시장 데이터를 불러오는 중
전체 종목
USCF Gold Strategy Plus Income Fund 과거 주가
USCF Gold Strategy Plus Income Fund · USG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Gold Strategy Plus Income Fund · USG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,667 | ₩42,788 | ₩42,560 | ₩42,788 | +0.28% | 6.8천 |
| 2026.10.08 | ₩42,292 | ₩42,292 | ₩42,104 | ₩42,197 | -0.23% | 600 |
| 2026.10.07 | ₩42,104 | ₩42,118 | ₩41,769 | ₩41,921 | -0.44% | 9.8천 |
| 2026.10.06 | ₩42,319 | ₩42,627 | ₩42,319 | ₩42,619 | +0.71% | 1.4만 |
| 2026.10.05 | ₩42,332 | ₩42,438 | ₩42,158 | ₩42,313 | -0.04% | 5.1천 |
| 2026.10.02 | ₩42,453 | ₩42,453 | ₩42,399 | ₩42,441 | -0.03% | 4.1천 |
| 2026.10.01 | ₩42,706 | ₩42,781 | ₩42,701 | ₩42,728 | +0.05% | 1.6천 |
| 2026.09.30 | ₩42,694 | ₩42,694 | ₩42,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,466 |
| -0.53% |
| 500 |
| 2026.09.29 | ₩42,574 | ₩42,654 | ₩42,460 | ₩42,654 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩42,077 | ₩42,413 | ₩42,077 | ₩42,250 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩43,506 | ₩43,740 | ₩43,418 | ₩43,731 | +0.52% | 600 |
|---|
| 2026.09.24 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩44,008 | ₩44,008 | ₩43,700 | ₩43,700 | -0.70% | 500 |
|---|
| 2026.09.22 | ₩44,330 | ₩44,525 | ₩44,330 | ₩44,525 | +0.44% | 500 |
|---|
| 2026.09.21 | ₩44,277 | ₩44,317 | ₩44,277 | ₩44,286 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩44,834 | ₩44,834 | ₩44,834 | ₩44,834 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,692 | ₩44,692 | ₩44,519 | ₩44,519 | -0.39% | 600 |
|---|
| 2026.09.16 | ₩44,437 | ₩44,437 | ₩43,552 | ₩43,727 | -1.60% | 1.1천 |
|---|
| 2026.09.15 | ₩43,914 | ₩44,055 | ₩43,914 | ₩44,007 | +0.21% | 6.4천 |
|---|
| 2026.09.14 | ₩43,794 | ₩43,890 | ₩43,747 | ₩43,890 | +0.22% | 4.3천 |
|---|
| 2026.09.11 | ₩44,987 | ₩45,001 | ₩44,508 | ₩44,508 | -1.06% | 2.2천 |
|---|
| 2026.09.10 | ₩44,773 | ₩44,773 | ₩44,384 | ₩44,384 | -0.87% | 1.4천 |
|---|
| 2026.09.09 | ₩45,363 | ₩45,363 | ₩44,947 | ₩45,062 | -0.66% | 3천 |
|---|
| 2026.09.08 | ₩45,094 | ₩45,094 | ₩44,665 | ₩44,680 | -0.92% | 3.7천 |
|---|
| 2026.09.04 | ₩45,416 | ₩45,423 | ₩45,416 | ₩45,423 | +0.01% | 300 |
|---|
| 2026.09.03 | ₩45,658 | ₩45,886 | ₩45,658 | ₩45,816 | +0.35% | 5.2천 |
|---|
| 2026.09.02 | ₩44,437 | ₩44,846 | ₩44,437 | ₩44,846 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩44,712 | ₩44,712 | ₩44,327 | ₩44,327 | -0.86% | 2천 |
|---|
| 2026.08.31 | ₩45,556 | ₩45,556 | ₩45,556 | ₩45,556 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩46,999 | ₩46,999 | ₩45,674 | ₩45,674 | -2.82% | 3.3천 |
