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 | ₩42,565 | ₩42,685 | ₩42,458 | ₩42,685 | +0.28% | 6.8천 |
| 2026.10.08 | ₩42,190 | ₩42,190 | ₩42,003 | ₩42,095 | -0.23% | 600 |
| 2026.10.07 | ₩42,003 | ₩42,017 | ₩41,669 | ₩41,820 | -0.44% | 9.8천 |
| 2026.10.06 | ₩42,217 | ₩42,525 | ₩42,217 | ₩42,517 | +0.71% | 1.4만 |
| 2026.10.05 | ₩42,231 | ₩42,336 | ₩42,057 | ₩42,212 | -0.04% | 5.1천 |
| 2026.10.02 | ₩42,351 | ₩42,351 | ₩42,297 | ₩42,339 | -0.03% | 4.1천 |
| 2026.10.01 | ₩42,604 | ₩42,679 | ₩42,598 | ₩42,625 | +0.05% | 1.6천 |
| 2026.09.30 | ₩42,592 | ₩42,592 | ₩42,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,364 |
| -0.53% |
| 500 |
| 2026.09.29 | ₩42,471 | ₩42,552 | ₩42,358 | ₩42,552 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩41,976 | ₩42,311 | ₩41,976 | ₩42,149 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩43,401 | ₩43,635 | ₩43,314 | ₩43,626 | +0.52% | 600 |
|---|
| 2026.09.24 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩43,903 | ₩43,903 | ₩43,595 | ₩43,595 | -0.70% | 500 |
|---|
| 2026.09.22 | ₩44,224 | ₩44,418 | ₩44,224 | ₩44,418 | +0.44% | 500 |
|---|
| 2026.09.21 | ₩44,170 | ₩44,210 | ₩44,170 | ₩44,180 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,585 | ₩44,585 | ₩44,412 | ₩44,412 | -0.39% | 600 |
|---|
| 2026.09.16 | ₩44,331 | ₩44,331 | ₩43,448 | ₩43,622 | -1.60% | 1.1천 |
|---|
| 2026.09.15 | ₩43,809 | ₩43,949 | ₩43,809 | ₩43,901 | +0.21% | 6.4천 |
|---|
| 2026.09.14 | ₩43,689 | ₩43,785 | ₩43,642 | ₩43,785 | +0.22% | 4.3천 |
|---|
| 2026.09.11 | ₩44,879 | ₩44,893 | ₩44,402 | ₩44,402 | -1.06% | 2.2천 |
|---|
| 2026.09.10 | ₩44,665 | ₩44,665 | ₩44,277 | ₩44,277 | -0.87% | 1.4천 |
|---|
| 2026.09.09 | ₩45,254 | ₩45,254 | ₩44,839 | ₩44,954 | -0.66% | 3천 |
|---|
| 2026.09.08 | ₩44,986 | ₩44,986 | ₩44,558 | ₩44,573 | -0.92% | 3.7천 |
|---|
| 2026.09.04 | ₩45,307 | ₩45,314 | ₩45,307 | ₩45,314 | +0.01% | 300 |
|---|
| 2026.09.03 | ₩45,548 | ₩45,775 | ₩45,548 | ₩45,706 | +0.35% | 5.2천 |
|---|
| 2026.09.02 | ₩44,331 | ₩44,739 | ₩44,331 | ₩44,739 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩44,605 | ₩44,605 | ₩44,221 | ₩44,221 | -0.86% | 2천 |
|---|
| 2026.08.31 | ₩45,446 | ₩45,446 | ₩45,446 | ₩45,446 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩46,886 | ₩46,886 | ₩45,564 | ₩45,564 | -2.82% | 3.3천 |
|---|
| 2026.08.27 | ₩47,053 | ₩47,053 | ₩46,991 | ₩46,991 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩46,819 | ₩46,906 | ₩46,819 | ₩46,906 | +0.19% | 400 |
|---|
