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 | ₩47,709 | ₩47,709 | ₩47,656 | ₩47,656 | -0.11% | 300 |
| 2026.10.08 | ₩47,075 | ₩47,594 | ₩47,075 | ₩47,594 | +1.10% | 200 |
| 2026.10.07 | ₩47,155 | ₩47,155 | ₩47,151 | ₩47,151 | -0.01% | 100 |
| 2026.10.06 | ₩47,302 | ₩47,408 | ₩47,302 | ₩47,368 | +0.14% | 1.6천 |
| 2026.10.05 | ₩47,075 | ₩47,181 | ₩47,075 | ₩47,179 | +0.22% | 300 |
| 2026.10.02 | ₩47,075 | ₩47,075 | ₩47,073 | ₩47,073 | -0.00% | 100 |
| 2026.10.01 | ₩46,687 | ₩46,901 | ₩46,567 | ₩46,901 | +0.46% | 2.8천 |
| 2026.09.30 | ₩47,128 | ₩47,128 | ₩46,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,905 |
| -0.47% |
| 400 |
| 2026.09.29 | ₩46,994 | ₩47,177 | ₩46,994 | ₩47,177 | +0.39% | 400 |
|---|
| 2026.09.28 | ₩47,342 | ₩47,449 | ₩47,342 | ₩47,396 | +0.12% | 1천 |
|---|
| 2026.09.25 | ₩47,315 | ₩47,539 | ₩47,315 | ₩47,539 | +0.47% | 300 |
|---|
| 2026.09.24 | ₩47,502 | ₩47,502 | ₩47,420 | ₩47,420 | -0.17% | 100 |
|---|
| 2026.09.23 | ₩47,983 | ₩47,983 | ₩47,614 | ₩47,614 | -0.77% | 3.7천 |
|---|
| 2026.09.22 | ₩48,450 | ₩48,450 | ₩48,072 | ₩48,072 | -0.78% | 3천 |
|---|
| 2026.09.21 | ₩48,490 | ₩48,490 | ₩48,437 | ₩48,455 | -0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩48,544 | ₩48,582 | ₩48,544 | ₩48,572 | +0.06% | 300 |
|---|
| 2026.09.17 | ₩48,771 | ₩48,784 | ₩48,637 | ₩48,784 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩49,011 | ₩49,011 | ₩48,584 | ₩48,584 | -0.87% | 200 |
|---|
| 2026.09.15 | ₩49,211 | ₩49,238 | ₩49,198 | ₩49,198 | -0.03% | 500 |
|---|
| 2026.09.14 | ₩49,879 | ₩49,879 | ₩49,345 | ₩49,369 | -1.02% | 300 |
|---|
| 2026.09.11 | ₩49,251 | ₩49,295 | ₩49,251 | ₩49,295 | +0.09% | 100 |
|---|
| 2026.09.10 | ₩49,278 | ₩49,278 | ₩49,155 | ₩49,155 | -0.25% | 100 |
|---|
| 2026.09.09 | ₩49,374 | ₩49,374 | ₩49,374 | ₩49,374 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,619 | ₩49,619 | ₩49,619 | ₩49,619 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,046 | ₩50,046 | ₩50,046 | ₩50,046 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,039 | ₩50,273 | ₩50,039 | ₩50,273 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩49,959 | ₩50,079 | ₩49,959 | ₩49,967 | +0.02% | 1.1천 |
|---|
| 2026.09.01 | ₩49,826 | ₩49,826 | ₩49,719 | ₩49,719 | -0.21% | 200 |
|---|
| 2026.08.31 | ₩49,705 | ₩49,705 | ₩49,572 | ₩49,599 | -0.21% | 700 |
|---|
| 2026.08.28 | ₩49,735 | ₩49,735 | ₩49,735 | ₩49,735 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩50,117 | ₩50,117 | ₩50,117 | ₩50,117 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,061 | ₩50,061 | ₩50,061 | ₩50,061 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩50,180 | ₩50,180 | ₩50,180 | ₩50,180 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,073 | ₩50,082 | ₩50,053 | ₩50,082 | +0.02% | 1천 |
