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 | ₩42,673 | ₩42,794 | ₩42,566 | ₩42,794 | +0.28% | 6.8천 |
| 2026.10.08 | ₩42,297 | ₩42,297 | ₩42,110 | ₩42,202 | -0.23% | 600 |
| 2026.10.07 | ₩42,110 | ₩42,123 | ₩41,774 | ₩41,926 | -0.44% | 9.8천 |
| 2026.10.06 | ₩42,324 | ₩42,633 | ₩42,324 | ₩42,625 | +0.71% | 1.4만 |
| 2026.10.05 | ₩42,338 | ₩42,444 | ₩42,163 | ₩42,319 | -0.04% | 5.1천 |
| 2026.10.02 | ₩42,458 | ₩42,458 | ₩42,405 | ₩42,446 | -0.03% | 4.1천 |
| 2026.10.01 | ₩42,712 | ₩42,787 | ₩42,706 | ₩42,733 | +0.05% | 1.6천 |
| 2026.09.30 | ₩42,700 | ₩42,700 | ₩42,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,472 |
| -0.53% |
| 500 |
| 2026.09.29 | ₩42,579 | ₩42,659 | ₩42,465 | ₩42,659 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩42,083 | ₩42,418 | ₩42,083 | ₩42,256 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩43,511 | ₩43,746 | ₩43,424 | ₩43,736 | +0.52% | 600 |
|---|
| 2026.09.24 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩44,014 | ₩44,014 | ₩43,705 | ₩43,705 | -0.70% | 500 |
|---|
| 2026.09.22 | ₩44,336 | ₩44,530 | ₩44,336 | ₩44,530 | +0.44% | 500 |
|---|
| 2026.09.21 | ₩44,282 | ₩44,322 | ₩44,282 | ₩44,292 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩44,840 | ₩44,840 | ₩44,840 | ₩44,840 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,698 | ₩44,698 | ₩44,525 | ₩44,525 | -0.39% | 600 |
|---|
| 2026.09.16 | ₩44,443 | ₩44,443 | ₩43,558 | ₩43,732 | -1.60% | 1.1천 |
|---|
| 2026.09.15 | ₩43,920 | ₩44,061 | ₩43,920 | ₩44,013 | +0.21% | 6.4천 |
|---|
| 2026.09.14 | ₩43,799 | ₩43,896 | ₩43,752 | ₩43,896 | +0.22% | 4.3천 |
|---|
| 2026.09.11 | ₩44,993 | ₩45,006 | ₩44,514 | ₩44,514 | -1.06% | 2.2천 |
|---|
| 2026.09.10 | ₩44,778 | ₩44,778 | ₩44,389 | ₩44,389 | -0.87% | 1.4천 |
|---|
| 2026.09.09 | ₩45,368 | ₩45,368 | ₩44,953 | ₩45,068 | -0.66% | 3천 |
|---|
| 2026.09.08 | ₩45,100 | ₩45,100 | ₩44,671 | ₩44,686 | -0.92% | 3.7천 |
|---|
| 2026.09.04 | ₩45,422 | ₩45,429 | ₩45,422 | ₩45,429 | +0.01% | 300 |
|---|
| 2026.09.03 | ₩45,663 | ₩45,891 | ₩45,663 | ₩45,822 | +0.35% | 5.2천 |
|---|
| 2026.09.02 | ₩44,443 | ₩44,852 | ₩44,443 | ₩44,852 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩44,718 | ₩44,718 | ₩44,333 | ₩44,333 | -0.86% | 2천 |
|---|
| 2026.08.31 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩47,005 | ₩47,005 | ₩45,680 | ₩45,680 | -2.82% | 3.3천 |
|---|
