | ₩47,613 | ₩47,701 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,773 | ₩47,773 | ₩47,613 | ₩47,619 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,733 | ₩48,025 | ₩47,733 | ₩48,025 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,519 | ₩47,559 | ₩47,519 | ₩47,522 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,439 | ₩47,439 | ₩47,191 | ₩47,191 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,731 | ₩47,101 | ₩46,731 | ₩47,101 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,145 | ₩47,145 | ₩46,890 | ₩46,890 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,172 | ₩47,172 | ₩47,028 | ₩47,028 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩46,998 | ₩47,094 | ₩46,958 | ₩47,094 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,518 | ₩46,518 | ₩46,456 | ₩46,456 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,357 | ₩46,532 | ₩46,197 | ₩46,532 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,117 | ₩46,117 | ₩46,084 | ₩46,084 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,371 | ₩46,371 | ₩46,224 | ₩46,224 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,718 | ₩46,745 | ₩46,665 | ₩46,665 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,865 | ₩46,865 | ₩46,638 | ₩46,638 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩46,998 | ₩46,998 | ₩46,818 | ₩46,818 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,798 | ₩46,910 | ₩46,798 | ₩46,910 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,251 | ₩46,436 | ₩46,251 | ₩46,436 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,104 | ₩46,224 | ₩46,104 | ₩46,160 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,937 | ₩46,090 | ₩45,937 | ₩46,090 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,636 | ₩45,648 | ₩45,636 | ₩45,648 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,944 | ₩46,077 | ₩45,878 | ₩45,878 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,643 | ₩45,643 | ₩45,490 | ₩45,596 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,799 | ₩45,799 | ₩45,799 | ₩45,799 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,556 | ₩45,556 | ₩45,416 | ₩45,423 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,610 | ₩45,610 | ₩45,463 | ₩45,474 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,570 | ₩45,690 | ₩45,518 | ₩45,518 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,944 | ₩46,030 | ₩45,917 | ₩45,917 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩45,997 | ₩46,171 | ₩45,984 | ₩46,089 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,850 | ₩45,869 | ₩45,850 | ₩45,869 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,464 | ₩46,531 | ₩46,304 | ₩46,309 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,783 | ₩46,479 | ₩45,783 | ₩46,479 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,837 | ₩45,837 | ₩45,770 | ₩45,826 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,783 | ₩45,795 | ₩45,783 | ₩45,795 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,863 | ₩45,863 | ₩45,639 | ₩45,639 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,264 | ₩46,384 | ₩46,264 | ₩46,285 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,863 | ₩45,879 | ₩45,863 | ₩45,879 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,337 | ₩46,383 | ₩46,104 | ₩46,128 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,090 | ₩46,337 | ₩46,090 | ₩46,212 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,104 | ₩46,177 | ₩46,104 | ₩46,177 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,090 | ₩46,090 | ₩46,024 | ₩46,072 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,903 | ₩46,037 | ₩45,903 | ₩45,974 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,930 | ₩46,077 | ₩45,930 | ₩46,042 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,810 | ₩45,957 | ₩45,797 | ₩45,957 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,811 | ₩45,811 | ₩45,811 | ₩45,811 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,957 | ₩46,157 | ₩45,957 | ₩46,153 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,077 | ₩46,090 | ₩46,077 | ₩46,090 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,396 | ₩45,583 | ₩45,363 | ₩45,504 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,450 | ₩45,494 | ₩45,383 | ₩45,494 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,102 | ₩45,337 | ₩45,102 | ₩45,337 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,177 | ₩45,177 | ₩45,177 | ₩45,177 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,968 | ₩45,165 | ₩44,968 | ₩45,165 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,563 | ₩44,563 | ₩44,563 | ₩44,563 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,902 | ₩44,902 | ₩44,897 | ₩44,897 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,769 | ₩44,831 | ₩44,769 | ₩44,831 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,433 | ₩44,433 | ₩44,433 | ₩44,433 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,261 | ₩44,261 | ₩44,008 | ₩44,008 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,504 | ₩44,504 | ₩44,504 | ₩44,504 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,715 | ₩44,715 | ₩44,528 | ₩44,528 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,303 | ₩45,309 | ₩45,130 | ₩45,130 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,182 | ₩45,182 | ₩44,909 | ₩44,909 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩45,009 | ₩45,142 | ₩44,969 | ₩44,969 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,049 | ₩45,129 | ₩45,009 | ₩45,129 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,122 | ₩45,223 | ₩45,122 | ₩45,145 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,655 | ₩45,284 | ₩44,655 | ₩45,284 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,428 | ₩45,428 | ₩45,428 | ₩45,428 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,690 | ₩45,965 | ₩45,690 | ₩45,965 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩45,997 | ₩46,411 | ₩45,997 | ₩46,371 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,636 | ₩46,384 | ₩45,610 | ₩46,273 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,144 | ₩46,646 | ₩46,144 | ₩46,646 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,024 | ₩46,312 | ₩45,990 | ₩46,312 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,357 | ₩46,391 | ₩46,237 | ₩46,391 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,970 | ₩46,217 | ₩45,970 | ₩46,217 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩46,010 | ₩46,037 | ₩45,877 | ₩46,037 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,877 | ₩45,970 | ₩45,810 | ₩45,953 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,090 | ₩46,438 | ₩46,090 | ₩46,438 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,295 | ₩46,295 | ₩46,295 | ₩46,295 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,271 | ₩46,384 | ₩46,268 | ₩46,384 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,130 | ₩46,130 | ₩46,130 | ₩46,130 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,116 | ₩46,116 | ₩46,116 | ₩46,116 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,464 | ₩46,464 | ₩45,656 | ₩45,797 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,504 | ₩46,504 | ₩46,371 | ₩46,478 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,584 | ₩46,598 | ₩46,418 | ₩46,418 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,197 | ₩46,371 | ₩46,197 | ₩46,371 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,291 | ₩46,331 | ₩46,291 | ₩46,331 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,650 | ₩45,650 | ₩45,383 | ₩45,535 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,096 | ₩45,096 | ₩44,849 | ₩45,001 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,221 | ₩44,769 | ₩44,221 | ₩44,658 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,181 | ₩44,432 | ₩44,181 | ₩44,432 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩43,994 | ₩44,208 | ₩42,779 | ₩44,172 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,981 | ₩43,981 | ₩43,862 | ₩43,862 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,781 | ₩43,894 | ₩43,740 | ₩43,894 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,674 | ₩43,679 | ₩43,607 | ₩43,679 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,660 | ₩43,660 | ₩43,514 | ₩43,622 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,979 | ₩44,161 | ₩43,728 | ₩43,728 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,647 | ₩43,781 | ₩43,607 | ₩43,781 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,393 | ₩43,393 | ₩43,220 | ₩43,252 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,767 | ₩43,767 | ₩43,719 | ₩43,719 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩43,994 | ₩44,021 | ₩43,927 | ₩43,927 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,594 | ₩43,769 | ₩43,594 | ₩43,769 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,447 | ₩43,500 | ₩43,230 | ₩43,353 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,353 | ₩43,587 | ₩43,353 | ₩43,587 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,180 | ₩43,687 | ₩43,180 | ₩43,493 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,567 | ₩43,634 | ₩43,567 | ₩43,607 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,567 | ₩44,008 | ₩43,260 | ₩43,264 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,527 | ₩43,572 | ₩43,527 | ₩43,572 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,327 | ₩43,327 | ₩43,126 | ₩43,320 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,048 | ₩43,124 | ₩43,048 | ₩43,124 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,258 | ₩43,258 | ₩43,258 | ₩43,258 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,220 | ₩43,353 | ₩43,220 | ₩43,305 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,273 | ₩43,347 | ₩43,271 | ₩43,347 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,340 | ₩43,440 | ₩43,340 | ₩43,440 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,246 | ₩43,300 | ₩43,190 | ₩43,190 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,220 | ₩43,260 | ₩43,220 | ₩43,224 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,233 | ₩43,233 | ₩42,942 | ₩42,942 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,974 | ₩42,974 | ₩42,893 | ₩42,893 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,080 | ₩43,080 | ₩43,080 | ₩43,080 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,204 | ₩43,213 | ₩43,090 | ₩43,090 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,206 | ₩43,206 | ₩43,128 | ₩43,128 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,372 | ₩42,405 | ₩42,218 | ₩42,218 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,229 | ₩42,229 | ₩42,229 | ₩42,229 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,404 | ₩42,404 | ₩42,404 | ₩42,404 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,405 | ₩42,592 | ₩42,405 | ₩42,419 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,477 | ₩42,477 | ₩42,452 | ₩42,452 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,632 | ₩42,632 | ₩42,162 | ₩42,162 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,232 | ₩42,383 | ₩42,178 | ₩42,383 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,249 | ₩42,249 | ₩42,249 | ₩42,249 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,086 | ₩42,086 | ₩42,086 | ₩42,086 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,658 | ₩41,694 | ₩41,658 | ₩41,694 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,804 | ₩41,842 | ₩41,800 | ₩41,800 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,444 | ₩41,535 | ₩41,444 | ₩41,535 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,658 | ₩41,658 | ₩41,651 | ₩41,651 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,698 | ₩41,698 | ₩41,397 | ₩41,397 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,869 | ₩41,895 | ₩41,869 | ₩41,895 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,846 | ₩41,846 | ₩41,846 | ₩41,846 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,925 | ₩41,965 | ₩41,925 | ₩41,965 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,391 | ₩41,698 | ₩41,391 | ₩41,692 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,883 | ₩41,037 | ₩40,883 | ₩41,037 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,762 | ₩40,762 | ₩40,762 | ₩40,762 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,630 | ₩40,923 | ₩40,630 | ₩40,799 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,496 | ₩40,683 | ₩40,397 | ₩40,635 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,549 | ₩40,576 | ₩40,533 | ₩40,533 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,735 | ₩40,735 | ₩40,640 | ₩40,640 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,810 | ₩40,810 | ₩40,403 | ₩40,480 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,190 | ₩41,190 | ₩41,022 | ₩41,022 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,343 | ₩41,351 | ₩41,244 | ₩41,340 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,379 | ₩41,379 | ₩41,310 | ₩41,320 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,898 | ₩41,898 | ₩41,270 | ₩41,270 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,420 | ₩41,423 | ₩41,404 | ₩41,423 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,556 | ₩41,556 | ₩41,556 | ₩41,556 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,444 | ₩41,528 | ₩41,444 | ₩41,528 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,790 | ₩40,819 | ₩40,790 | ₩40,819 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,444 | ₩41,444 | ₩41,273 | ₩41,405 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,190 | ₩41,400 | ₩41,190 | ₩41,400 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,124 | ₩41,126 | ₩41,124 | ₩41,126 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,811 | ₩40,811 | ₩40,811 | ₩40,811 | 0.00% | 100 |
|---|