|---|
| 2026.08.20 | ₩50,166 | ₩50,266 | ₩49,851 | ₩49,851 | -0.63% | 2.1천 |
|---|
| 2026.08.19 | ₩50,400 | ₩50,400 | ₩50,149 | ₩50,149 | -0.50% | 200 |
|---|
| 2026.08.18 | ₩50,201 | ₩50,201 | ₩50,201 | ₩50,201 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,973 | ₩49,973 | ₩49,935 | ₩49,935 | -0.07% | 100 |
|---|
| 2026.08.14 | ₩50,013 | ₩50,013 | ₩49,999 | ₩49,999 | -0.03% | 100 |
|---|
| 2026.08.13 | ₩49,705 | ₩49,868 | ₩49,705 | ₩49,868 | +0.33% | 900 |
|---|
| 2026.08.12 | ₩49,599 | ₩49,732 | ₩49,599 | ₩49,728 | +0.26% | 300 |
|---|
| 2026.08.11 | ₩49,559 | ₩49,609 | ₩49,559 | ₩49,609 | +0.10% | 100 |
|---|
| 2026.08.10 | ₩49,448 | ₩49,448 | ₩49,448 | ₩49,448 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,318 | ₩49,318 | ₩49,318 | ₩49,318 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩49,345 | ₩49,345 | ₩49,118 | ₩49,118 | -0.46% | 1.5천 |
|---|
| 2026.08.05 | ₩49,265 | ₩49,372 | ₩49,265 | ₩49,372 | +0.22% | 200 |
|---|
| 2026.08.04 | ₩49,131 | ₩49,532 | ₩49,131 | ₩49,514 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩48,998 | ₩49,104 | ₩48,998 | ₩49,104 | +0.22% | 200 |
|---|
| 2026.07.31 | ₩49,091 | ₩49,345 | ₩49,091 | ₩49,294 | +0.41% | 900 |
|---|
| 2026.07.30 | ₩49,118 | ₩49,251 | ₩49,064 | ₩49,251 | +0.27% | 1.2천 |
|---|
| 2026.07.29 | ₩49,786 | ₩49,786 | ₩49,505 | ₩49,505 | -0.56% | 1.9천 |
|---|
| 2026.07.28 | ₩50,093 | ₩50,093 | ₩49,832 | ₩49,832 | -0.52% | 200 |
|---|
| 2026.07.27 | ₩49,452 | ₩49,452 | ₩49,269 | ₩49,269 | -0.37% | 200 |
|---|
| 2026.07.24 | ₩49,305 | ₩49,412 | ₩49,305 | ₩49,397 | +0.19% | 2.7천 |
|---|
| 2026.07.23 | ₩48,971 | ₩48,978 | ₩48,971 | ₩48,978 | +0.01% | 200 |
|---|
| 2026.07.22 | ₩49,185 | ₩49,185 | ₩49,171 | ₩49,171 | -0.03% | 600 |
|---|
| 2026.07.21 | ₩48,904 | ₩48,904 | ₩48,904 | ₩48,904 | 0.00% | 500 |
|---|
| 2026.07.20 | ₩49,064 | ₩49,064 | ₩48,829 | ₩48,829 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩49,211 | ₩49,211 | ₩48,998 | ₩49,054 | -0.32% | 500 |
|---|
| 2026.07.16 | ₩49,151 | ₩49,315 | ₩49,104 | ₩49,315 | +0.33% | 1.9만 |
|---|
| 2026.07.15 | ₩48,784 | ₩48,784 | ₩48,633 | ₩48,633 | -0.31% | 200 |
|---|
| 2026.07.14 | ₩48,610 | ₩48,628 | ₩48,610 | ₩48,628 | +0.04% | 300 |
|---|
| 2026.07.13 | ₩48,664 | ₩48,733 | ₩48,544 | ₩48,733 | +0.14% | 700 |
|---|
| 2026.07.10 | ₩48,437 | ₩48,470 | ₩48,330 | ₩48,470 | +0.07% | 200 |
|---|
| 2026.07.09 | ₩48,278 | ₩48,278 | ₩48,278 | ₩48,278 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,310 | ₩48,310 | ₩48,163 | ₩48,163 | -0.30% | 500 |
|---|
| 2026.07.07 | ₩48,581 | ₩48,581 | ₩48,581 | ₩48,581 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩47,996 | ₩48,124 | ₩47,996 | ₩48,124 | +0.27% | 200 |