|---|
| 2026.08.27 | ₩47,166 | ₩47,166 | ₩47,104 | ₩47,104 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩46,932 | ₩47,019 | ₩46,932 | ₩47,019 | +0.19% | 400 |
|---|
| 2026.08.25 | ₩47,066 | ₩47,079 | ₩47,012 | ₩47,012 | -0.11% | 800 |
|---|
| 2026.08.24 | ₩47,066 | ₩47,066 | ₩46,891 | ₩46,978 | -0.19% | 1.4천 |
|---|
| 2026.08.21 | ₩46,932 | ₩47,005 | ₩46,864 | ₩47,005 | +0.16% | 4.8천 |
|---|
| 2026.08.20 | ₩46,864 | ₩46,918 | ₩46,864 | ₩46,918 | +0.11% | 500 |
|---|
| 2026.08.19 | ₩46,784 | ₩47,051 | ₩46,771 | ₩47,051 | +0.57% | 4.3천 |
|---|
| 2026.08.18 | ₩46,114 | ₩46,114 | ₩45,162 | ₩45,415 | -1.51% | 2.4천 |
|---|
| 2026.08.17 | ₩46,409 | ₩46,543 | ₩46,409 | ₩46,460 | +0.11% | 1.1천 |
|---|
| 2026.08.14 | ₩46,127 | ₩46,368 | ₩46,127 | ₩46,234 | +0.23% | 1.1천 |
|---|
| 2026.08.13 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩46,207 | ₩46,248 | ₩46,194 | ₩46,194 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩46,114 | ₩46,193 | ₩45,958 | ₩45,958 | -0.34% | 700 |
|---|
| 2026.08.10 | ₩45,638 | ₩46,073 | ₩45,638 | ₩46,009 | +0.81% | 700 |
|---|
| 2026.08.07 | ₩45,591 | ₩45,631 | ₩45,470 | ₩45,564 | -0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩45,188 | ₩45,188 | ₩44,907 | ₩44,924 | -0.58% | 4.7천 |
|---|
| 2026.08.05 | ₩44,773 | ₩44,864 | ₩44,773 | ₩44,864 | +0.20% | 200 |
|---|
| 2026.08.04 | ₩43,538 | ₩43,539 | ₩43,497 | ₩43,497 | -0.09% | 2.5천 |
|---|
| 2026.08.03 | ₩42,895 | ₩43,166 | ₩42,895 | ₩43,166 | +0.63% | 700 |
|---|
| 2026.07.31 | ₩42,775 | ₩43,097 | ₩42,775 | ₩43,078 | +0.71% | 3.5천 |
|---|
| 2026.07.30 | ₩43,713 | ₩43,790 | ₩43,713 | ₩43,790 | +0.17% | 400 |
|---|
| 2026.07.29 | ₩42,708 | ₩43,197 | ₩42,708 | ₩43,197 | +1.15% | 400 |
|---|
| 2026.07.28 | ₩42,855 | ₩42,909 | ₩42,855 | ₩42,894 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩43,405 | ₩43,544 | ₩43,405 | ₩43,544 | +0.32% | 600 |
|---|
| 2026.07.24 | ₩43,070 | ₩43,351 | ₩43,070 | ₩43,219 | +0.35% | 1.8천 |
|---|
| 2026.07.23 | ₩43,150 | ₩43,150 | ₩43,126 | ₩43,126 | -0.06% | 400 |
|---|
| 2026.07.22 | ₩44,075 | ₩44,317 | ₩44,035 | ₩44,043 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩42,962 | ₩43,512 | ₩42,962 | ₩43,512 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩42,674 | ₩42,882 | ₩42,627 | ₩42,718 | +0.10% | 5.5만 |
|---|
| 2026.07.17 | ₩42,238 | ₩42,806 | ₩42,238 | ₩42,704 | +1.10% | 4.8천 |
|---|
| 2026.07.16 | ₩42,802 | ₩42,802 | ₩42,385 | ₩42,385 | -0.97% | 2.4천 |