| 2026.08.25 | ₩46,953 | ₩46,966 | ₩46,899 | ₩46,899 | -0.11% | 800 |
|---|
| 2026.08.24 | ₩46,953 | ₩46,953 | ₩46,779 | ₩46,866 | -0.19% | 1.4천 |
|---|
| 2026.08.21 | ₩46,819 | ₩46,892 | ₩46,752 | ₩46,892 | +0.16% | 4.8천 |
|---|
| 2026.08.20 | ₩46,752 | ₩46,805 | ₩46,752 | ₩46,805 | +0.11% | 500 |
|---|
| 2026.08.19 | ₩46,672 | ₩46,938 | ₩46,658 | ₩46,938 | +0.57% | 4.3천 |
|---|
| 2026.08.18 | ₩46,003 | ₩46,003 | ₩45,053 | ₩45,306 | -1.51% | 2.4천 |
|---|
| 2026.08.17 | ₩46,297 | ₩46,431 | ₩46,297 | ₩46,348 | +0.11% | 1.1천 |
|---|
| 2026.08.14 | ₩46,016 | ₩46,257 | ₩46,016 | ₩46,123 | +0.23% | 1.1천 |
|---|
| 2026.08.13 | ₩45,858 | ₩45,858 | ₩45,858 | ₩45,858 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩46,096 | ₩46,137 | ₩46,083 | ₩46,083 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩46,003 | ₩46,082 | ₩45,848 | ₩45,848 | -0.34% | 700 |
|---|
| 2026.08.10 | ₩45,528 | ₩45,963 | ₩45,528 | ₩45,898 | +0.81% | 700 |
|---|
| 2026.08.07 | ₩45,481 | ₩45,521 | ₩45,361 | ₩45,454 | -0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩45,080 | ₩45,080 | ₩44,799 | ₩44,816 | -0.58% | 4.7천 |
|---|
| 2026.08.05 | ₩44,665 | ₩44,756 | ₩44,665 | ₩44,756 | +0.20% | 200 |
|---|
| 2026.08.04 | ₩43,433 | ₩43,434 | ₩43,393 | ₩43,393 | -0.09% | 2.5천 |
|---|
| 2026.08.03 | ₩42,792 | ₩43,063 | ₩42,792 | ₩43,063 | +0.63% | 700 |
|---|
| 2026.07.31 | ₩42,672 | ₩42,993 | ₩42,672 | ₩42,974 | +0.71% | 3.5천 |
|---|
| 2026.07.30 | ₩43,608 | ₩43,685 | ₩43,608 | ₩43,685 | +0.17% | 400 |
|---|
| 2026.07.29 | ₩42,605 | ₩43,093 | ₩42,605 | ₩43,093 | +1.15% | 400 |
|---|
| 2026.07.28 | ₩42,752 | ₩42,806 | ₩42,752 | ₩42,791 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩43,301 | ₩43,440 | ₩43,301 | ₩43,440 | +0.32% | 600 |
|---|
| 2026.07.24 | ₩42,966 | ₩43,247 | ₩42,966 | ₩43,115 | +0.35% | 1.8천 |
|---|
| 2026.07.23 | ₩43,047 | ₩43,047 | ₩43,022 | ₩43,022 | -0.06% | 400 |
|---|
| 2026.07.22 | ₩43,970 | ₩44,210 | ₩43,929 | ₩43,937 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩42,859 | ₩43,408 | ₩42,859 | ₩43,408 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩42,572 | ₩42,779 | ₩42,525 | ₩42,616 | +0.10% | 5.5만 |
|---|
| 2026.07.17 | ₩42,137 | ₩42,703 | ₩42,137 | ₩42,601 | +1.10% | 4.8천 |
|---|
| 2026.07.16 | ₩42,699 | ₩42,699 | ₩42,283 | ₩42,283 | -0.97% | 2.4천 |
|---|
| 2026.07.15 | ₩43,301 | ₩43,339 | ₩42,940 | ₩43,104 | -0.45% | 2.4천 |
|---|
| 2026.07.14 | ₩43,386 | ₩43,515 | ₩42,899 | ₩43,109 | -0.64% | 2.1천 |
|---|
