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 | ₩47,682 | ₩47,682 | ₩47,629 | ₩47,629 | -0.11% | 300 |
| 2026.10.08 | ₩47,048 | ₩47,567 | ₩47,048 | ₩47,567 | +1.10% | 200 |
| 2026.10.07 | ₩47,128 | ₩47,128 | ₩47,124 | ₩47,124 | -0.01% | 100 |
| 2026.10.06 | ₩47,275 | ₩47,382 | ₩47,275 | ₩47,342 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,048 | ₩47,155 | ₩47,048 | ₩47,152 | +0.22% | 300 |
| 2026.10.02 | ₩47,048 | ₩47,048 | ₩47,047 | ₩47,047 | -0.00% | 100 |
| 2026.10.01 | ₩46,661 | ₩46,875 | ₩46,541 | ₩46,875 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,102 | ₩47,102 | ₩46,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,879 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,968 | ₩47,151 | ₩46,968 | ₩47,151 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,315 | ₩47,422 | ₩47,315 | ₩47,370 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,288 | ₩47,513 | ₩47,288 | ₩47,513 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,475 | ₩47,475 | ₩47,394 | ₩47,394 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,956 | ₩47,956 | ₩47,587 | ₩47,587 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,423 | ₩48,423 | ₩48,045 | ₩48,045 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,463 | ₩48,463 | ₩48,410 | ₩48,428 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,516 | ₩48,555 | ₩48,516 | ₩48,544 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,743 | ₩48,757 | ₩48,610 | ₩48,757 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩48,983 | ₩48,983 | ₩48,556 | ₩48,556 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,184 | ₩49,210 | ₩49,170 | ₩49,170 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,851 | ₩49,851 | ₩49,317 | ₩49,341 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,224 | ₩49,268 | ₩49,224 | ₩49,268 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,250 | ₩49,250 | ₩49,128 | ₩49,128 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,347 | ₩49,347 | ₩49,347 | ₩49,347 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,591 | ₩49,591 | ₩49,591 | ₩49,591 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,018 | ₩50,018 | ₩50,018 | ₩50,018 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,011 | ₩50,245 | ₩50,011 | ₩50,245 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,931 | ₩50,051 | ₩49,931 | ₩49,939 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,798 | ₩49,798 | ₩49,691 | ₩49,691 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,678 | ₩49,678 | ₩49,544 | ₩49,571 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,707 | ₩49,707 | ₩49,707 | ₩49,707 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,545 | ₩49,545 | ₩49,545 | ₩49,545 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,089 | ₩50,089 | ₩50,089 | ₩50,089 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,033 | ₩50,033 | ₩50,033 | ₩50,033 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,151 | ₩50,151 | ₩50,151 | ₩50,151 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,045 | ₩50,054 | ₩50,025 | ₩50,054 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,138 | ₩50,238 | ₩49,823 | ₩49,823 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,372 | ₩50,372 | ₩50,121 | ₩50,121 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,173 | ₩50,173 | ₩50,173 | ₩50,173 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,944 | ₩49,944 | ₩49,907 | ₩49,907 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩49,985 | ₩49,985 | ₩49,971 | ₩49,971 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,678 | ₩49,840 | ₩49,678 | ₩49,840 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,571 | ₩49,704 | ₩49,571 | ₩49,700 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,531 | ₩49,581 | ₩49,531 | ₩49,581 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,420 | ₩49,420 | ₩49,420 | ₩49,420 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,290 | ₩49,290 | ₩49,290 | ₩49,290 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,317 | ₩49,317 | ₩49,090 | ₩49,090 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,237 | ₩49,344 | ₩49,237 | ₩49,344 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,104 | ₩49,504 | ₩49,104 | ₩49,487 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,970 | ₩49,077 | ₩48,970 | ₩49,077 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,064 | ₩49,317 | ₩49,064 | ₩49,266 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,090 | ₩49,224 | ₩49,037 | ₩49,224 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,758 | ₩49,758 | ₩49,477 | ₩49,477 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,065 | ₩50,065 | ₩49,804 | ₩49,804 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,424 | ₩49,424 | ₩49,241 | ₩49,241 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,277 | ₩49,384 | ₩49,277 | ₩49,369 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,943 | ₩48,950 | ₩48,943 | ₩48,950 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,157 | ₩49,157 | ₩49,144 | ₩49,144 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,877 | ₩48,877 | ₩48,877 | ₩48,877 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,037 | ₩49,037 | ₩48,802 | ₩48,802 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,184 | ₩49,184 | ₩48,970 | ₩49,026 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,124 | ₩49,288 | ₩49,077 | ₩49,288 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,757 | ₩48,757 | ₩48,606 | ₩48,606 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,583 | ₩48,600 | ₩48,583 | ₩48,600 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,636 | ₩48,706 | ₩48,516 | ₩48,706 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,410 | ₩48,443 | ₩48,303 | ₩48,443 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,251 | ₩48,251 | ₩48,251 | ₩48,251 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,283 | ₩48,283 | ₩48,136 | ₩48,136 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,554 | ₩48,554 | ₩48,554 | ₩48,554 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,969 | ₩48,097 | ₩47,969 | ₩48,097 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,716 | ₩48,080 | ₩47,716 | ₩48,080 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,262 | ₩47,355 | ₩47,262 | ₩47,344 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,462 | ₩47,462 | ₩47,163 | ₩47,163 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,515 | ₩47,515 | ₩47,489 | ₩47,515 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,609 | ₩47,611 | ₩47,462 | ₩47,611 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,369 | ₩47,675 | ₩47,369 | ₩47,474 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,355 | ₩47,355 | ₩47,248 | ₩47,254 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,409 | ₩47,518 | ₩47,409 | ₩47,518 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,142 | ₩47,218 | ₩47,142 | ₩47,218 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,968 | ₩46,968 | ₩46,755 | ₩46,755 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,582 | ₩47,582 | ₩47,020 | ₩47,020 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,700 | ₩47,700 | ₩47,595 | ₩47,683 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,756 | ₩47,756 | ₩47,595 | ₩47,602 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,716 | ₩48,008 | ₩47,716 | ₩48,008 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,502 | ₩47,542 | ₩47,502 | ₩47,505 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,422 | ₩47,422 | ₩47,174 | ₩47,174 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,715 | ₩47,084 | ₩46,715 | ₩47,084 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,128 | ₩47,128 | ₩46,873 | ₩46,873 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,155 | ₩47,155 | ₩47,011 | ₩47,011 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩46,981 | ₩47,078 | ₩46,941 | ₩47,078 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,501 | ₩46,501 | ₩46,440 | ₩46,440 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,341 | ₩46,516 | ₩46,181 | ₩46,516 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,101 | ₩46,101 | ₩46,067 | ₩46,067 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,354 | ₩46,354 | ₩46,207 | ₩46,207 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,701 | ₩46,728 | ₩46,648 | ₩46,648 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,848 | ₩46,848 | ₩46,621 | ₩46,621 | -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 | ₩46,581 | ₩46,581 | ₩46,581 | ₩46,581 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,234 | ₩46,420 | ₩46,234 | ₩46,420 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,087 | ₩46,207 | ₩46,087 | ₩46,143 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,920 | ₩46,074 | ₩45,920 | ₩46,074 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,620 | ₩45,632 | ₩45,620 | ₩45,632 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,927 | ₩46,060 | ₩45,862 | ₩45,862 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,627 | ₩45,627 | ₩45,473 | ₩45,580 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,783 | ₩45,783 | ₩45,783 | ₩45,783 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,540 | ₩45,540 | ₩45,400 | ₩45,406 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,593 | ₩45,593 | ₩45,447 | ₩45,457 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,553 | ₩45,673 | ₩45,501 | ₩45,501 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,927 | ₩46,014 | ₩45,900 | ₩45,900 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩45,980 | ₩46,154 | ₩45,967 | ₩46,073 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,834 | ₩45,852 | ₩45,834 | ₩45,852 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,448 | ₩46,514 | ₩46,287 | ₩46,293 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,767 | ₩46,462 | ₩45,767 | ₩46,462 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,786 | ₩45,786 | ₩45,786 | ₩45,786 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,820 | ₩45,820 | ₩45,754 | ₩45,810 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,767 | ₩45,779 | ₩45,767 | ₩45,779 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,847 | ₩45,847 | ₩45,623 | ₩45,623 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,247 | ₩46,367 | ₩46,247 | ₩46,269 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,847 | ₩45,863 | ₩45,847 | ₩45,863 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,321 | ₩46,366 | ₩46,087 | ₩46,111 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,074 | ₩46,321 | ₩46,074 | ₩46,195 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,087 | ₩46,161 | ₩46,087 | ₩46,161 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,074 | ₩46,074 | ₩46,007 | ₩46,055 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,887 | ₩46,020 | ₩45,887 | ₩45,958 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,914 | ₩46,060 | ₩45,914 | ₩46,026 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,794 | ₩45,940 | ₩45,780 | ₩45,940 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,795 | ₩45,795 | ₩45,795 | ₩45,795 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,940 | ₩46,141 | ₩45,940 | ₩46,137 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,060 | ₩46,074 | ₩46,060 | ₩46,074 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,380 | ₩45,567 | ₩45,346 | ₩45,488 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,433 | ₩45,477 | ₩45,366 | ₩45,477 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,086 | ₩45,321 | ₩45,086 | ₩45,321 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,951 | ₩45,149 | ₩44,951 | ₩45,149 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,686 | ₩44,686 | ₩44,686 | ₩44,686 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,846 | ₩44,846 | ₩44,846 | ₩44,846 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,886 | ₩44,886 | ₩44,881 | ₩44,881 | -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 | ₩43,992 | ₩43,992 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,699 | ₩44,699 | ₩44,512 | ₩44,512 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,286 | ₩45,293 | ₩45,114 | ₩45,114 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,054 | ₩45,054 | ₩45,054 | ₩45,054 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,166 | ₩45,166 | ₩44,893 | ₩44,893 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩44,993 | ₩45,126 | ₩44,953 | ₩44,953 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,033 | ₩45,113 | ₩44,993 | ₩45,113 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,106 | ₩45,206 | ₩45,106 | ₩45,129 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,639 | ₩45,268 | ₩44,639 | ₩45,268 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,412 | ₩45,412 | ₩45,412 | ₩45,412 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,673 | ₩45,948 | ₩45,673 | ₩45,948 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩45,980 | ₩46,394 | ₩45,980 | ₩46,354 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,620 | ₩46,367 | ₩45,593 | ₩46,257 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,127 | ₩46,629 | ₩46,127 | ₩46,629 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,007 | ₩46,295 | ₩45,974 | ₩46,295 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,341 | ₩46,374 | ₩46,221 | ₩46,374 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,954 | ₩46,201 | ₩45,954 | ₩46,201 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩45,994 | ₩46,020 | ₩45,860 | ₩46,020 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,860 | ₩45,954 | ₩45,794 | ₩45,936 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,074 | ₩46,421 | ₩46,074 | ₩46,421 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,278 | ₩46,278 | ₩46,278 | ₩46,278 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,254 | ₩46,367 | ₩46,251 | ₩46,367 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,114 | ₩46,114 | ₩46,114 | ₩46,114 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,448 | ₩46,448 | ₩45,640 | ₩45,780 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,488 | ₩46,488 | ₩46,354 | ₩46,461 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,568 | ₩46,581 | ₩46,401 | ₩46,401 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,181 | ₩46,354 | ₩46,181 | ₩46,354 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,274 | ₩46,314 | ₩46,274 | ₩46,314 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,633 | ₩45,633 | ₩45,366 | ₩45,519 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,467 | ₩45,467 | ₩45,467 | ₩45,467 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,079 | ₩45,079 | ₩44,833 | ₩44,985 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,205 | ₩44,752 | ₩44,205 | ₩44,642 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,165 | ₩44,416 | ₩44,165 | ₩44,416 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩43,978 | ₩44,192 | ₩42,764 | ₩44,156 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,965 | ₩43,965 | ₩43,846 | ₩43,846 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,765 | ₩43,878 | ₩43,725 | ₩43,878 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,658 | ₩43,663 | ₩43,591 | ₩43,663 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,645 | ₩43,645 | ₩43,498 | ₩43,606 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,964 | ₩44,145 | ₩43,713 | ₩43,713 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,631 | ₩43,765 | ₩43,591 | ₩43,765 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,378 | ₩43,378 | ₩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 | ₩44,005 | ₩43,912 | ₩43,912 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,578 | ₩43,753 | ₩43,578 | ₩43,753 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,431 | ₩43,485 | ₩43,215 | ₩43,338 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,338 | ₩43,571 | ₩43,338 | ₩43,571 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,164 | ₩43,671 | ₩43,164 | ₩43,478 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,551 | ₩43,618 | ₩43,551 | ₩43,591 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,551 | ₩43,992 | ₩43,244 | ₩43,248 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,511 | ₩43,557 | ₩43,511 | ₩43,557 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,311 | ₩43,311 | ₩43,111 | ₩43,304 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,032 | ₩43,108 | ₩43,032 | ₩43,108 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,243 | ₩43,243 | ₩43,243 | ₩43,243 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,204 | ₩43,338 | ₩43,204 | ₩43,290 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,258 | ₩43,331 | ₩43,255 | ₩43,331 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,324 | ₩43,424 | ₩43,324 | ₩43,424 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,231 | ₩43,284 | ₩43,175 | ₩43,175 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,204 | ₩43,244 | ₩43,204 | ₩43,208 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,218 | ₩43,218 | ₩42,927 | ₩42,927 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,959 | ₩42,959 | ₩42,877 | ₩42,877 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,816 | ₩42,816 | ₩42,816 | ₩42,816 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,188 | ₩43,198 | ₩43,075 | ₩43,075 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,191 | ₩43,191 | ₩43,112 | ₩43,112 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,357 | ₩42,390 | ₩42,203 | ₩42,203 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,389 | ₩42,389 | ₩42,389 | ₩42,389 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,390 | ₩42,577 | ₩42,390 | ₩42,403 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,462 | ₩42,462 | ₩42,437 | ₩42,437 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,182 | ₩42,182 | ₩42,182 | ₩42,182 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,617 | ₩42,617 | ₩42,147 | ₩42,147 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,217 | ₩42,367 | ₩42,163 | ₩42,367 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,234 | ₩42,234 | ₩42,234 | ₩42,234 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,643 | ₩41,679 | ₩41,643 | ₩41,679 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,789 | ₩41,827 | ₩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 | ₩41,429 | ₩41,520 | ₩41,429 | ₩41,520 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,643 | ₩41,643 | ₩41,636 | ₩41,636 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,683 | ₩41,683 | ₩41,382 | ₩41,382 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,854 | ₩41,880 | ₩41,854 | ₩41,880 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,831 | ₩41,831 | ₩41,831 | ₩41,831 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,910 | ₩41,950 | ₩41,910 | ₩41,950 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,376 | ₩41,683 | ₩41,376 | ₩41,677 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,245 | ₩41,245 | ₩41,245 | ₩41,245 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,869 | ₩41,022 | ₩40,869 | ₩41,022 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,747 | ₩40,747 | ₩40,747 | ₩40,747 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,615 | ₩40,909 | ₩40,615 | ₩40,784 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,481 | ₩40,668 | ₩40,383 | ₩40,620 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,535 | ₩40,562 | ₩40,519 | ₩40,519 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,742 | ₩40,742 | ₩40,742 | ₩40,742 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,720 | ₩40,720 | ₩40,626 | ₩40,626 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,795 | ₩40,795 | ₩40,388 | ₩40,465 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,175 | ₩41,175 | ₩41,007 | ₩41,007 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,328 | ₩41,336 | ₩41,229 | ₩41,325 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,364 | ₩41,364 | ₩41,296 | ₩41,305 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,883 | ₩41,883 | ₩41,256 | ₩41,256 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,405 | ₩41,408 | ₩41,389 | ₩41,408 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,429 | ₩41,513 | ₩41,429 | ₩41,513 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,775 | ₩40,804 | ₩40,775 | ₩40,804 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,429 | ₩41,429 | ₩41,258 | ₩41,390 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,175 | ₩41,385 | ₩41,175 | ₩41,385 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,109 | ₩41,111 | ₩41,109 | ₩41,111 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,796 | ₩40,796 | ₩40,796 | ₩40,796 | 0.00% | 100 |
|---|