|---|
| 2026.07.15 | ₩43,405 | ₩43,444 | ₩43,043 | ₩43,208 | -0.45% | 2.4천 |
|---|
| 2026.07.14 | ₩43,491 | ₩43,619 | ₩43,003 | ₩43,213 | -0.64% | 2.1천 |
|---|
| 2026.07.13 | ₩42,989 | ₩42,989 | ₩42,439 | ₩42,631 | -0.83% | 2.3천 |
|---|
| 2026.07.10 | ₩43,432 | ₩43,633 | ₩43,432 | ₩43,633 | +0.46% | 1.1천 |
|---|
| 2026.07.09 | ₩43,914 | ₩43,941 | ₩43,688 | ₩43,796 | -0.27% | 1.5천 |
|---|
| 2026.07.08 | ₩43,029 | ₩43,392 | ₩43,029 | ₩43,298 | +0.62% | 600 |
|---|
| 2026.07.07 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩44,116 | ₩44,116 | ₩43,955 | ₩44,102 | -0.03% | 1.8천 |
|---|
| 2026.07.02 | ₩43,747 | ₩43,809 | ₩43,747 | ₩43,809 | +0.14% | 600 |
|---|
| 2026.07.01 | ₩43,351 | ₩43,418 | ₩42,903 | ₩42,903 | -1.03% | 800 |
|---|
| 2026.06.30 | ₩43,097 | ₩43,097 | ₩42,734 | ₩42,741 | -0.82% | 1.8천 |
|---|
| 2026.06.29 | ₩42,909 | ₩42,909 | ₩42,647 | ₩42,647 | -0.61% | 4.4천 |
|---|
| 2026.06.26 | ₩43,324 | ₩43,324 | ₩43,083 | ₩43,152 | -0.40% | 3.2천 |
|---|
| 2026.06.25 | ₩42,694 | ₩42,909 | ₩42,690 | ₩42,690 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩42,708 | ₩42,708 | ₩42,225 | ₩42,316 | -0.92% | 2.1천 |
|---|
| 2026.06.23 | ₩43,760 | ₩43,995 | ₩43,705 | ₩43,705 | -0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩44,625 | ₩44,625 | ₩44,263 | ₩44,467 | -0.35% | 1.3천 |
|---|
| 2026.06.18 | ₩45,162 | ₩45,162 | ₩44,598 | ₩44,777 | -0.85% | 3.1천 |
|---|
| 2026.06.17 | ₩46,623 | ₩46,623 | ₩45,347 | ₩45,347 | -2.74% | 1.5만 |
|---|
| 2026.06.16 | ₩46,355 | ₩46,476 | ₩46,342 | ₩46,383 | +0.06% | 1.9천 |
|---|
| 2026.06.15 | ₩46,447 | ₩46,447 | ₩46,127 | ₩46,127 | -0.69% | 800 |
|---|
| 2026.06.12 | ₩46,918 | ₩46,918 | ₩44,491 | ₩45,038 | -4.01% | 1만 |
|---|
| 2026.06.11 | ₩43,700 | ₩45,049 | ₩43,445 | ₩45,049 | +3.09% | 3.6천 |
|---|
| 2026.06.10 | ₩44,612 | ₩44,625 | ₩43,711 | ₩43,711 | -2.02% | 1.4만 |
|---|
| 2026.06.09 | ₩45,591 | ₩45,939 | ₩45,591 | ₩45,806 | +0.47% | 1천 |
|---|
| 2026.06.08 | ₩44,518 | ₩46,583 | ₩44,518 | ₩46,315 | +4.04% | 5.4천 |
|---|
| 2026.06.05 | ₩46,851 | ₩46,863 | ₩46,268 | ₩46,268 | -1.24% | 2.5천 |
|---|
| 2026.06.04 | ₩48,085 | ₩48,246 | ₩47,884 | ₩47,884 | -0.42% | 600 |
|---|
| 2026.06.03 | ₩47,454 | ₩47,468 | ₩47,454 | ₩47,468 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩47,830 | ₩48,058 | ₩47,602 | ₩47,823 | -0.01% | 8.7천 |
|---|
| 2026.06.01 | ₩47,804 | ₩47,804 | ₩47,804 | ₩47,804 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,366 | ₩48,534 | ₩48,219 | ₩48,369 | +0.01% | 800 |