| 2026.07.13 | ₩42,886 | ₩42,886 | ₩42,338 | ₩42,529 | -0.83% | 2.3천 |
|---|
| 2026.07.10 | ₩43,327 | ₩43,528 | ₩43,327 | ₩43,528 | +0.46% | 1.1천 |
|---|
| 2026.07.09 | ₩43,809 | ₩43,836 | ₩43,583 | ₩43,691 | -0.27% | 1.5천 |
|---|
| 2026.07.08 | ₩42,926 | ₩43,287 | ₩42,926 | ₩43,194 | +0.62% | 600 |
|---|
| 2026.07.07 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩44,010 | ₩44,010 | ₩43,849 | ₩43,996 | -0.03% | 1.8천 |
|---|
| 2026.07.02 | ₩43,642 | ₩43,703 | ₩43,642 | ₩43,703 | +0.14% | 600 |
|---|
| 2026.07.01 | ₩43,247 | ₩43,314 | ₩42,800 | ₩42,800 | -1.03% | 800 |
|---|
| 2026.06.30 | ₩42,993 | ₩42,993 | ₩42,632 | ₩42,639 | -0.82% | 1.8천 |
|---|
| 2026.06.29 | ₩42,806 | ₩42,806 | ₩42,545 | ₩42,545 | -0.61% | 4.4천 |
|---|
| 2026.06.26 | ₩43,220 | ₩43,220 | ₩42,980 | ₩43,048 | -0.40% | 3.2천 |
|---|
| 2026.06.25 | ₩42,592 | ₩42,806 | ₩42,588 | ₩42,588 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩42,605 | ₩42,605 | ₩42,124 | ₩42,215 | -0.92% | 2.1천 |
|---|
| 2026.06.23 | ₩43,655 | ₩43,889 | ₩43,600 | ₩43,600 | -0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩44,518 | ₩44,518 | ₩44,157 | ₩44,360 | -0.35% | 1.3천 |
|---|
| 2026.06.18 | ₩45,053 | ₩45,053 | ₩44,491 | ₩44,669 | -0.85% | 3.1천 |
|---|
| 2026.06.17 | ₩46,511 | ₩46,511 | ₩45,238 | ₩45,238 | -2.74% | 1.5만 |
|---|
| 2026.06.16 | ₩46,244 | ₩46,364 | ₩46,230 | ₩46,272 | +0.06% | 1.9천 |
|---|
| 2026.06.15 | ₩46,336 | ₩46,336 | ₩46,016 | ₩46,016 | -0.69% | 800 |
|---|
| 2026.06.12 | ₩46,805 | ₩46,805 | ₩44,384 | ₩44,930 | -4.01% | 1만 |
|---|
| 2026.06.11 | ₩43,595 | ₩44,941 | ₩43,341 | ₩44,941 | +3.09% | 3.6천 |
|---|
| 2026.06.10 | ₩44,505 | ₩44,518 | ₩43,606 | ₩43,606 | -2.02% | 1.4만 |
|---|
| 2026.06.09 | ₩45,481 | ₩45,829 | ₩45,481 | ₩45,696 | +0.47% | 1천 |
|---|
| 2026.06.08 | ₩44,411 | ₩46,471 | ₩44,411 | ₩46,203 | +4.04% | 5.4천 |
|---|
| 2026.06.05 | ₩46,739 | ₩46,751 | ₩46,157 | ₩46,157 | -1.24% | 2.5천 |
|---|
| 2026.06.04 | ₩47,969 | ₩48,130 | ₩47,769 | ₩47,769 | -0.42% | 600 |
|---|
| 2026.06.03 | ₩47,340 | ₩47,354 | ₩47,340 | ₩47,354 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩47,715 | ₩47,942 | ₩47,488 | ₩47,708 | -0.01% | 8.7천 |
|---|
| 2026.06.01 | ₩47,690 | ₩47,690 | ₩47,690 | ₩47,690 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,250 | ₩48,417 | ₩48,103 | ₩48,253 | +0.01% | 800 |
|---|
| 2026.05.28 | ₩47,340 | ₩47,886 | ₩47,340 | ₩47,886 | +1.15% | 1.2천 |
|---|
| 2026.05.27 | ₩46,993 | ₩47,407 | ₩46,953 | ₩47,387 | +0.84% | 2.8천 |