|---|
| 2026.07.02 | ₩47,742 | ₩48,107 | ₩47,742 | ₩48,107 | +0.76% | 400 |
|---|
| 2026.07.01 | ₩47,288 | ₩47,382 | ₩47,288 | ₩47,371 | +0.18% | 200 |
|---|
| 2026.06.30 | ₩47,489 | ₩47,489 | ₩47,189 | ₩47,189 | -0.63% | 700 |
|---|
| 2026.06.29 | ₩47,542 | ₩47,542 | ₩47,515 | ₩47,542 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩47,635 | ₩47,638 | ₩47,489 | ₩47,638 | +0.01% | 400 |
|---|
| 2026.06.25 | ₩47,395 | ₩47,702 | ₩47,395 | ₩47,501 | +0.22% | 400 |
|---|
| 2026.06.24 | ₩47,382 | ₩47,382 | ₩47,275 | ₩47,280 | -0.21% | 300 |
|---|
| 2026.06.23 | ₩47,435 | ₩47,545 | ₩47,435 | ₩47,545 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩47,168 | ₩47,244 | ₩47,168 | ₩47,244 | +0.16% | 300 |
|---|
| 2026.06.18 | ₩46,994 | ₩46,994 | ₩46,781 | ₩46,781 | -0.45% | 400 |
|---|
| 2026.06.17 | ₩47,609 | ₩47,609 | ₩47,047 | ₩47,047 | -1.18% | 600 |
|---|
| 2026.06.16 | ₩47,726 | ₩47,726 | ₩47,622 | ₩47,710 | -0.03% | 1.9천 |
|---|
| 2026.06.15 | ₩47,782 | ₩47,782 | ₩47,622 | ₩47,629 | -0.32% | 1.1천 |
|---|
| 2026.06.12 | ₩47,742 | ₩48,035 | ₩47,742 | ₩48,035 | +0.61% | 1.5천 |
|---|
| 2026.06.11 | ₩47,529 | ₩47,569 | ₩47,529 | ₩47,531 | +0.01% | 500 |
|---|
| 2026.06.10 | ₩47,449 | ₩47,449 | ₩47,200 | ₩47,200 | -0.52% | 2천 |
|---|
| 2026.06.09 | ₩46,741 | ₩47,111 | ₩46,741 | ₩47,111 | +0.79% | 4.8천 |
|---|
| 2026.06.08 | ₩47,155 | ₩47,155 | ₩46,900 | ₩46,900 | -0.54% | 400 |
|---|
| 2026.06.05 | ₩47,181 | ₩47,181 | ₩47,037 | ₩47,037 | -0.31% | 800 |
|---|
| 2026.06.04 | ₩47,008 | ₩47,104 | ₩46,968 | ₩47,104 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩46,527 | ₩46,527 | ₩46,466 | ₩46,466 | -0.13% | 200 |
|---|
| 2026.06.02 | ₩46,367 | ₩46,542 | ₩46,207 | ₩46,542 | +0.38% | 1천 |
|---|
| 2026.06.01 | ₩46,126 | ₩46,126 | ₩46,093 | ₩46,093 | -0.07% | 200 |
|---|
| 2026.05.29 | ₩46,380 | ₩46,380 | ₩46,233 | ₩46,233 | -0.32% | 800 |
|---|
| 2026.05.28 | ₩46,727 | ₩46,754 | ₩46,674 | ₩46,674 | -0.11% | 600 |
|---|
| 2026.05.27 | ₩46,874 | ₩46,874 | ₩46,647 | ₩46,647 | -0.48% | 400 |
|---|
| 2026.05.26 | ₩47,008 | ₩47,008 | ₩46,828 | ₩46,828 | -0.38% | 500 |
|---|
| 2026.05.22 | ₩46,808 | ₩46,920 | ₩46,808 | ₩46,920 | +0.24% | 500 |
|---|
| 2026.05.21 | ₩46,607 | ₩46,607 | ₩46,607 | ₩46,607 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩46,260 | ₩46,446 | ₩46,260 | ₩46,446 | +0.40% | 400 |
|---|
| 2026.05.19 | ₩46,113 | ₩46,233 | ₩46,113 | ₩46,169 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩45,946 | ₩46,100 | ₩45,946 | ₩46,100 | +0.33% | 600 |
|---|
| 2026.05.15 | ₩45,646 | ₩45,658 | ₩45,646 | ₩45,658 | +0.03% | 200 |
|---|
| 2026.05.14 | ₩45,953 | ₩46,086 | ₩45,887 | ₩45,887 | -0.14% | 3.7천 |
|---|
