시장 데이터를 불러오는 중
전체 종목
USCF Energy Commodity Strategy Absolute Return Fund 과거 주가
USCF Energy Commodity Strategy Absolute Return Fund · USE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Energy Commodity Strategy Absolute Return Fund · USE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,720 | ₩48,720 | ₩48,720 | ₩48,720 | 0.00% | 100 |
| 2026.10.08 | ₩48,701 | ₩48,701 | ₩48,701 | ₩48,701 | 0.00% | 1.5천 |
| 2026.10.07 | ₩47,957 | ₩48,064 | ₩47,717 | ₩47,745 | -0.44% | 9.8천 |
| 2026.10.06 | ₩47,129 | ₩47,904 | ₩47,129 | ₩47,904 | +1.64% | 800 |
| 2026.10.05 | ₩47,623 | ₩47,703 | ₩47,263 | ₩47,450 | -0.36% | 13.3만 |
| 2026.10.02 | ₩48,171 | ₩48,171 | ₩48,171 | ₩48,171 | 0.00% | 100 |
| 2026.10.01 | ₩48,845 | ₩48,845 | ₩48,845 | ₩48,845 | 0.00% | 100 |
| 2026.09.30 | ₩47,870 | ₩47,874 | ₩47,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,874 |
| +0.01% |
| 200 |
| 2026.09.29 | ₩47,336 | ₩47,610 | ₩47,029 | ₩47,029 | -0.65% | 600 |
|---|
| 2026.09.28 | ₩48,149 | ₩48,149 | ₩48,149 | ₩48,149 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩48,037 | ₩48,037 | ₩47,932 | ₩47,932 | -0.22% | 200 |
|---|
| 2026.09.24 | ₩49,740 | ₩49,740 | ₩49,202 | ₩49,202 | -1.08% | 500 |
|---|
| 2026.09.23 | ₩48,117 | ₩48,521 | ₩48,117 | ₩48,521 | +0.84% | 1.7천 |
|---|
| 2026.09.22 | ₩47,329 | ₩47,390 | ₩47,329 | ₩47,390 | +0.13% | 1천 |
|---|
| 2026.09.21 | ₩47,881 | ₩47,881 | ₩47,881 | ₩47,881 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩49,346 | ₩49,346 | ₩48,798 | ₩48,931 | -0.84% | 2.4천 |
|---|
| 2026.09.17 | ₩48,758 | ₩49,066 | ₩48,758 | ₩49,066 | +0.63% | 300 |
|---|
| 2026.09.16 | ₩49,740 | ₩49,780 | ₩49,194 | ₩49,194 | -1.10% | 1천 |
|---|
| 2026.09.15 | ₩49,920 | ₩50,377 | ₩49,920 | ₩50,377 | +0.91% | 300 |
|---|
| 2026.09.14 | ₩49,987 | ₩50,066 | ₩49,158 | ₩49,247 | -1.48% | 2.9천 |
|---|
| 2026.09.11 | ₩48,829 | ₩48,829 | ₩48,829 | ₩48,829 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩48,665 | ₩49,772 | ₩48,518 | ₩49,772 | +2.27% | 1.9천 |
|---|
| 2026.09.09 | ₩47,757 | ₩47,944 | ₩47,703 | ₩47,881 | +0.26% | 3.2천 |
|---|
| 2026.09.08 | ₩47,102 | ₩47,305 | ₩47,053 | ₩47,305 | +0.43% | 1.3천 |
|---|
| 2026.09.04 | ₩46,081 | ₩46,261 | ₩46,081 | ₩46,238 | +0.34% | 1.8천 |
|---|
| 2026.09.03 | ₩46,168 | ₩46,168 | ₩46,168 | ₩46,168 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,927 | ₩46,173 | ₩45,927 | ₩46,173 | +0.54% | 400 |
|---|
| 2026.09.01 | ₩45,312 | ₩46,030 | ₩45,312 | ₩46,030 | +1.59% | 1.3천 |
|---|
| 2026.08.31 | ₩44,605 | ₩44,605 | ₩44,525 | ₩44,574 | -0.07% | 300 |