|---|
| 2026.05.26 | ₩47,983 | ₩48,043 | ₩47,876 | ₩47,963 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩47,983 | ₩48,103 | ₩47,956 | ₩47,976 | -0.01% | 2.4천 |
|---|
| 2026.05.21 | ₩47,809 | ₩48,424 | ₩47,809 | ₩48,337 | +1.11% | 1.8천 |
|---|
| 2026.05.20 | ₩48,190 | ₩48,317 | ₩48,023 | ₩48,317 | +0.26% | 1.4만 |
|---|
| 2026.05.19 | ₩48,029 | ₩48,029 | ₩47,777 | ₩47,777 | -0.53% | 2.8천 |
|---|
| 2026.05.18 | ₩48,611 | ₩48,611 | ₩48,344 | ₩48,518 | -0.19% | 1.2천 |
|---|
| 2026.05.15 | ₩48,350 | ₩48,651 | ₩48,304 | ₩48,452 | +0.21% | 6.1천 |
|---|
| 2026.05.14 | ₩49,815 | ₩49,815 | ₩49,481 | ₩49,593 | -0.45% | 400 |
|---|
| 2026.05.13 | ₩49,782 | ₩50,002 | ₩49,628 | ₩49,906 | +0.25% | 9.6천 |
|---|
| 2026.05.12 | ₩50,069 | ₩50,170 | ₩49,708 | ₩50,170 | +0.20% | 2.4천 |
|---|
| 2026.05.11 | ₩50,190 | ₩50,385 | ₩50,190 | ₩50,385 | +0.39% | 300 |
|---|
| 2026.05.08 | ₩50,109 | ₩50,270 | ₩50,056 | ₩50,123 | +0.03% | 3.3천 |
|---|
| 2026.05.07 | ₩50,477 | ₩50,477 | ₩49,936 | ₩49,957 | -1.03% | 1.1천 |
|---|
| 2026.05.06 | ₩49,861 | ₩49,861 | ₩49,861 | ₩49,861 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,598 | ₩48,879 | ₩48,480 | ₩48,480 | -0.24% | 1.5천 |
|---|
| 2026.05.04 | ₩48,666 | ₩48,666 | ₩47,969 | ₩48,009 | -1.35% | 6.7천 |
|---|
| 2026.05.01 | ₩48,932 | ₩49,358 | ₩48,825 | ₩49,050 | +0.24% | 2.1천 |
|---|
| 2026.04.30 | ₩49,073 | ₩49,253 | ₩48,999 | ₩49,101 | +0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩48,170 | ₩48,555 | ₩48,156 | ₩48,441 | +0.56% | 2.1천 |
|---|
| 2026.04.28 | ₩48,932 | ₩48,932 | ₩48,558 | ₩48,932 | 0.00% | 3천 |
|---|
| 2026.04.27 | ₩50,324 | ₩50,324 | ₩49,534 | ₩49,774 | -1.09% | 1.1만 |
|---|
| 2026.04.24 | ₩50,337 | ₩50,337 | ₩50,069 | ₩50,158 | -0.36% | 4.8천 |
|---|
| 2026.04.23 | ₩50,270 | ₩50,357 | ₩49,869 | ₩49,869 | -0.80% | 7.7천 |
|---|
| 2026.04.22 | ₩50,431 | ₩50,517 | ₩50,390 | ₩50,444 | +0.03% | 900 |
|---|
| 2026.04.21 | ₩50,778 | ₩50,885 | ₩49,695 | ₩49,695 | -2.13% | 1.1만 |
|---|
| 2026.04.20 | ₩51,701 | ₩52,690 | ₩50,966 | ₩51,201 | -0.97% | 1.4만 |
|---|
| 2026.04.17 | ₩51,782 | ₩51,782 | ₩51,527 | ₩51,593 | -0.36% | 1.4천 |
|---|
| 2026.04.16 | ₩51,086 | ₩51,086 | ₩50,832 | ₩50,845 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩51,354 | ₩51,354 | ₩50,912 | ₩50,980 | -0.73% | 6.9천 |
|---|
| 2026.04.14 | ₩50,738 | ₩51,427 | ₩50,738 | ₩51,367 | +1.24% | 5.9천 |
|---|
| 2026.04.13 | ₩50,217 | ₩50,406 | ₩50,217 | ₩50,406 | +0.38% | 1.7천 |
|---|