| 2026.08.27 | ₩47,172 | ₩47,172 | ₩47,110 | ₩47,110 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩46,937 | ₩47,025 | ₩46,937 | ₩47,025 | +0.19% | 400 |
|---|
| 2026.08.25 | ₩47,072 | ₩47,085 | ₩47,018 | ₩47,018 | -0.11% | 800 |
|---|
| 2026.08.24 | ₩47,072 | ₩47,072 | ₩46,897 | ₩46,984 | -0.19% | 1.4천 |
|---|
| 2026.08.21 | ₩46,937 | ₩47,011 | ₩46,870 | ₩47,011 | +0.16% | 4.8천 |
|---|
| 2026.08.20 | ₩46,870 | ₩46,924 | ₩46,870 | ₩46,924 | +0.11% | 500 |
|---|
| 2026.08.19 | ₩46,790 | ₩47,057 | ₩46,777 | ₩47,057 | +0.57% | 4.3천 |
|---|
| 2026.08.18 | ₩46,119 | ₩46,119 | ₩45,167 | ₩45,421 | -1.51% | 2.4천 |
|---|
| 2026.08.17 | ₩46,414 | ₩46,549 | ₩46,414 | ₩46,465 | +0.11% | 1.1천 |
|---|
| 2026.08.14 | ₩46,133 | ₩46,374 | ₩46,133 | ₩46,240 | +0.23% | 1.1천 |
|---|
| 2026.08.13 | ₩45,975 | ₩45,975 | ₩45,975 | ₩45,975 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩46,213 | ₩46,254 | ₩46,200 | ₩46,200 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩46,119 | ₩46,199 | ₩45,964 | ₩45,964 | -0.34% | 700 |
|---|
| 2026.08.10 | ₩45,643 | ₩46,079 | ₩45,643 | ₩46,015 | +0.81% | 700 |
|---|
| 2026.08.07 | ₩45,596 | ₩45,637 | ₩45,476 | ₩45,570 | -0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩45,194 | ₩45,194 | ₩44,912 | ₩44,930 | -0.58% | 4.7천 |
|---|
| 2026.08.05 | ₩44,778 | ₩44,870 | ₩44,778 | ₩44,870 | +0.20% | 200 |
|---|
| 2026.08.04 | ₩43,543 | ₩43,545 | ₩43,503 | ₩43,503 | -0.09% | 2.5천 |
|---|
| 2026.08.03 | ₩42,901 | ₩43,172 | ₩42,901 | ₩43,172 | +0.63% | 700 |
|---|
| 2026.07.31 | ₩42,780 | ₩43,102 | ₩42,780 | ₩43,083 | +0.71% | 3.5천 |
|---|
| 2026.07.30 | ₩43,719 | ₩43,795 | ₩43,719 | ₩43,795 | +0.17% | 400 |
|---|
| 2026.07.29 | ₩42,713 | ₩43,203 | ₩42,713 | ₩43,203 | +1.15% | 400 |
|---|
| 2026.07.28 | ₩42,861 | ₩42,914 | ₩42,861 | ₩42,899 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩43,410 | ₩43,550 | ₩43,410 | ₩43,550 | +0.32% | 600 |
|---|
| 2026.07.24 | ₩43,075 | ₩43,357 | ₩43,075 | ₩43,224 | +0.35% | 1.8천 |
|---|
| 2026.07.23 | ₩43,156 | ₩43,156 | ₩43,131 | ₩43,131 | -0.06% | 400 |
|---|
| 2026.07.22 | ₩44,081 | ₩44,322 | ₩44,041 | ₩44,049 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩42,968 | ₩43,518 | ₩42,968 | ₩43,518 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩42,680 | ₩42,887 | ₩42,633 | ₩42,724 | +0.10% | 5.5만 |
|---|
| 2026.07.17 | ₩42,244 | ₩42,811 | ₩42,244 | ₩42,709 | +1.10% | 4.8천 |