|---|
| 2026.08.28 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,777 | ₩43,777 | ₩43,777 | ₩43,777 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩43,147 | ₩43,147 | ₩43,147 | ₩43,147 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩44,138 | ₩44,378 | ₩44,138 | ₩44,311 | +0.39% | 900 |
|---|
| 2026.08.21 | ₩44,992 | ₩45,034 | ₩44,992 | ₩45,034 | +0.09% | 300 |
|---|
| 2026.08.20 | ₩44,979 | ₩44,979 | ₩44,972 | ₩44,972 | -0.01% | 500 |
|---|
| 2026.08.19 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 1.9천 |
|---|
| 2026.08.18 | ₩44,259 | ₩44,259 | ₩44,202 | ₩44,202 | -0.13% | 300 |
|---|
| 2026.08.17 | ₩44,071 | ₩44,222 | ₩44,071 | ₩44,222 | +0.34% | 800 |
|---|
| 2026.08.14 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩42,201 | ₩42,713 | ₩42,201 | ₩42,713 | +1.21% | 200 |
|---|
| 2026.08.12 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,270 | ₩43,308 | ₩43,216 | ₩43,292 | +0.05% | 1천 |
|---|
| 2026.08.10 | ₩42,562 | ₩42,870 | ₩42,562 | ₩42,870 | +0.72% | 1.1천 |
|---|
| 2026.08.07 | ₩41,280 | ₩41,387 | ₩41,214 | ₩41,214 | -0.16% | 800 |
|---|
| 2026.08.06 | ₩41,387 | ₩41,435 | ₩41,373 | ₩41,435 | +0.12% | 1.1천 |
|---|
| 2026.08.05 | ₩40,282 | ₩40,282 | ₩40,282 | ₩40,282 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,425 | ₩40,512 | ₩40,425 | ₩40,490 | +0.16% | 2.3천 |
|---|
| 2026.08.03 | ₩41,740 | ₩41,774 | ₩41,662 | ₩41,662 | -0.19% | 1.7천 |
|---|
| 2026.07.31 | ₩43,296 | ₩43,296 | ₩43,270 | ₩43,270 | -0.06% | 200 |
|---|
| 2026.07.30 | ₩43,216 | ₩43,216 | ₩43,069 | ₩43,069 | -0.34% | 100 |
|---|
| 2026.07.29 | ₩43,630 | ₩43,860 | ₩43,630 | ₩43,860 | +0.53% | 4.1천 |
|---|
| 2026.07.28 | ₩40,932 | ₩41,094 | ₩40,932 | ₩41,094 | +0.39% | 300 |
|---|
| 2026.07.27 | ₩42,629 | ₩42,629 | ₩42,093 | ₩42,093 | -1.26% | 3만 |
|---|
| 2026.07.24 | ₩44,832 | ₩44,859 | ₩44,812 | ₩44,813 | -0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩45,867 | ₩46,234 | ₩45,774 | ₩45,774 | -0.20% | 16.6만 |
|---|
| 2026.07.22 | ₩44,084 | ₩44,084 | ₩43,872 | ₩43,872 | -0.48% | 400 |
|---|
| 2026.07.21 | ₩42,876 | ₩43,109 | ₩42,876 | ₩43,109 | +0.55% | 600 |
|---|
| 2026.07.20 | ₩41,620 | ₩42,113 | ₩41,620 | ₩42,113 | +1.18% | 900 |
|---|
| 2026.07.17 | ₩40,939 | ₩41,411 | ₩40,939 | ₩41,411 | +1.15% | 700 |
|---|
| 2026.07.16 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩40,104 | ₩40,607 | ₩39,917 | ₩40,607 | +1.25% | 600 |
|---|
| 2026.07.14 | ₩39,931 | ₩40,091 | ₩39,597 | ₩40,074 | +0.36% | 1.1천 |
|---|