| 2026.04.10 | ₩50,845 | ₩50,845 | ₩50,511 | ₩50,531 | -0.62% | 500 |
|---|
| 2026.04.09 | ₩50,516 | ₩50,631 | ₩50,417 | ₩50,572 | +0.11% | 1.2천 |
|---|
| 2026.04.08 | ₩50,792 | ₩50,792 | ₩50,087 | ₩50,087 | -1.39% | 1.7천 |
|---|
| 2026.04.07 | ₩49,802 | ₩49,821 | ₩49,802 | ₩49,821 | +0.04% | 600 |
|---|
| 2026.04.06 | ₩49,421 | ₩49,601 | ₩49,227 | ₩49,441 | +0.04% | 4천 |
|---|
| 2026.04.02 | ₩49,079 | ₩49,538 | ₩48,745 | ₩49,334 | +0.52% | 3.7만 |
|---|
| 2026.04.01 | ₩50,134 | ₩50,134 | ₩50,134 | ₩50,134 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩48,250 | ₩49,418 | ₩48,250 | ₩49,418 | +2.42% | 1.8천 |
|---|
| 2026.03.30 | ₩47,568 | ₩48,130 | ₩47,555 | ₩47,648 | +0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩46,712 | ₩47,601 | ₩46,712 | ₩47,581 | +1.86% | 2.1천 |
|---|
| 2026.03.26 | ₩47,006 | ₩47,086 | ₩46,217 | ₩46,217 | -1.68% | 3.8천 |
|---|
| 2026.03.25 | ₩47,702 | ₩48,023 | ₩47,702 | ₩47,728 | +0.06% | 4.8천 |
|---|
| 2026.03.24 | ₩46,190 | ₩46,852 | ₩46,137 | ₩46,484 | +0.64% | 4.7천 |
|---|
| 2026.03.23 | ₩45,227 | ₩47,474 | ₩43,729 | ₩46,444 | +2.69% | 5.7만 |
|---|
| 2026.03.20 | ₩48,692 | ₩48,692 | ₩47,394 | ₩47,793 | -1.85% | 4.6천 |
|---|
| 2026.03.19 | ₩49,494 | ₩49,526 | ₩48,745 | ₩49,526 | +0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩52,250 | ₩52,250 | ₩51,819 | ₩51,819 | -0.82% | 2.1천 |
|---|
| 2026.03.17 | ₩53,534 | ₩53,534 | ₩53,307 | ₩53,333 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩53,347 | ₩53,483 | ₩52,892 | ₩53,459 | +0.21% | 9.5천 |
|---|
| 2026.03.13 | ₩54,235 | ₩54,450 | ₩53,480 | ₩53,480 | -1.39% | 3.7천 |
|---|
| 2026.03.12 | ₩54,917 | ₩54,917 | ₩54,260 | ₩54,260 | -1.20% | 3.2천 |
|---|
| 2026.03.11 | ₩55,079 | ₩55,206 | ₩55,005 | ₩55,205 | +0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩55,433 | ₩55,645 | ₩55,233 | ₩55,369 | -0.12% | 9천 |
|---|
| 2026.03.09 | ₩54,337 | ₩54,711 | ₩54,029 | ₩54,580 | +0.45% | 1.2만 |
|---|
| 2026.03.06 | ₩54,286 | ₩55,086 | ₩54,286 | ₩54,912 | +1.15% | 1.9천 |
|---|
| 2026.03.05 | ₩54,310 | ₩54,390 | ₩53,748 | ₩54,032 | -0.51% | 2천 |
|---|
| 2026.03.04 | ₩54,979 | ₩54,979 | ₩54,230 | ₩54,576 | -0.73% | 2.9천 |
|---|
| 2026.03.03 | ₩54,858 | ₩54,858 | ₩53,534 | ₩54,176 | -1.24% | 3.6만 |
|---|
| 2026.03.02 | ₩56,611 | ₩56,611 | ₩56,002 | ₩56,548 | -0.11% | 1.8천 |
|---|
| 2026.02.27 | ₩55,714 | ₩56,049 | ₩55,367 | ₩56,049 | +0.60% | 4.1천 |
|---|
| 2026.02.26 | ₩54,791 | ₩55,206 | ₩54,724 | ₩55,146 | +0.65% | 9.2천 |
|---|