| 2026.05.13 | ₩45,652 | ₩45,652 | ₩45,499 | ₩45,606 | -0.10% | 700 |
|---|
| 2026.05.12 | ₩45,809 | ₩45,809 | ₩45,809 | ₩45,809 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩45,566 | ₩45,566 | ₩45,425 | ₩45,432 | -0.29% | 900 |
|---|
| 2026.05.08 | ₩45,619 | ₩45,619 | ₩45,472 | ₩45,483 | -0.30% | 600 |
|---|
| 2026.05.07 | ₩45,579 | ₩45,699 | ₩45,527 | ₩45,527 | -0.11% | 1.5천 |
|---|
| 2026.05.06 | ₩45,953 | ₩46,040 | ₩45,926 | ₩45,926 | -0.06% | 4.2천 |
|---|
| 2026.05.05 | ₩46,006 | ₩46,180 | ₩45,993 | ₩46,098 | +0.20% | 500 |
|---|
| 2026.05.04 | ₩45,859 | ₩45,878 | ₩45,859 | ₩45,878 | +0.04% | 400 |
|---|
| 2026.05.01 | ₩46,474 | ₩46,540 | ₩46,313 | ₩46,319 | -0.33% | 2.6천 |
|---|
| 2026.04.30 | ₩45,793 | ₩46,488 | ₩45,793 | ₩46,488 | +1.52% | 6.1만 |
|---|
| 2026.04.29 | ₩45,811 | ₩45,811 | ₩45,811 | ₩45,811 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩45,846 | ₩45,846 | ₩45,779 | ₩45,835 | -0.02% | 500 |
|---|
| 2026.04.27 | ₩45,793 | ₩45,805 | ₩45,793 | ₩45,805 | +0.03% | 200 |
|---|
| 2026.04.24 | ₩45,873 | ₩45,873 | ₩45,648 | ₩45,648 | -0.49% | 400 |
|---|
| 2026.04.23 | ₩46,273 | ₩46,394 | ₩46,273 | ₩46,295 | +0.05% | 1.6천 |
|---|
| 2026.04.22 | ₩45,873 | ₩45,889 | ₩45,873 | ₩45,889 | +0.03% | 800 |
|---|
| 2026.04.21 | ₩46,347 | ₩46,392 | ₩46,113 | ₩46,137 | -0.45% | 1.5천 |
|---|
| 2026.04.20 | ₩46,100 | ₩46,347 | ₩46,100 | ₩46,221 | +0.26% | 800 |
|---|
| 2026.04.17 | ₩46,113 | ₩46,187 | ₩46,113 | ₩46,187 | +0.16% | 400 |
|---|
| 2026.04.16 | ₩46,100 | ₩46,100 | ₩46,033 | ₩46,081 | -0.04% | 600 |
|---|
| 2026.04.15 | ₩45,913 | ₩46,046 | ₩45,913 | ₩45,984 | +0.15% | 400 |
|---|
| 2026.04.14 | ₩45,939 | ₩46,086 | ₩45,939 | ₩46,052 | +0.24% | 3.9만 |
|---|
| 2026.04.13 | ₩45,819 | ₩45,966 | ₩45,806 | ₩45,966 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,966 | ₩46,167 | ₩45,966 | ₩46,163 | +0.43% | 8.9천 |
|---|
| 2026.04.08 | ₩46,086 | ₩46,100 | ₩46,086 | ₩46,100 | +0.03% | 800 |
|---|
| 2026.04.07 | ₩45,405 | ₩45,592 | ₩45,372 | ₩45,513 | +0.24% | 1.1만 |
|---|
| 2026.04.06 | ₩45,459 | ₩45,503 | ₩45,392 | ₩45,503 | +0.10% | 3.6천 |
|---|
| 2026.04.02 | ₩45,111 | ₩45,347 | ₩45,111 | ₩45,347 | +0.52% | 1.1천 |
|---|
| 2026.04.01 | ₩45,186 | ₩45,186 | ₩45,186 | ₩45,186 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩44,977 | ₩45,174 | ₩44,977 | ₩45,174 | +0.44% | 400 |
|---|
| 2026.03.30 | ₩44,711 | ₩44,711 | ₩44,711 | ₩44,711 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩44,911 | ₩44,911 | ₩44,906 | ₩44,906 | -0.01% | 500 |
|---|
| 2026.03.24 | ₩44,778 | ₩44,840 | ₩44,778 | ₩44,840 | +0.14% | 300 |
|---|
| 2026.03.23 | ₩44,442 | ₩44,442 | ₩44,442 | ₩44,442 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,270 | ₩44,270 | ₩44,016 | ₩44,016 | -0.57% | 2.4천 |