| 2026.07.13 | ₩39,266 | ₩39,266 | ₩39,266 | ₩39,266 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,993 | ₩36,085 | ₩35,993 | ₩36,085 | +0.26% | 100 |
|---|
| 2026.07.09 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,240 | ₩37,240 | ₩36,686 | ₩36,686 | -1.49% | 200 |
|---|
| 2026.07.07 | ₩35,036 | ₩35,771 | ₩35,036 | ₩35,771 | +2.10% | 200 |
|---|
| 2026.07.06 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,143 | ₩35,143 | ₩35,143 | ₩35,143 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩34,749 | ₩35,991 | ₩34,749 | ₩35,991 | +3.57% | 100 |
|---|
| 2026.06.24 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩36,552 | ₩36,552 | ₩36,552 | ₩36,552 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩36,445 | ₩36,877 | ₩36,445 | ₩36,877 | +1.18% | 200 |
|---|
| 2026.06.18 | ₩36,539 | ₩37,661 | ₩36,539 | ₩37,659 | +3.07% | 500 |
|---|
| 2026.06.17 | ₩38,208 | ₩38,555 | ₩37,409 | ₩37,409 | -2.09% | 1.5천 |
|---|
| 2026.06.16 | ₩37,649 | ₩37,649 | ₩37,649 | ₩37,649 | 0.00% | 500 |
|---|
| 2026.06.15 | ₩38,555 | ₩39,194 | ₩38,448 | ₩39,194 | +1.66% | 1.6천 |
|---|
| 2026.06.12 | ₩40,612 | ₩40,612 | ₩40,496 | ₩40,496 | -0.29% | 100 |
|---|
| 2026.06.11 | ₩43,123 | ₩43,256 | ₩41,253 | ₩41,262 | -4.31% | 7.1천 |
|---|
| 2026.06.10 | ₩42,375 | ₩44,098 | ₩42,375 | ₩43,151 | +1.83% | 2.2만 |
|---|
| 2026.06.09 | ₩42,094 | ₩42,239 | ₩41,440 | ₩42,239 | +0.34% | 1.9천 |
|---|
| 2026.06.08 | ₩43,296 | ₩43,296 | ₩43,248 | ₩43,248 | -0.11% | 200 |
|---|
| 2026.06.05 | ₩43,483 | ₩43,483 | ₩42,954 | ₩42,954 | -1.22% | 200 |
|---|
| 2026.06.04 | ₩44,164 | ₩44,271 | ₩43,790 | ₩44,270 | +0.24% | 8.4천 |
|---|
| 2026.06.03 | ₩45,313 | ₩45,476 | ₩45,313 | ₩45,476 | +0.36% | 6.3천 |
|---|
| 2026.06.02 | ₩44,192 | ₩44,260 | ₩44,192 | ₩44,260 | +0.15% | 300 |
|---|
| 2026.06.01 | ₩44,498 | ₩44,498 | ₩43,617 | ₩43,844 | -1.47% | 900 |
|---|
| 2026.05.29 | ₩42,789 | ₩42,789 | ₩42,625 | ₩42,625 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩43,176 | ₩43,229 | ₩42,829 | ₩43,020 | -0.36% | 1.1천 |
|---|
| 2026.05.27 | ₩42,600 | ₩42,600 | ₩42,600 | ₩42,600 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩43,537 | ₩44,151 | ₩43,537 | ₩43,708 | +0.39% | 2.2천 |
|---|
| 2026.05.22 | ₩45,413 | ₩45,473 | ₩44,645 | ₩44,916 | -1.09% | 1.7천 |
|---|
| 2026.05.21 | ₩45,412 | ₩45,412 | ₩45,412 | ₩45,412 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,539 | ₩45,549 | ₩45,480 | ₩45,549 | +0.02% | 2.9천 |
|---|
| 2026.05.19 | ₩47,662 | ₩47,663 | ₩47,590 | ₩47,590 | -0.15% | 1.1천 |
|---|
| 2026.05.18 | ₩47,450 | ₩47,490 | ₩46,631 | ₩46,631 | -1.73% | 600 |