| 2026.02.25 | ₩54,832 | ₩55,433 | ₩54,832 | ₩54,930 | +0.18% | 1.1천 |
|---|
| 2026.02.24 | ₩54,832 | ₩54,898 | ₩54,564 | ₩54,878 | +0.09% | 3.7천 |
|---|
| 2026.02.23 | ₩54,872 | ₩55,431 | ₩54,872 | ₩55,431 | +1.02% | 1.6천 |
|---|
| 2026.02.20 | ₩53,561 | ₩53,864 | ₩53,561 | ₩53,864 | +0.57% | 2.8천 |
|---|
| 2026.02.19 | ₩52,878 | ₩53,159 | ₩52,838 | ₩53,023 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩52,973 | ₩53,066 | ₩52,813 | ₩52,813 | -0.30% | 1.9천 |
|---|
| 2026.02.17 | ₩52,076 | ₩52,076 | ₩51,527 | ₩51,869 | -0.40% | 2.6천 |
|---|
| 2026.02.13 | ₩52,905 | ₩53,293 | ₩52,905 | ₩53,260 | +0.67% | 4.4천 |
|---|
| 2026.02.12 | ₩53,788 | ₩53,788 | ₩52,103 | ₩52,133 | -3.08% | 9.4천 |
|---|
| 2026.02.11 | ₩53,587 | ₩53,822 | ₩53,574 | ₩53,819 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩53,507 | ₩53,547 | ₩53,095 | ₩53,297 | -0.39% | 1.1천 |
|---|
| 2026.02.09 | ₩53,240 | ₩53,922 | ₩53,240 | ₩53,761 | +0.98% | 4.3천 |
|---|
| 2026.02.06 | ₩52,236 | ₩52,638 | ₩52,076 | ₩52,401 | +0.31% | 3.5천 |
|---|
| 2026.02.05 | ₩51,046 | ₩51,514 | ₩50,872 | ₩50,903 | -0.28% | 3만 |
|---|
| 2026.02.04 | ₩52,143 | ₩52,330 | ₩51,969 | ₩52,172 | +0.06% | 1.7천 |
|---|
| 2026.02.03 | ₩48,906 | ₩52,183 | ₩48,906 | ₩52,081 | +6.49% | 2.4천 |
|---|
| 2026.02.02 | ₩50,711 | ₩50,711 | ₩48,932 | ₩49,372 | -2.64% | 1.2만 |
|---|
| 2026.01.30 | ₩52,919 | ₩52,919 | ₩49,588 | ₩50,782 | -4.04% | 1.8만 |
|---|
| 2026.01.29 | ₩56,958 | ₩57,132 | ₩54,858 | ₩55,860 | -1.93% | 1.8만 |
|---|
| 2026.01.28 | ₩54,845 | ₩56,905 | ₩54,845 | ₩56,888 | +3.72% | 2만 |
|---|
| 2026.01.27 | ₩53,414 | ₩53,657 | ₩53,414 | ₩53,657 | +0.46% | 7.5천 |
|---|
| 2026.01.26 | ₩53,300 | ₩53,494 | ₩53,147 | ₩53,209 | -0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩52,932 | ₩52,953 | ₩52,919 | ₩52,953 | +0.04% | 3.7천 |
|---|
| 2026.01.22 | ₩51,835 | ₩52,598 | ₩51,808 | ₩52,563 | +1.40% | 4.5천 |
|---|
| 2026.01.21 | ₩52,116 | ₩52,116 | ₩51,300 | ₩51,661 | -0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩48,825 | ₩51,086 | ₩48,825 | ₩51,000 | +4.45% | 7천 |
|---|
| 2026.01.16 | ₩49,494 | ₩49,528 | ₩49,173 | ₩49,245 | -0.50% | 5.3천 |
|---|
| 2026.01.15 | ₩49,574 | ₩49,641 | ₩49,454 | ₩49,494 | -0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩49,594 | ₩49,869 | ₩49,494 | ₩49,668 | +0.15% | 3.8만 |
|---|
| 2026.01.13 | ₩49,581 | ₩49,581 | ₩49,264 | ₩49,264 | -0.64% | 1.6천 |
|---|
| 2026.01.12 | ₩49,427 | ₩49,735 | ₩49,350 | ₩49,350 | -0.16% | 3.8천 |
|---|
| 2026.01.09 | ₩48,317 | ₩48,491 | ₩48,317 | ₩48,456 | +0.29% | 1.8천 |