|---|
| 2026.05.28 | ₩47,454 | ₩48,002 | ₩47,454 | ₩48,002 | +1.15% | 1.2천 |
|---|
| 2026.05.27 | ₩47,106 | ₩47,521 | ₩47,066 | ₩47,501 | +0.84% | 2.8천 |
|---|
| 2026.05.26 | ₩48,098 | ₩48,158 | ₩47,991 | ₩48,078 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩48,098 | ₩48,219 | ₩48,071 | ₩48,091 | -0.01% | 2.4천 |
|---|
| 2026.05.21 | ₩47,924 | ₩48,541 | ₩47,924 | ₩48,453 | +1.11% | 1.8천 |
|---|
| 2026.05.20 | ₩48,306 | ₩48,433 | ₩48,138 | ₩48,433 | +0.26% | 1.4만 |
|---|
| 2026.05.19 | ₩48,145 | ₩48,145 | ₩47,892 | ₩47,892 | -0.53% | 2.8천 |
|---|
| 2026.05.18 | ₩48,728 | ₩48,728 | ₩48,460 | ₩48,634 | -0.19% | 1.2천 |
|---|
| 2026.05.15 | ₩48,467 | ₩48,769 | ₩48,420 | ₩48,569 | +0.21% | 6.1천 |
|---|
| 2026.05.14 | ₩49,935 | ₩49,935 | ₩49,600 | ₩49,713 | -0.45% | 400 |
|---|
| 2026.05.13 | ₩49,902 | ₩50,123 | ₩49,747 | ₩50,026 | +0.25% | 9.6천 |
|---|
| 2026.05.12 | ₩50,190 | ₩50,290 | ₩49,828 | ₩50,290 | +0.20% | 2.4천 |
|---|
| 2026.05.11 | ₩50,311 | ₩50,506 | ₩50,311 | ₩50,506 | +0.39% | 300 |
|---|
| 2026.05.08 | ₩50,230 | ₩50,391 | ₩50,176 | ₩50,244 | +0.03% | 3.3천 |
|---|
| 2026.05.07 | ₩50,599 | ₩50,599 | ₩50,056 | ₩50,077 | -1.03% | 1.1천 |
|---|
| 2026.05.06 | ₩49,981 | ₩49,981 | ₩49,981 | ₩49,981 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,715 | ₩48,996 | ₩48,597 | ₩48,597 | -0.24% | 1.5천 |
|---|
| 2026.05.04 | ₩48,783 | ₩48,783 | ₩48,085 | ₩48,125 | -1.35% | 6.7천 |
|---|
| 2026.05.01 | ₩49,050 | ₩49,477 | ₩48,943 | ₩49,168 | +0.24% | 2.1천 |
|---|
| 2026.04.30 | ₩49,191 | ₩49,372 | ₩49,117 | ₩49,219 | +0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩48,286 | ₩48,672 | ₩48,272 | ₩48,558 | +0.56% | 2.1천 |
|---|
| 2026.04.28 | ₩49,050 | ₩49,050 | ₩48,675 | ₩49,050 | 0.00% | 3천 |
|---|
| 2026.04.27 | ₩50,445 | ₩50,445 | ₩49,654 | ₩49,894 | -1.09% | 1.1만 |
|---|
| 2026.04.24 | ₩50,458 | ₩50,458 | ₩50,190 | ₩50,278 | -0.36% | 4.8천 |
|---|
| 2026.04.23 | ₩50,391 | ₩50,478 | ₩49,989 | ₩49,989 | -0.80% | 7.7천 |
|---|
| 2026.04.22 | ₩50,552 | ₩50,639 | ₩50,512 | ₩50,565 | +0.03% | 900 |
|---|
| 2026.04.21 | ₩50,901 | ₩51,008 | ₩49,814 | ₩49,814 | -2.13% | 1.1만 |
|---|
| 2026.04.20 | ₩51,826 | ₩52,817 | ₩51,088 | ₩51,324 | -0.97% | 1.4만 |
|---|
| 2026.04.17 | ₩51,906 | ₩51,906 | ₩51,651 | ₩51,717 | -0.36% | 1.4천 |
|---|
| 2026.04.16 | ₩51,209 | ₩51,209 | ₩50,954 | ₩50,968 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩51,477 | ₩51,477 | ₩51,035 | ₩51,103 | -0.73% | 6.9천 |
|---|
| 2026.04.14 | ₩50,860 | ₩51,551 | ₩50,860 | ₩51,491 | +1.24% | 5.9천 |