|---|
| 2026.05.15 | ₩46,330 | ₩46,330 | ₩46,330 | ₩46,330 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,633 | ₩45,842 | ₩45,620 | ₩45,842 | +0.46% | 2.7천 |
|---|
| 2026.05.11 | ₩44,164 | ₩44,804 | ₩44,164 | ₩44,804 | +1.45% | 400 |
|---|
| 2026.05.08 | ₩43,364 | ₩43,364 | ₩43,364 | ₩43,364 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,229 | ₩43,594 | ₩43,176 | ₩43,594 | +0.84% | 2천 |
|---|
| 2026.05.06 | ₩43,463 | ₩43,523 | ₩43,350 | ₩43,399 | -0.15% | 2.4천 |
|---|
| 2026.05.05 | ₩45,987 | ₩46,007 | ₩45,767 | ₩45,886 | -0.22% | 1천 |
|---|
| 2026.05.04 | ₩45,687 | ₩47,196 | ₩45,687 | ₩46,862 | +2.57% | 1.2천 |
|---|
| 2026.05.01 | ₩44,992 | ₩45,360 | ₩44,765 | ₩45,360 | +0.82% | 1.9천 |
|---|
| 2026.04.30 | ₩46,221 | ₩46,261 | ₩46,194 | ₩46,194 | -0.06% | 2.1천 |
|---|
| 2026.04.29 | ₩46,947 | ₩46,947 | ₩46,947 | ₩46,947 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,471 | ₩44,605 | ₩44,178 | ₩44,542 | +0.16% | 1.4천 |
|---|
| 2026.04.27 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,149 | ₩43,149 | ₩42,949 | ₩42,981 | -0.39% | 600 |
|---|
| 2026.04.23 | ₩43,243 | ₩43,434 | ₩43,216 | ₩43,434 | +0.44% | 500 |
|---|
| 2026.04.22 | ₩42,094 | ₩42,094 | ₩42,081 | ₩42,081 | -0.03% | 200 |
|---|
| 2026.04.21 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩40,480 | ₩40,480 | ₩40,295 | ₩40,295 | -0.46% | 600 |
|---|
| 2026.04.17 | ₩39,195 | ₩39,195 | ₩39,195 | ₩39,195 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩41,013 | ₩41,079 | ₩40,986 | ₩41,001 | -0.03% | 300 |
|---|
| 2026.04.15 | ₩40,318 | ₩40,478 | ₩40,311 | ₩40,311 | -0.02% | 300 |
|---|
| 2026.04.14 | ₩40,305 | ₩40,350 | ₩40,305 | ₩40,350 | +0.11% | 300 |
|---|
| 2026.04.13 | ₩42,014 | ₩42,014 | ₩41,113 | ₩41,113 | -2.15% | 300 |
|---|
| 2026.04.10 | ₩40,518 | ₩40,599 | ₩40,360 | ₩40,360 | -0.39% | 300 |
|---|
| 2026.04.09 | ₩41,293 | ₩41,293 | ₩40,331 | ₩40,751 | -1.31% | 500 |
|---|
| 2026.04.08 | ₩39,383 | ₩40,628 | ₩39,383 | ₩40,628 | +3.16% | 1.2천 |
|---|
| 2026.04.07 | ₩43,016 | ₩43,229 | ₩42,364 | ₩42,364 | -1.52% | 700 |
|---|
| 2026.04.06 | ₩42,348 | ₩42,488 | ₩42,028 | ₩42,460 | +0.26% | 800 |
|---|
| 2026.04.02 | ₩42,361 | ₩42,361 | ₩41,694 | ₩42,271 | -0.21% | 600 |
|---|
| 2026.04.01 | ₩40,385 | ₩40,385 | ₩39,931 | ₩40,010 | -0.93% | 4천 |
|---|
| 2026.03.31 | ₩42,909 | ₩42,909 | ₩41,281 | ₩41,281 | -3.79% | 4.1천 |
|---|
| 2026.03.30 | ₩42,535 | ₩42,603 | ₩42,348 | ₩42,603 | +0.16% | 1.5천 |
|---|
| 2026.03.27 | ₩41,917 | ₩41,917 | ₩41,917 | ₩41,917 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,932 | ₩41,053 | ₩40,705 | ₩40,954 | +0.05% | 1.6천 |