|---|
| 2026.01.08 | ₩47,862 | ₩48,170 | ₩47,802 | ₩48,118 | +0.53% | 1.8천 |
|---|
| 2026.01.07 | ₩47,785 | ₩47,969 | ₩47,655 | ₩47,885 | +0.21% | 4.2천 |
|---|
| 2026.01.06 | ₩47,889 | ₩48,290 | ₩47,889 | ₩48,284 | +0.82% | 3.9천 |
|---|
| 2026.01.05 | ₩47,421 | ₩47,969 | ₩47,421 | ₩47,703 | +0.60% | 1만 |
|---|
| 2026.01.02 | ₩47,621 | ₩47,621 | ₩46,377 | ₩46,533 | -2.29% | 1.6만 |
|---|
| 2025.12.31 | ₩46,819 | ₩46,819 | ₩46,483 | ₩46,483 | -0.72% | 1.4천 |
|---|
| 2025.12.30 | ₩47,073 | ₩47,240 | ₩46,685 | ₩46,685 | -0.82% | 8.5천 |
|---|
| 2025.12.29 | ₩47,327 | ₩47,327 | ₩46,484 | ₩46,650 | -1.43% | 1.2만 |
|---|
| 2025.12.26 | ₩48,464 | ₩49,066 | ₩48,451 | ₩48,575 | +0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩48,344 | ₩48,344 | ₩48,009 | ₩48,143 | -0.42% | 7.6천 |
|---|
| 2025.12.23 | ₩48,156 | ₩48,290 | ₩48,083 | ₩48,273 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩47,835 | ₩47,929 | ₩47,702 | ₩47,906 | +0.15% | 5.8천 |
|---|
| 2025.12.19 | ₩59,045 | ₩59,096 | ₩58,764 | ₩59,073 | +0.05% | 6.6천 |
|---|
| 2025.12.18 | ₩58,871 | ₩59,085 | ₩58,858 | ₩59,017 | +0.25% | 6천 |
|---|
| 2025.12.17 | ₩58,992 | ₩59,034 | ₩58,992 | ₩59,034 | +0.07% | 600 |
|---|
| 2025.12.16 | ₩58,838 | ₩58,838 | ₩58,557 | ₩58,557 | -0.48% | 800 |
|---|
| 2025.12.15 | ₩58,624 | ₩58,624 | ₩58,309 | ₩58,439 | -0.31% | 1.7천 |
|---|
| 2025.12.12 | ₩58,383 | ₩58,390 | ₩58,320 | ₩58,320 | -0.11% | 1.4천 |
|---|
| 2025.12.11 | ₩57,641 | ₩58,067 | ₩57,641 | ₩58,034 | +0.68% | 2.3천 |
|---|
| 2025.12.10 | ₩57,239 | ₩57,504 | ₩57,112 | ₩57,504 | +0.46% | 2.3천 |
|---|
| 2025.12.09 | ₩57,373 | ₩57,373 | ₩57,334 | ₩57,334 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩57,306 | ₩57,306 | ₩57,051 | ₩57,051 | -0.45% | 500 |
|---|
| 2025.12.05 | ₩57,373 | ₩57,373 | ₩57,126 | ₩57,126 | -0.43% | 500 |
|---|
| 2025.12.04 | ₩57,132 | ₩57,219 | ₩57,132 | ₩57,152 | +0.04% | 1천 |
|---|
| 2025.12.03 | ₩57,115 | ₩57,115 | ₩57,104 | ₩57,104 | -0.02% | 300 |
|---|
| 2025.12.02 | ₩57,226 | ₩57,226 | ₩56,651 | ₩56,993 | -0.41% | 6.3천 |
|---|
| 2025.12.01 | ₩57,427 | ₩57,427 | ₩57,217 | ₩57,238 | -0.33% | 2.3천 |
|---|
| 2025.11.28 | ₩56,894 | ₩56,918 | ₩56,878 | ₩56,918 | +0.04% | 1.5천 |
|---|
| 2025.11.26 | ₩56,386 | ₩56,490 | ₩56,386 | ₩56,482 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩55,955 | ₩56,236 | ₩55,808 | ₩56,120 | +0.29% | 1.6만 |
|---|
| 2025.11.24 | ₩55,246 | ₩55,969 | ₩55,153 | ₩55,969 | +1.31% | 1.4천 |