|---|
| 2026.04.13 | ₩50,337 | ₩50,528 | ₩50,337 | ₩50,528 | +0.38% | 1.7천 |
|---|
| 2026.04.10 | ₩50,968 | ₩50,968 | ₩50,632 | ₩50,652 | -0.62% | 500 |
|---|
| 2026.04.09 | ₩50,638 | ₩50,753 | ₩50,539 | ₩50,694 | +0.11% | 1.2천 |
|---|
| 2026.04.08 | ₩50,914 | ₩50,914 | ₩50,207 | ₩50,207 | -1.39% | 1.7천 |
|---|
| 2026.04.07 | ₩49,922 | ₩49,940 | ₩49,922 | ₩49,940 | +0.04% | 600 |
|---|
| 2026.04.06 | ₩49,540 | ₩49,721 | ₩49,345 | ₩49,560 | +0.04% | 4천 |
|---|
| 2026.04.02 | ₩49,198 | ₩49,658 | ₩48,862 | ₩49,452 | +0.52% | 3.7만 |
|---|
| 2026.04.01 | ₩50,254 | ₩50,254 | ₩50,254 | ₩50,254 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩48,366 | ₩49,537 | ₩48,366 | ₩49,537 | +2.42% | 1.8천 |
|---|
| 2026.03.30 | ₩47,682 | ₩48,246 | ₩47,669 | ₩47,763 | +0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩46,824 | ₩47,716 | ₩46,824 | ₩47,696 | +1.86% | 2.1천 |
|---|
| 2026.03.26 | ₩47,119 | ₩47,200 | ₩46,328 | ₩46,328 | -1.68% | 3.8천 |
|---|
| 2026.03.25 | ₩47,816 | ₩48,138 | ₩47,816 | ₩47,843 | +0.06% | 4.8천 |
|---|
| 2026.03.24 | ₩46,301 | ₩46,965 | ₩46,248 | ₩46,596 | +0.64% | 4.7천 |
|---|
| 2026.03.23 | ₩45,336 | ₩47,589 | ₩43,834 | ₩46,556 | +2.69% | 5.7만 |
|---|
| 2026.03.20 | ₩48,809 | ₩48,809 | ₩47,508 | ₩47,908 | -1.85% | 4.6천 |
|---|
| 2026.03.19 | ₩49,613 | ₩49,645 | ₩48,862 | ₩49,645 | +0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩52,376 | ₩52,376 | ₩51,944 | ₩51,944 | -0.82% | 2.1천 |
|---|
| 2026.03.17 | ₩53,663 | ₩53,663 | ₩53,435 | ₩53,462 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩53,475 | ₩53,612 | ₩53,019 | ₩53,588 | +0.21% | 9.5천 |
|---|
| 2026.03.13 | ₩54,365 | ₩54,581 | ₩53,609 | ₩53,609 | -1.39% | 3.7천 |
|---|
| 2026.03.12 | ₩55,049 | ₩55,049 | ₩54,391 | ₩54,391 | -1.20% | 3.2천 |
|---|
| 2026.03.11 | ₩55,212 | ₩55,339 | ₩55,138 | ₩55,338 | +0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩55,567 | ₩55,779 | ₩55,366 | ₩55,503 | -0.12% | 9천 |
|---|
| 2026.03.09 | ₩54,467 | ₩54,843 | ₩54,159 | ₩54,711 | +0.45% | 1.2만 |
|---|
| 2026.03.06 | ₩54,416 | ₩55,218 | ₩54,416 | ₩55,044 | +1.15% | 1.9천 |
|---|
| 2026.03.05 | ₩54,441 | ₩54,521 | ₩53,877 | ₩54,162 | -0.51% | 2천 |
|---|
| 2026.03.04 | ₩55,111 | ₩55,111 | ₩54,360 | ₩54,707 | -0.73% | 2.9천 |
|---|
| 2026.03.03 | ₩54,990 | ₩54,990 | ₩53,663 | ₩54,306 | -1.24% | 3.6만 |
|---|
| 2026.03.02 | ₩56,747 | ₩56,747 | ₩56,137 | ₩56,684 | -0.11% | 1.8천 |
|---|
| 2026.02.27 | ₩55,848 | ₩56,184 | ₩55,500 | ₩56,184 | +0.60% | 4.1천 |
|---|