|---|
| 2026.07.16 | ₩42,807 | ₩42,807 | ₩42,390 | ₩42,390 | -0.97% | 2.4천 |
|---|
| 2026.07.15 | ₩43,410 | ₩43,449 | ₩43,048 | ₩43,213 | -0.45% | 2.4천 |
|---|
| 2026.07.14 | ₩43,496 | ₩43,625 | ₩43,008 | ₩43,219 | -0.64% | 2.1천 |
|---|
| 2026.07.13 | ₩42,995 | ₩42,995 | ₩42,445 | ₩42,637 | -0.83% | 2.3천 |
|---|
| 2026.07.10 | ₩43,437 | ₩43,638 | ₩43,437 | ₩43,638 | +0.46% | 1.1천 |
|---|
| 2026.07.09 | ₩43,920 | ₩43,947 | ₩43,693 | ₩43,802 | -0.27% | 1.5천 |
|---|
| 2026.07.08 | ₩43,035 | ₩43,397 | ₩43,035 | ₩43,303 | +0.62% | 600 |
|---|
| 2026.07.07 | ₩43,723 | ₩43,723 | ₩43,723 | ₩43,723 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩44,121 | ₩44,121 | ₩43,960 | ₩44,108 | -0.03% | 1.8천 |
|---|
| 2026.07.02 | ₩43,752 | ₩43,814 | ₩43,752 | ₩43,814 | +0.14% | 600 |
|---|
| 2026.07.01 | ₩43,357 | ₩43,424 | ₩42,909 | ₩42,909 | -1.03% | 800 |
|---|
| 2026.06.30 | ₩43,102 | ₩43,102 | ₩42,740 | ₩42,747 | -0.82% | 1.8천 |
|---|
| 2026.06.29 | ₩42,914 | ₩42,914 | ₩42,653 | ₩42,653 | -0.61% | 4.4천 |
|---|
| 2026.06.26 | ₩43,330 | ₩43,330 | ₩43,089 | ₩43,157 | -0.40% | 3.2천 |
|---|
| 2026.06.25 | ₩42,700 | ₩42,914 | ₩42,696 | ₩42,696 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩42,713 | ₩42,713 | ₩42,230 | ₩42,321 | -0.92% | 2.1천 |
|---|
| 2026.06.23 | ₩43,766 | ₩44,001 | ₩43,711 | ₩43,711 | -0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩44,631 | ₩44,631 | ₩44,269 | ₩44,473 | -0.35% | 1.3천 |
|---|
| 2026.06.18 | ₩45,167 | ₩45,167 | ₩44,604 | ₩44,782 | -0.85% | 3.1천 |
|---|
| 2026.06.17 | ₩46,629 | ₩46,629 | ₩45,352 | ₩45,352 | -2.74% | 1.5만 |
|---|
| 2026.06.16 | ₩46,361 | ₩46,481 | ₩46,347 | ₩46,389 | +0.06% | 1.9천 |
|---|
| 2026.06.15 | ₩46,453 | ₩46,453 | ₩46,133 | ₩46,133 | -0.69% | 800 |
|---|
| 2026.06.12 | ₩46,924 | ₩46,924 | ₩44,497 | ₩45,044 | -4.01% | 1만 |
|---|
| 2026.06.11 | ₩43,705 | ₩45,055 | ₩43,451 | ₩45,055 | +3.09% | 3.6천 |
|---|
| 2026.06.10 | ₩44,617 | ₩44,631 | ₩43,716 | ₩43,716 | -2.02% | 1.4만 |
|---|
| 2026.06.09 | ₩45,596 | ₩45,945 | ₩45,596 | ₩45,812 | +0.47% | 1천 |
|---|
| 2026.06.08 | ₩44,524 | ₩46,589 | ₩44,524 | ₩46,321 | +4.04% | 5.4천 |
|---|
| 2026.06.05 | ₩46,857 | ₩46,869 | ₩46,274 | ₩46,274 | -1.24% | 2.5천 |
|---|
| 2026.06.04 | ₩48,091 | ₩48,252 | ₩47,890 | ₩47,890 | -0.42% | 600 |
|---|