|---|
| 2026.03.25 | ₩39,290 | ₩40,046 | ₩39,290 | ₩40,046 | +1.92% | 700 |
|---|
| 2026.03.24 | ₩40,498 | ₩40,498 | ₩40,497 | ₩40,497 | -0.00% | 200 |
|---|
| 2026.03.23 | ₩40,198 | ₩40,198 | ₩38,515 | ₩39,516 | -1.70% | 5.8천 |
|---|
| 2026.03.20 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,774 | ₩41,961 | ₩41,003 | ₩41,003 | -1.84% | 1.6천 |
|---|
| 2026.03.18 | ₩41,787 | ₩41,961 | ₩41,427 | ₩41,798 | +0.03% | 1.5천 |
|---|
| 2026.03.17 | ₩40,559 | ₩40,907 | ₩40,559 | ₩40,899 | +0.84% | 1천 |
|---|
| 2026.03.16 | ₩40,331 | ₩40,331 | ₩39,792 | ₩39,792 | -1.34% | 800 |
|---|
| 2026.03.13 | ₩39,731 | ₩40,669 | ₩39,731 | ₩40,669 | +2.36% | 5.3천 |
|---|
| 2026.03.12 | ₩39,637 | ₩40,225 | ₩39,637 | ₩40,194 | +1.40% | 3천 |
|---|
| 2026.03.11 | ₩37,474 | ₩37,821 | ₩37,474 | ₩37,821 | +0.93% | 400 |
|---|
| 2026.03.10 | ₩37,073 | ₩37,231 | ₩36,487 | ₩37,231 | +0.43% | 1.5천 |
|---|
| 2026.03.09 | ₩39,263 | ₩39,664 | ₩35,744 | ₩36,365 | -7.38% | 5.1천 |
|---|
| 2026.03.06 | ₩36,579 | ₩37,273 | ₩36,419 | ₩37,112 | +1.46% | 15.1만 |
|---|
| 2026.03.05 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,148 | ₩33,148 | ₩32,632 | ₩32,632 | -1.56% | 400 |
|---|
| 2026.03.02 | ₩32,038 | ₩32,038 | ₩32,038 | ₩32,038 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,719 | ₩30,719 | ₩30,719 | ₩30,719 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,162 | ₩30,162 | ₩30,162 | ₩30,162 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩30,168 | ₩30,168 | ₩30,168 | ₩30,168 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩30,425 | ₩30,425 | ₩30,425 | ₩30,425 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,450 | ₩30,450 | ₩30,450 | ₩30,450 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩30,369 | ₩30,388 | ₩30,369 | ₩30,388 | +0.06% | 400 |
|---|
| 2026.02.19 | ₩30,500 | ₩30,500 | ₩30,500 | ₩30,500 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩30,014 | ₩30,014 | ₩30,014 | ₩30,014 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩29,096 | ₩29,096 | ₩29,096 | ₩29,096 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩29,151 | ₩29,151 | ₩29,151 | ₩29,151 | 0.00% | 600 |
|---|
| 2026.02.11 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩29,613 | ₩29,613 | ₩29,613 | ₩29,613 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩29,657 | ₩29,657 | ₩29,657 | ₩29,657 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,453 | ₩29,453 | ₩29,453 | ₩29,453 | 0.00% | 300 |
|---|