| 2026.02.26 | ₩54,923 | ₩55,339 | ₩54,856 | ₩55,279 | +0.65% | 9.2천 |
|---|
| 2026.02.25 | ₩54,963 | ₩55,567 | ₩54,963 | ₩55,063 | +0.18% | 1.1천 |
|---|
| 2026.02.24 | ₩54,963 | ₩55,031 | ₩54,695 | ₩55,010 | +0.09% | 3.7천 |
|---|
| 2026.02.23 | ₩55,004 | ₩55,564 | ₩55,004 | ₩55,564 | +1.02% | 1.6천 |
|---|
| 2026.02.20 | ₩53,690 | ₩53,994 | ₩53,690 | ₩53,994 | +0.57% | 2.8천 |
|---|
| 2026.02.19 | ₩53,006 | ₩53,287 | ₩52,966 | ₩53,151 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩53,101 | ₩53,194 | ₩52,940 | ₩52,940 | -0.30% | 1.9천 |
|---|
| 2026.02.17 | ₩52,201 | ₩52,201 | ₩51,651 | ₩51,993 | -0.40% | 2.6천 |
|---|
| 2026.02.13 | ₩53,033 | ₩53,421 | ₩53,033 | ₩53,388 | +0.67% | 4.4천 |
|---|
| 2026.02.12 | ₩53,918 | ₩53,918 | ₩52,228 | ₩52,259 | -3.08% | 9.4천 |
|---|
| 2026.02.11 | ₩53,716 | ₩53,951 | ₩53,703 | ₩53,948 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩53,636 | ₩53,676 | ₩53,223 | ₩53,425 | -0.39% | 1.1천 |
|---|
| 2026.02.09 | ₩53,368 | ₩54,052 | ₩53,368 | ₩53,891 | +0.98% | 4.3천 |
|---|
| 2026.02.06 | ₩52,362 | ₩52,764 | ₩52,201 | ₩52,527 | +0.31% | 3.5천 |
|---|
| 2026.02.05 | ₩51,169 | ₩51,638 | ₩50,994 | ₩51,025 | -0.28% | 3만 |
|---|
| 2026.02.04 | ₩52,268 | ₩52,456 | ₩52,094 | ₩52,298 | +0.06% | 1.7천 |
|---|
| 2026.02.03 | ₩49,023 | ₩52,309 | ₩49,023 | ₩52,207 | +6.49% | 2.4천 |
|---|
| 2026.02.02 | ₩50,834 | ₩50,834 | ₩49,050 | ₩49,491 | -2.64% | 1.2만 |
|---|
| 2026.01.30 | ₩53,046 | ₩53,046 | ₩49,707 | ₩50,905 | -4.04% | 1.8만 |
|---|
| 2026.01.29 | ₩57,096 | ₩57,270 | ₩54,990 | ₩55,995 | -1.93% | 1.8만 |
|---|
| 2026.01.28 | ₩54,977 | ₩57,042 | ₩54,977 | ₩57,024 | +3.72% | 2만 |
|---|
| 2026.01.27 | ₩53,542 | ₩53,786 | ₩53,542 | ₩53,786 | +0.46% | 7.5천 |
|---|
| 2026.01.26 | ₩53,428 | ₩53,623 | ₩53,275 | ₩53,337 | -0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩53,059 | ₩53,081 | ₩53,046 | ₩53,081 | +0.04% | 3.7천 |
|---|
| 2026.01.22 | ₩51,960 | ₩52,724 | ₩51,933 | ₩52,689 | +1.40% | 4.5천 |
|---|
| 2026.01.21 | ₩52,241 | ₩52,241 | ₩51,424 | ₩51,786 | -0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩48,943 | ₩51,209 | ₩48,943 | ₩51,123 | +4.45% | 7천 |
|---|
| 2026.01.16 | ₩49,613 | ₩49,647 | ₩49,291 | ₩49,364 | -0.50% | 5.3천 |
|---|
| 2026.01.15 | ₩49,694 | ₩49,761 | ₩49,573 | ₩49,613 | -0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩49,714 | ₩49,989 | ₩49,613 | ₩49,788 | +0.15% | 3.8만 |
|---|
| 2026.01.13 | ₩49,700 | ₩49,700 | ₩49,383 | ₩49,383 | -0.64% | 1.6천 |
|---|
| 2026.01.12 | ₩49,546 | ₩49,855 | ₩49,468 | ₩49,468 | -0.16% | 3.8천 |