| 2026.06.03 | ₩47,460 | ₩47,474 | ₩47,460 | ₩47,474 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩47,836 | ₩48,064 | ₩47,608 | ₩47,829 | -0.01% | 8.7천 |
|---|
| 2026.06.01 | ₩47,810 | ₩47,810 | ₩47,810 | ₩47,810 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,372 | ₩48,540 | ₩48,225 | ₩48,375 | +0.01% | 800 |
|---|
| 2026.05.28 | ₩47,460 | ₩48,008 | ₩47,460 | ₩48,008 | +1.15% | 1.2천 |
|---|
| 2026.05.27 | ₩47,112 | ₩47,528 | ₩47,072 | ₩47,507 | +0.84% | 2.8천 |
|---|
| 2026.05.26 | ₩48,104 | ₩48,165 | ₩47,997 | ₩48,084 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩48,104 | ₩48,225 | ₩48,077 | ₩48,097 | -0.01% | 2.4천 |
|---|
| 2026.05.21 | ₩47,930 | ₩48,547 | ₩47,930 | ₩48,460 | +1.11% | 1.8천 |
|---|
| 2026.05.20 | ₩48,312 | ₩48,439 | ₩48,144 | ₩48,439 | +0.26% | 1.4만 |
|---|
| 2026.05.19 | ₩48,151 | ₩48,151 | ₩47,898 | ₩47,898 | -0.53% | 2.8천 |
|---|
| 2026.05.18 | ₩48,734 | ₩48,734 | ₩48,466 | ₩48,641 | -0.19% | 1.2천 |
|---|
| 2026.05.15 | ₩48,473 | ₩48,775 | ₩48,426 | ₩48,575 | +0.21% | 6.1천 |
|---|
| 2026.05.14 | ₩49,941 | ₩49,941 | ₩49,606 | ₩49,719 | -0.45% | 400 |
|---|
| 2026.05.13 | ₩49,908 | ₩50,129 | ₩49,754 | ₩50,033 | +0.25% | 9.6천 |
|---|
| 2026.05.12 | ₩50,196 | ₩50,297 | ₩49,834 | ₩50,297 | +0.20% | 2.4천 |
|---|
| 2026.05.11 | ₩50,317 | ₩50,513 | ₩50,317 | ₩50,513 | +0.39% | 300 |
|---|
| 2026.05.08 | ₩50,236 | ₩50,397 | ₩50,183 | ₩50,250 | +0.03% | 3.3천 |
|---|
| 2026.05.07 | ₩50,605 | ₩50,605 | ₩50,062 | ₩50,084 | -1.03% | 1.1천 |
|---|
| 2026.05.06 | ₩49,987 | ₩49,987 | ₩49,987 | ₩49,987 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,721 | ₩49,003 | ₩48,603 | ₩48,603 | -0.24% | 1.5천 |
|---|
| 2026.05.04 | ₩48,789 | ₩48,789 | ₩48,091 | ₩48,131 | -1.35% | 6.7천 |
|---|
| 2026.05.01 | ₩49,056 | ₩49,483 | ₩48,949 | ₩49,174 | +0.24% | 2.1천 |
|---|
| 2026.04.30 | ₩49,197 | ₩49,378 | ₩49,123 | ₩49,225 | +0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩48,292 | ₩48,678 | ₩48,279 | ₩48,564 | +0.56% | 2.1천 |
|---|
| 2026.04.28 | ₩49,056 | ₩49,056 | ₩48,681 | ₩49,056 | 0.00% | 3천 |
|---|
| 2026.04.27 | ₩50,451 | ₩50,451 | ₩49,660 | ₩49,900 | -1.09% | 1.1만 |
|---|
| 2026.04.24 | ₩50,464 | ₩50,464 | ₩50,196 | ₩50,285 | -0.36% | 4.8천 |
|---|
| 2026.04.23 | ₩50,397 | ₩50,485 | ₩49,995 | ₩49,995 | -0.80% | 7.7천 |
|---|
| 2026.04.22 | ₩50,558 | ₩50,646 | ₩50,518 | ₩50,572 | +0.03% | 900 |
|---|
| 2026.04.21 | ₩50,907 | ₩51,014 | ₩49,821 | ₩49,821 | -2.13% | 1.1만 |