|---|
| 2026.03.19 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩44,724 | ₩44,724 | ₩44,537 | ₩44,537 | -0.42% | 700 |
|---|
| 2026.03.17 | ₩45,312 | ₩45,318 | ₩45,140 | ₩45,140 | -0.38% | 1천 |
|---|
| 2026.03.16 | ₩45,079 | ₩45,079 | ₩45,079 | ₩45,079 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,192 | ₩45,192 | ₩44,918 | ₩44,918 | -0.61% | 1.6천 |
|---|
| 2026.03.12 | ₩45,018 | ₩45,152 | ₩44,978 | ₩44,978 | -0.09% | 2.3천 |
|---|
| 2026.03.11 | ₩45,058 | ₩45,138 | ₩45,018 | ₩45,138 | +0.18% | 1.5천 |
|---|
| 2026.03.10 | ₩45,132 | ₩45,232 | ₩45,132 | ₩45,154 | +0.05% | 500 |
|---|
| 2026.03.09 | ₩44,664 | ₩45,293 | ₩44,664 | ₩45,293 | +1.41% | 300 |
|---|
| 2026.03.06 | ₩45,437 | ₩45,437 | ₩45,437 | ₩45,437 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩45,699 | ₩45,974 | ₩45,699 | ₩45,974 | +0.60% | 3.5천 |
|---|
| 2026.03.04 | ₩46,006 | ₩46,420 | ₩46,006 | ₩46,380 | +0.81% | 4천 |
|---|
| 2026.03.03 | ₩45,646 | ₩46,394 | ₩45,619 | ₩46,283 | +1.40% | 6.5천 |
|---|
| 2026.03.02 | ₩46,153 | ₩46,655 | ₩46,153 | ₩46,655 | +1.09% | 300 |
|---|
| 2026.02.27 | ₩46,033 | ₩46,321 | ₩46,000 | ₩46,321 | +0.63% | 600 |
|---|
| 2026.02.26 | ₩46,367 | ₩46,400 | ₩46,247 | ₩46,400 | +0.07% | 1.2천 |
|---|
| 2026.02.25 | ₩45,980 | ₩46,227 | ₩45,980 | ₩46,227 | +0.54% | 1.6천 |
|---|
| 2026.02.24 | ₩46,020 | ₩46,046 | ₩45,886 | ₩46,046 | +0.06% | 4.6천 |
|---|
| 2026.02.23 | ₩45,886 | ₩45,980 | ₩45,819 | ₩45,962 | +0.17% | 2.4만 |
|---|
| 2026.02.20 | ₩46,100 | ₩46,447 | ₩46,100 | ₩46,447 | +0.75% | 5.8천 |
|---|
| 2026.02.19 | ₩46,304 | ₩46,304 | ₩46,304 | ₩46,304 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,280 | ₩46,394 | ₩46,277 | ₩46,394 | +0.25% | 1.9천 |
|---|
| 2026.02.17 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩46,125 | ₩46,125 | ₩46,125 | ₩46,125 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩46,474 | ₩46,474 | ₩45,666 | ₩45,806 | -1.44% | 2.1천 |
|---|
| 2026.02.11 | ₩46,514 | ₩46,514 | ₩46,380 | ₩46,487 | -0.06% | 700 |
|---|
| 2026.02.10 | ₩46,594 | ₩46,607 | ₩46,427 | ₩46,427 | -0.36% | 1.3만 |
|---|
| 2026.02.09 | ₩46,207 | ₩46,380 | ₩46,207 | ₩46,380 | +0.38% | 1.7천 |
|---|
| 2026.02.06 | ₩46,300 | ₩46,340 | ₩46,300 | ₩46,340 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,659 | ₩45,659 | ₩45,392 | ₩45,544 | -0.25% | 1.5천 |
|---|
| 2026.02.04 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩45,105 | ₩45,105 | ₩44,858 | ₩45,010 | -0.21% | 400 |
|---|
| 2026.02.02 | ₩44,230 | ₩44,778 | ₩44,230 | ₩44,667 | +0.99% | 1.6천 |
|---|
| 2026.01.30 | ₩44,190 | ₩44,441 | ₩44,190 | ₩44,441 | +0.57% | 700 |
|---|
| 2026.01.29 | ₩44,003 | ₩44,217 | ₩42,788 | ₩44,181 | +0.40% | 2.2천 |
|---|