| 2026.02.02 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩29,919 | ₩29,919 | ₩29,919 | ₩29,919 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,593 | ₩30,593 | ₩30,593 | ₩30,593 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩30,144 | ₩30,144 | ₩30,144 | ₩30,144 | 0.00% | 200 |
|---|
| 2026.01.27 | ₩29,812 | ₩29,812 | ₩29,812 | ₩29,812 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩29,294 | ₩29,294 | ₩29,294 | ₩29,294 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,835 | ₩29,835 | ₩29,769 | ₩29,769 | -0.22% | 1.6천 |
|---|
| 2026.01.22 | ₩29,060 | ₩29,284 | ₩29,048 | ₩29,284 | +0.77% | 1.1천 |
|---|
| 2026.01.21 | ₩29,779 | ₩29,779 | ₩29,779 | ₩29,779 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩31,278 | ₩31,301 | ₩31,278 | ₩31,301 | +0.07% | 400 |
|---|
| 2026.01.15 | ₩31,182 | ₩31,182 | ₩31,102 | ₩31,102 | -0.26% | 200 |
|---|
| 2026.01.14 | ₩32,145 | ₩32,145 | ₩31,444 | ₩31,444 | -2.18% | 800 |
|---|
| 2026.01.13 | ₩31,718 | ₩31,718 | ₩31,686 | ₩31,686 | -0.10% | 100 |
|---|
| 2026.01.12 | ₩31,330 | ₩31,357 | ₩31,011 | ₩31,011 | -1.02% | 4.2천 |
|---|
| 2026.01.09 | ₩31,210 | ₩31,543 | ₩31,210 | ₩31,543 | +1.07% | 400 |
|---|
| 2026.01.08 | ₩30,906 | ₩31,679 | ₩30,906 | ₩31,679 | +2.50% | 500 |
|---|
| 2026.01.07 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,010 | ₩31,010 | ₩31,010 | ₩31,010 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,756 | ₩30,756 | ₩30,663 | ₩30,729 | -0.09% | 1.1천 |
|---|
| 2026.01.02 | ₩30,729 | ₩30,850 | ₩30,729 | ₩30,850 | +0.39% | 1천 |
|---|
| 2025.12.31 | ₩30,584 | ₩30,584 | ₩30,584 | ₩30,584 | 0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩30,195 | ₩30,259 | ₩30,195 | ₩30,259 | +0.21% | 1.2천 |
|---|
| 2025.12.29 | ₩30,189 | ₩30,195 | ₩30,128 | ₩30,130 | -0.19% | 3.9천 |
|---|
| 2025.12.26 | ₩30,008 | ₩30,035 | ₩29,823 | ₩29,823 | -0.62% | 900 |
|---|
| 2025.12.24 | ₩30,596 | ₩30,735 | ₩30,529 | ₩30,735 | +0.45% | 2.6천 |
|---|
| 2025.12.23 | ₩30,943 | ₩30,943 | ₩30,433 | ₩30,433 | -1.65% | 400 |
|---|
| 2025.12.22 | ₩31,157 | ₩31,210 | ₩31,050 | ₩31,050 | -0.34% | 500 |
|---|
| 2025.12.19 | ₩32,052 | ₩32,052 | ₩31,869 | ₩31,869 | -0.57% | 1.4천 |
|---|
| 2025.12.18 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩31,784 | ₩31,784 | ₩31,572 | ₩31,572 | -0.67% | 200 |
|---|
| 2025.12.16 | ₩32,052 | ₩32,073 | ₩32,052 | ₩32,073 | +0.07% | 200 |
|---|
| 2025.12.15 | ₩31,718 | ₩31,886 | ₩31,718 | ₩31,886 | +0.53% | 1.2천 |
|---|