|---|
| 2025.11.21 | ₩55,112 | ₩55,514 | ₩55,102 | ₩55,102 | -0.02% | 1.3천 |
|---|
| 2025.11.20 | ₩55,647 | ₩55,741 | ₩54,377 | ₩55,306 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩55,286 | ₩55,688 | ₩55,286 | ₩55,629 | +0.62% | 1.6천 |
|---|
| 2025.11.18 | ₩55,306 | ₩55,384 | ₩55,059 | ₩55,384 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩55,233 | ₩55,540 | ₩54,751 | ₩54,877 | -0.64% | 4.9천 |
|---|
| 2025.11.14 | ₩54,992 | ₩55,607 | ₩54,992 | ₩55,166 | +0.32% | 1.3천 |
|---|
| 2025.11.13 | ₩56,504 | ₩56,570 | ₩56,303 | ₩56,443 | -0.11% | 2.4만 |
|---|
| 2025.11.12 | ₩56,290 | ₩56,584 | ₩56,290 | ₩56,382 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩55,755 | ₩55,763 | ₩55,755 | ₩55,763 | +0.01% | 400 |
|---|
| 2025.11.10 | ₩55,112 | ₩55,581 | ₩55,112 | ₩55,487 | +0.68% | 9천 |
|---|
| 2025.11.07 | ₩52,143 | ₩54,378 | ₩52,143 | ₩54,378 | +4.29% | 6.7천 |
|---|
| 2025.11.06 | ₩54,123 | ₩54,123 | ₩54,072 | ₩54,072 | -0.09% | 700 |
|---|
| 2025.11.05 | ₩54,096 | ₩54,096 | ₩53,969 | ₩54,038 | -0.11% | 2.6천 |
|---|
| 2025.11.04 | ₩53,803 | ₩53,803 | ₩53,487 | ₩53,491 | -0.58% | 1.5천 |
|---|
| 2025.11.03 | ₩54,270 | ₩54,323 | ₩54,270 | ₩54,279 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩54,403 | ₩54,444 | ₩54,029 | ₩54,070 | -0.61% | 2.9천 |
|---|
| 2025.10.30 | ₩54,002 | ₩54,337 | ₩54,002 | ₩54,337 | +0.62% | 1.1천 |
|---|
| 2025.10.29 | ₩54,196 | ₩54,283 | ₩53,423 | ₩53,487 | -1.31% | 3.1천 |
|---|
| 2025.10.28 | ₩53,012 | ₩53,403 | ₩53,012 | ₩53,403 | +0.74% | 2천 |
|---|
| 2025.10.27 | ₩53,735 | ₩53,775 | ₩53,360 | ₩53,561 | -0.32% | 2.7만 |
|---|
| 2025.10.24 | ₩54,484 | ₩54,497 | ₩54,276 | ₩54,296 | -0.34% | 2.9만 |
|---|
| 2025.10.23 | ₩54,270 | ₩54,315 | ₩54,208 | ₩54,208 | -0.11% | 1.3천 |
|---|
| 2025.10.22 | ₩53,454 | ₩53,989 | ₩53,454 | ₩53,981 | +0.99% | 1.8만 |
|---|
| 2025.10.21 | ₩54,457 | ₩54,457 | ₩54,230 | ₩54,316 | -0.26% | 1.5만 |
|---|
| 2025.10.20 | ₩54,430 | ₩54,719 | ₩54,363 | ₩54,719 | +0.53% | 2.4만 |
|---|
| 2025.10.17 | ₩54,537 | ₩54,537 | ₩54,109 | ₩54,196 | -0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩54,428 | ₩54,489 | ₩54,421 | ₩54,489 | +0.11% | 1천 |
|---|
| 2025.10.15 | ₩54,149 | ₩54,278 | ₩54,149 | ₩54,278 | +0.24% | 1.4천 |
|---|
| 2025.10.14 | ₩53,989 | ₩54,169 | ₩53,962 | ₩54,129 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩53,721 | ₩53,935 | ₩53,721 | ₩53,909 | +0.35% | 1.6천 |
|---|
| 2025.10.10 | ₩53,480 | ₩53,480 | ₩52,986 | ₩53,419 | -0.12% | 5.9천 |
|---|