| 2026.01.28 | ₩43,990 | ₩43,990 | ₩43,871 | ₩43,871 | -0.27% | 1.3천 |
|---|
| 2026.01.27 | ₩43,789 | ₩43,903 | ₩43,749 | ₩43,903 | +0.26% | 300 |
|---|
| 2026.01.26 | ₩43,683 | ₩43,688 | ₩43,616 | ₩43,688 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩43,669 | ₩43,669 | ₩43,522 | ₩43,630 | -0.09% | 1.5천 |
|---|
| 2026.01.22 | ₩43,988 | ₩44,170 | ₩43,737 | ₩43,737 | -0.57% | 1.2천 |
|---|
| 2026.01.21 | ₩43,656 | ₩43,789 | ₩43,616 | ₩43,789 | +0.31% | 700 |
|---|
| 2026.01.20 | ₩43,402 | ₩43,402 | ₩43,229 | ₩43,261 | -0.33% | 600 |
|---|
| 2026.01.16 | ₩43,776 | ₩43,776 | ₩43,728 | ₩43,728 | -0.11% | 300 |
|---|
| 2026.01.15 | ₩44,003 | ₩44,030 | ₩43,936 | ₩43,936 | -0.15% | 700 |
|---|
| 2026.01.14 | ₩43,602 | ₩43,777 | ₩43,602 | ₩43,777 | +0.40% | 600 |
|---|
| 2026.01.13 | ₩43,456 | ₩43,509 | ₩43,239 | ₩43,362 | -0.22% | 2.3천 |
|---|
| 2026.01.12 | ₩43,362 | ₩43,596 | ₩43,362 | ₩43,596 | +0.54% | 2.3천 |
|---|
| 2026.01.09 | ₩43,188 | ₩43,696 | ₩43,188 | ₩43,502 | +0.73% | 1.8만 |
|---|
| 2026.01.08 | ₩43,576 | ₩43,643 | ₩43,576 | ₩43,616 | +0.09% | 400 |
|---|
| 2026.01.07 | ₩43,576 | ₩44,016 | ₩43,269 | ₩43,273 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩43,536 | ₩43,581 | ₩43,536 | ₩43,581 | +0.10% | 300 |
|---|
| 2026.01.05 | ₩43,335 | ₩43,335 | ₩43,135 | ₩43,329 | -0.02% | 1.3천 |
|---|
| 2026.01.02 | ₩43,056 | ₩43,132 | ₩43,056 | ₩43,132 | +0.18% | 600 |
|---|
| 2025.12.31 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩43,229 | ₩43,362 | ₩43,229 | ₩43,314 | +0.20% | 300 |
|---|
| 2025.12.26 | ₩43,282 | ₩43,355 | ₩43,279 | ₩43,355 | +0.17% | 200 |
|---|
| 2025.12.24 | ₩43,349 | ₩43,449 | ₩43,349 | ₩43,449 | +0.23% | 5.2천 |
|---|
| 2025.12.23 | ₩43,255 | ₩43,309 | ₩43,199 | ₩43,199 | -0.13% | 6.2천 |
|---|
| 2025.12.22 | ₩43,229 | ₩43,269 | ₩43,229 | ₩43,233 | +0.01% | 1천 |
|---|
| 2025.12.19 | ₩43,242 | ₩43,242 | ₩42,951 | ₩42,951 | -0.67% | 500 |
|---|
| 2025.12.18 | ₩42,983 | ₩42,983 | ₩42,901 | ₩42,901 | -0.19% | 800 |
|---|
| 2025.12.17 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩43,212 | ₩43,222 | ₩43,099 | ₩43,099 | -0.26% | 800 |
|---|
| 2025.12.11 | ₩43,215 | ₩43,215 | ₩43,136 | ₩43,136 | -0.18% | 1.1천 |
|---|
| 2025.12.10 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,381 | ₩42,414 | ₩42,227 | ₩42,227 | -0.36% | 1.2천 |
|---|
| 2025.12.08 | ₩42,238 | ₩42,238 | ₩42,238 | ₩42,238 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,413 | ₩42,413 | ₩42,413 | ₩42,413 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,414 | ₩42,601 | ₩42,414 | ₩42,427 | +0.03% | 1.1천 |
|---|
| 2025.12.03 | ₩42,486 | ₩42,486 | ₩42,461 | ₩42,461 | -0.06% | 300 |
|---|
| 2025.12.02 | ₩42,206 | ₩42,206 | ₩42,206 | ₩42,206 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,641 | ₩42,641 | ₩42,171 | ₩42,171 | -1.10% | 1.1천 |