| 2025.12.12 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,170 | ₩31,170 | ₩31,170 | ₩31,170 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,609 | ₩30,749 | ₩30,609 | ₩30,749 | +0.46% | 200 |
|---|
| 2025.12.05 | ₩30,561 | ₩30,561 | ₩30,561 | ₩30,561 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,880 | ₩30,880 | ₩30,880 | ₩30,880 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,277 | ₩31,464 | ₩31,277 | ₩31,358 | +0.26% | 700 |
|---|
| 2025.12.01 | ₩31,517 | ₩31,517 | ₩31,373 | ₩31,373 | -0.46% | 500 |
|---|
| 2025.11.28 | ₩31,597 | ₩31,597 | ₩31,597 | ₩31,597 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,092 | ₩32,092 | ₩31,946 | ₩31,946 | -0.45% | 100 |
|---|
| 2025.11.25 | ₩32,165 | ₩32,165 | ₩32,165 | ₩32,165 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩31,090 | ₩31,090 | ₩31,090 | ₩31,090 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,655 | ₩31,655 | ₩31,655 | ₩31,655 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩31,716 | ₩31,831 | ₩31,638 | ₩31,831 | +0.36% | 1.3천 |
|---|
| 2025.11.18 | ₩32,813 | ₩32,813 | ₩32,729 | ₩32,729 | -0.26% | 400 |
|---|
| 2025.11.17 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩32,232 | ₩32,232 | ₩32,165 | ₩32,165 | -0.21% | 400 |
|---|
| 2025.11.13 | ₩32,242 | ₩32,242 | ₩32,242 | ₩32,242 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩33,053 | ₩33,053 | ₩32,984 | ₩32,984 | -0.21% | 100 |
|---|
| 2025.11.03 | ₩33,280 | ₩33,354 | ₩33,267 | ₩33,354 | +0.22% | 1.8천 |
|---|
| 2025.10.31 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,362 | ₩34,429 | ₩34,354 | ₩34,354 | -0.02% | 1.1만 |
|---|
| 2025.10.28 | ₩34,349 | ₩34,389 | ₩34,015 | ₩34,061 | -0.84% | 1.2천 |
|---|
| 2025.10.27 | ₩34,656 | ₩34,656 | ₩34,523 | ₩34,523 | -0.38% | 200 |
|---|
| 2025.10.24 | ₩34,335 | ₩34,536 | ₩34,335 | ₩34,536 | +0.58% | 400 |
|---|
| 2025.10.23 | ₩34,214 | ₩34,329 | ₩34,214 | ₩34,329 | +0.34% | 100 |
|---|
| 2025.10.22 | ₩35,724 | ₩35,724 | ₩35,581 | ₩35,581 | -0.40% | 500 |
|---|
| 2025.10.21 | ₩36,058 | ₩36,058 | ₩35,852 | ₩35,852 | -0.57% | 200 |
|---|
| 2025.10.20 | ₩36,432 | ₩36,432 | ₩36,138 | ₩36,162 | -0.74% | 3.4천 |
|---|
| 2025.10.17 | ₩36,792 | ₩36,792 | ₩36,722 | ₩36,722 | -0.19% | 900 |
|---|
| 2025.10.16 | ₩36,775 | ₩36,775 | ₩36,775 | ₩36,775 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩36,699 | ₩36,740 | ₩36,699 | ₩36,740 | +0.11% | 400 |
|---|
| 2025.10.14 | ₩36,592 | ₩36,592 | ₩36,519 | ₩36,552 | -0.11% | 1.2천 |
|---|
| 2025.10.13 | ₩36,525 | ₩36,525 | ₩36,417 | ₩36,417 | -0.30% | 500 |
|---|
| 2025.10.10 | ₩36,192 | ₩36,192 | ₩35,985 | ₩35,985 | -0.57% | 300 |
|---|