|---|
| 2026.01.09 | ₩48,433 | ₩48,608 | ₩48,433 | ₩48,573 | +0.29% | 1.8천 |
|---|
| 2026.01.08 | ₩47,977 | ₩48,286 | ₩47,917 | ₩48,234 | +0.53% | 1.8천 |
|---|
| 2026.01.07 | ₩47,900 | ₩48,085 | ₩47,770 | ₩48,000 | +0.21% | 4.2천 |
|---|
| 2026.01.06 | ₩48,004 | ₩48,406 | ₩48,004 | ₩48,400 | +0.82% | 3.9천 |
|---|
| 2026.01.05 | ₩47,535 | ₩48,085 | ₩47,535 | ₩47,818 | +0.60% | 1만 |
|---|
| 2026.01.02 | ₩47,736 | ₩47,736 | ₩46,489 | ₩46,645 | -2.29% | 1.6만 |
|---|
| 2025.12.31 | ₩46,932 | ₩46,932 | ₩46,595 | ₩46,595 | -0.72% | 1.4천 |
|---|
| 2025.12.30 | ₩47,186 | ₩47,354 | ₩46,797 | ₩46,797 | -0.82% | 8.5천 |
|---|
| 2025.12.29 | ₩47,441 | ₩47,441 | ₩46,596 | ₩46,763 | -1.43% | 1.2만 |
|---|
| 2025.12.26 | ₩48,581 | ₩49,184 | ₩48,567 | ₩48,692 | +0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩48,460 | ₩48,460 | ₩48,125 | ₩48,259 | -0.42% | 7.6천 |
|---|
| 2025.12.23 | ₩48,272 | ₩48,406 | ₩48,199 | ₩48,389 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩47,951 | ₩48,044 | ₩47,816 | ₩48,022 | +0.15% | 5.8천 |
|---|
| 2025.12.19 | ₩59,187 | ₩59,238 | ₩58,906 | ₩59,215 | +0.05% | 6.6천 |
|---|
| 2025.12.18 | ₩59,013 | ₩59,228 | ₩59,000 | ₩59,159 | +0.25% | 6천 |
|---|
| 2025.12.17 | ₩59,134 | ₩59,177 | ₩59,134 | ₩59,177 | +0.07% | 600 |
|---|
| 2025.12.16 | ₩58,979 | ₩58,979 | ₩58,698 | ₩58,698 | -0.48% | 800 |
|---|
| 2025.12.15 | ₩58,765 | ₩58,765 | ₩58,450 | ₩58,580 | -0.31% | 1.7천 |
|---|
| 2025.12.12 | ₩58,524 | ₩58,530 | ₩58,461 | ₩58,461 | -0.11% | 1.4천 |
|---|
| 2025.12.11 | ₩57,779 | ₩58,207 | ₩57,779 | ₩58,174 | +0.68% | 2.3천 |
|---|
| 2025.12.10 | ₩57,377 | ₩57,643 | ₩57,250 | ₩57,643 | +0.46% | 2.3천 |
|---|
| 2025.12.09 | ₩57,511 | ₩57,511 | ₩57,472 | ₩57,472 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩57,444 | ₩57,444 | ₩57,188 | ₩57,188 | -0.45% | 500 |
|---|
| 2025.12.05 | ₩57,511 | ₩57,511 | ₩57,263 | ₩57,263 | -0.43% | 500 |
|---|
| 2025.12.04 | ₩57,270 | ₩57,357 | ₩57,270 | ₩57,290 | +0.04% | 1천 |
|---|
| 2025.12.03 | ₩57,252 | ₩57,252 | ₩57,242 | ₩57,242 | -0.02% | 300 |
|---|
| 2025.12.02 | ₩57,364 | ₩57,364 | ₩56,787 | ₩57,130 | -0.41% | 6.3천 |
|---|
| 2025.12.01 | ₩57,565 | ₩57,565 | ₩57,354 | ₩57,376 | -0.33% | 2.3천 |
|---|
| 2025.11.28 | ₩57,031 | ₩57,055 | ₩57,015 | ₩57,055 | +0.04% | 1.5천 |
|---|
| 2025.11.26 | ₩56,522 | ₩56,626 | ₩56,522 | ₩56,618 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩56,090 | ₩56,371 | ₩55,942 | ₩56,255 | +0.29% | 1.6만 |
|---|
| 2025.11.24 | ₩55,379 | ₩56,103 | ₩55,285 | ₩56,103 | +1.31% | 1.4천 |