|---|
| 2025.11.28 | ₩42,240 | ₩42,391 | ₩42,187 | ₩42,391 | +0.36% | 800 |
|---|
| 2025.11.26 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,095 | ₩42,095 | ₩42,095 | ₩42,095 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩41,666 | ₩41,702 | ₩41,666 | ₩41,702 | +0.09% | 600 |
|---|
| 2025.11.21 | ₩41,813 | ₩41,850 | ₩41,809 | ₩41,809 | -0.01% | 1.1천 |
|---|
| 2025.11.20 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩41,452 | ₩41,543 | ₩41,452 | ₩41,543 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩41,666 | ₩41,666 | ₩41,659 | ₩41,659 | -0.02% | 200 |
|---|
| 2025.11.17 | ₩41,706 | ₩41,706 | ₩41,406 | ₩41,406 | -0.72% | 400 |
|---|
| 2025.11.14 | ₩41,877 | ₩41,904 | ₩41,877 | ₩41,904 | +0.06% | 300 |
|---|
| 2025.11.13 | ₩41,854 | ₩41,854 | ₩41,854 | ₩41,854 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩41,933 | ₩41,973 | ₩41,933 | ₩41,973 | +0.10% | 700 |
|---|
| 2025.11.11 | ₩41,399 | ₩41,706 | ₩41,399 | ₩41,701 | +0.73% | 900 |
|---|
| 2025.11.10 | ₩41,268 | ₩41,268 | ₩41,268 | ₩41,268 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,891 | ₩41,045 | ₩40,891 | ₩41,045 | +0.38% | 500 |
|---|
| 2025.11.06 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩40,638 | ₩40,932 | ₩40,638 | ₩40,807 | +0.42% | 1.1만 |
|---|
| 2025.11.04 | ₩40,504 | ₩40,691 | ₩40,405 | ₩40,643 | +0.34% | 3.4천 |
|---|
| 2025.11.03 | ₩40,558 | ₩40,584 | ₩40,542 | ₩40,542 | -0.04% | 3.9천 |
|---|
| 2025.10.31 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩40,743 | ₩40,743 | ₩40,648 | ₩40,648 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩40,818 | ₩40,818 | ₩40,411 | ₩40,488 | -0.81% | 1.1천 |
|---|
| 2025.10.28 | ₩41,199 | ₩41,199 | ₩41,030 | ₩41,030 | -0.41% | 300 |
|---|
| 2025.10.27 | ₩41,351 | ₩41,359 | ₩41,252 | ₩41,348 | -0.01% | 4.7천 |
|---|
| 2025.10.24 | ₩41,387 | ₩41,387 | ₩41,319 | ₩41,328 | -0.14% | 400 |
|---|
| 2025.10.23 | ₩41,906 | ₩41,906 | ₩41,279 | ₩41,279 | -1.50% | 300 |
|---|
| 2025.10.22 | ₩41,428 | ₩41,431 | ₩41,412 | ₩41,431 | +0.01% | 300 |
|---|
| 2025.10.21 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩41,452 | ₩41,537 | ₩41,452 | ₩41,537 | +0.20% | 1.3천 |
|---|
| 2025.10.17 | ₩41,159 | ₩41,159 | ₩41,159 | ₩41,159 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,798 | ₩40,827 | ₩40,798 | ₩40,827 | +0.07% | 300 |
|---|
| 2025.10.15 | ₩41,452 | ₩41,452 | ₩41,281 | ₩41,414 | -0.09% | 5.4천 |
|---|
| 2025.10.14 | ₩41,199 | ₩41,408 | ₩41,199 | ₩41,408 | +0.51% | 200 |
|---|
| 2025.10.13 | ₩41,132 | ₩41,135 | ₩41,132 | ₩41,135 | +0.01% | 400 |
|---|
| 2025.10.10 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 100 |
|---|