|---|
| 2026.04.20 | ₩51,832 | ₩52,823 | ₩51,095 | ₩51,331 | -0.97% | 1.4만 |
|---|
| 2026.04.17 | ₩51,913 | ₩51,913 | ₩51,658 | ₩51,724 | -0.36% | 1.4천 |
|---|
| 2026.04.16 | ₩51,215 | ₩51,215 | ₩50,961 | ₩50,974 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩51,484 | ₩51,484 | ₩51,041 | ₩51,110 | -0.73% | 6.9천 |
|---|
| 2026.04.14 | ₩50,867 | ₩51,557 | ₩50,867 | ₩51,497 | +1.24% | 5.9천 |
|---|
| 2026.04.13 | ₩50,344 | ₩50,534 | ₩50,344 | ₩50,534 | +0.38% | 1.7천 |
|---|
| 2026.04.10 | ₩50,974 | ₩50,974 | ₩50,639 | ₩50,659 | -0.62% | 500 |
|---|
| 2026.04.09 | ₩50,644 | ₩50,759 | ₩50,545 | ₩50,700 | +0.11% | 1.2천 |
|---|
| 2026.04.08 | ₩50,920 | ₩50,920 | ₩50,214 | ₩50,214 | -1.39% | 1.7천 |
|---|
| 2026.04.07 | ₩49,928 | ₩49,947 | ₩49,928 | ₩49,947 | +0.04% | 600 |
|---|
| 2026.04.06 | ₩49,546 | ₩49,727 | ₩49,351 | ₩49,566 | +0.04% | 4천 |
|---|
| 2026.04.02 | ₩49,204 | ₩49,664 | ₩48,869 | ₩49,459 | +0.52% | 3.7만 |
|---|
| 2026.04.01 | ₩50,261 | ₩50,261 | ₩50,261 | ₩50,261 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩48,372 | ₩49,543 | ₩48,372 | ₩49,543 | +2.42% | 1.8천 |
|---|
| 2026.03.30 | ₩47,688 | ₩48,252 | ₩47,675 | ₩47,769 | +0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩46,830 | ₩47,722 | ₩46,830 | ₩47,702 | +1.86% | 2.1천 |
|---|
| 2026.03.26 | ₩47,125 | ₩47,206 | ₩46,334 | ₩46,334 | -1.68% | 3.8천 |
|---|
| 2026.03.25 | ₩47,823 | ₩48,144 | ₩47,823 | ₩47,849 | +0.06% | 4.8천 |
|---|
| 2026.03.24 | ₩46,307 | ₩46,971 | ₩46,254 | ₩46,602 | +0.64% | 4.7천 |
|---|
| 2026.03.23 | ₩45,342 | ₩47,595 | ₩43,840 | ₩46,562 | +2.69% | 5.7만 |
|---|
| 2026.03.20 | ₩48,815 | ₩48,815 | ₩47,514 | ₩47,914 | -1.85% | 4.6천 |
|---|
| 2026.03.19 | ₩49,620 | ₩49,652 | ₩48,869 | ₩49,652 | +0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩52,382 | ₩52,382 | ₩51,950 | ₩51,950 | -0.82% | 2.1천 |
|---|
| 2026.03.17 | ₩53,670 | ₩53,670 | ₩53,442 | ₩53,468 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩53,482 | ₩53,619 | ₩53,026 | ₩53,595 | +0.21% | 9.5천 |
|---|
| 2026.03.13 | ₩54,372 | ₩54,588 | ₩53,616 | ₩53,616 | -1.39% | 3.7천 |
|---|
| 2026.03.12 | ₩55,056 | ₩55,056 | ₩54,398 | ₩54,398 | -1.20% | 3.2천 |
|---|
| 2026.03.11 | ₩55,219 | ₩55,346 | ₩55,145 | ₩55,345 | +0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩55,574 | ₩55,786 | ₩55,373 | ₩55,510 | -0.12% | 9천 |
|---|