|---|
| 2025.11.21 | ₩55,245 | ₩55,647 | ₩55,234 | ₩55,234 | -0.02% | 1.3천 |
|---|
| 2025.11.20 | ₩55,781 | ₩55,875 | ₩54,508 | ₩55,440 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩55,419 | ₩55,822 | ₩55,419 | ₩55,763 | +0.62% | 1.6천 |
|---|
| 2025.11.18 | ₩55,440 | ₩55,517 | ₩55,191 | ₩55,517 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩55,366 | ₩55,674 | ₩54,883 | ₩55,009 | -0.64% | 4.9천 |
|---|
| 2025.11.14 | ₩55,124 | ₩55,741 | ₩55,124 | ₩55,299 | +0.32% | 1.3천 |
|---|
| 2025.11.13 | ₩56,640 | ₩56,707 | ₩56,438 | ₩56,579 | -0.11% | 2.4만 |
|---|
| 2025.11.12 | ₩56,425 | ₩56,720 | ₩56,425 | ₩56,518 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩55,889 | ₩55,897 | ₩55,889 | ₩55,897 | +0.01% | 400 |
|---|
| 2025.11.10 | ₩55,245 | ₩55,714 | ₩55,245 | ₩55,621 | +0.68% | 9천 |
|---|
| 2025.11.07 | ₩52,268 | ₩54,509 | ₩52,268 | ₩54,509 | +4.29% | 6.7천 |
|---|
| 2025.11.06 | ₩54,253 | ₩54,253 | ₩54,202 | ₩54,202 | -0.09% | 700 |
|---|
| 2025.11.05 | ₩54,226 | ₩54,226 | ₩54,099 | ₩54,168 | -0.11% | 2.6천 |
|---|
| 2025.11.04 | ₩53,932 | ₩53,932 | ₩53,616 | ₩53,620 | -0.58% | 1.5천 |
|---|
| 2025.11.03 | ₩54,400 | ₩54,454 | ₩54,400 | ₩54,410 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩54,534 | ₩54,575 | ₩54,159 | ₩54,201 | -0.61% | 2.9천 |
|---|
| 2025.10.30 | ₩54,132 | ₩54,467 | ₩54,132 | ₩54,467 | +0.62% | 1.1천 |
|---|
| 2025.10.29 | ₩54,327 | ₩54,414 | ₩53,552 | ₩53,616 | -1.31% | 3.1천 |
|---|
| 2025.10.28 | ₩53,140 | ₩53,531 | ₩53,140 | ₩53,531 | +0.74% | 2천 |
|---|
| 2025.10.27 | ₩53,864 | ₩53,904 | ₩53,489 | ₩53,690 | -0.32% | 2.7만 |
|---|
| 2025.10.24 | ₩54,615 | ₩54,628 | ₩54,407 | ₩54,427 | -0.34% | 2.9만 |
|---|
| 2025.10.23 | ₩54,400 | ₩54,446 | ₩54,339 | ₩54,339 | -0.11% | 1.3천 |
|---|
| 2025.10.22 | ₩53,582 | ₩54,119 | ₩53,582 | ₩54,111 | +0.99% | 1.8만 |
|---|
| 2025.10.21 | ₩54,588 | ₩54,588 | ₩54,360 | ₩54,447 | -0.26% | 1.5만 |
|---|
| 2025.10.20 | ₩54,561 | ₩54,851 | ₩54,494 | ₩54,851 | +0.53% | 2.4만 |
|---|
| 2025.10.17 | ₩54,668 | ₩54,668 | ₩54,239 | ₩54,327 | -0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩54,559 | ₩54,620 | ₩54,552 | ₩54,620 | +0.11% | 1천 |
|---|
| 2025.10.15 | ₩54,280 | ₩54,408 | ₩54,280 | ₩54,408 | +0.24% | 1.4천 |
|---|
| 2025.10.14 | ₩54,119 | ₩54,300 | ₩54,092 | ₩54,260 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩53,851 | ₩54,065 | ₩53,851 | ₩54,038 | +0.35% | 1.6천 |
|---|
| 2025.10.10 | ₩53,609 | ₩53,609 | ₩53,113 | ₩53,547 | -0.12% | 5.9천 |
|---|