| 2026.03.09 | ₩54,474 | ₩54,850 | ₩54,166 | ₩54,718 | +0.45% | 1.2만 |
|---|
| 2026.03.06 | ₩54,423 | ₩55,225 | ₩54,423 | ₩55,051 | +1.15% | 1.9천 |
|---|
| 2026.03.05 | ₩54,447 | ₩54,528 | ₩53,884 | ₩54,168 | -0.51% | 2천 |
|---|
| 2026.03.04 | ₩55,118 | ₩55,118 | ₩54,367 | ₩54,714 | -0.73% | 2.9천 |
|---|
| 2026.03.03 | ₩54,997 | ₩54,997 | ₩53,670 | ₩54,313 | -1.24% | 3.6만 |
|---|
| 2026.03.02 | ₩56,754 | ₩56,754 | ₩56,144 | ₩56,691 | -0.11% | 1.8천 |
|---|
| 2026.02.27 | ₩55,856 | ₩56,191 | ₩55,507 | ₩56,191 | +0.60% | 4.1천 |
|---|
| 2026.02.26 | ₩54,930 | ₩55,346 | ₩54,863 | ₩55,286 | +0.65% | 9.2천 |
|---|
| 2026.02.25 | ₩54,970 | ₩55,574 | ₩54,970 | ₩55,070 | +0.18% | 1.1천 |
|---|
| 2026.02.24 | ₩54,970 | ₩55,038 | ₩54,702 | ₩55,017 | +0.09% | 3.7천 |
|---|
| 2026.02.23 | ₩55,011 | ₩55,571 | ₩55,011 | ₩55,571 | +1.02% | 1.6천 |
|---|
| 2026.02.20 | ₩53,696 | ₩54,001 | ₩53,696 | ₩54,001 | +0.57% | 2.8천 |
|---|
| 2026.02.19 | ₩53,012 | ₩53,294 | ₩52,972 | ₩53,157 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩53,108 | ₩53,200 | ₩52,947 | ₩52,947 | -0.30% | 1.9천 |
|---|
| 2026.02.17 | ₩52,208 | ₩52,208 | ₩51,658 | ₩52,000 | -0.40% | 2.6천 |
|---|
| 2026.02.13 | ₩53,039 | ₩53,428 | ₩53,039 | ₩53,395 | +0.67% | 4.4천 |
|---|
| 2026.02.12 | ₩53,924 | ₩53,924 | ₩52,235 | ₩52,266 | -3.08% | 9.4천 |
|---|
| 2026.02.11 | ₩53,723 | ₩53,958 | ₩53,710 | ₩53,955 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩53,643 | ₩53,683 | ₩53,230 | ₩53,432 | -0.39% | 1.1천 |
|---|
| 2026.02.09 | ₩53,375 | ₩54,059 | ₩53,375 | ₩53,898 | +0.98% | 4.3천 |
|---|
| 2026.02.06 | ₩52,369 | ₩52,771 | ₩52,208 | ₩52,534 | +0.31% | 3.5천 |
|---|
| 2026.02.05 | ₩51,175 | ₩51,645 | ₩51,001 | ₩51,032 | -0.28% | 3만 |
|---|
| 2026.02.04 | ₩52,275 | ₩52,463 | ₩52,101 | ₩52,304 | +0.06% | 1.7천 |
|---|
| 2026.02.03 | ₩49,030 | ₩52,315 | ₩49,030 | ₩52,213 | +6.49% | 2.4천 |
|---|
| 2026.02.02 | ₩50,840 | ₩50,840 | ₩49,056 | ₩49,498 | -2.64% | 1.2만 |
|---|
| 2026.01.30 | ₩53,053 | ₩53,053 | ₩49,713 | ₩50,911 | -4.04% | 1.8만 |
|---|
| 2026.01.29 | ₩57,103 | ₩57,277 | ₩54,997 | ₩56,002 | -1.93% | 1.8만 |
|---|
| 2026.01.28 | ₩54,984 | ₩57,049 | ₩54,984 | ₩57,032 | +3.72% | 2만 |
|---|
| 2026.01.27 | ₩53,549 | ₩53,793 | ₩53,549 | ₩53,793 | +0.46% | 7.5천 |
|---|
| 2026.01.26 | ₩53,435 | ₩53,629 | ₩53,282 | ₩53,344 | -0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩53,066 | ₩53,088 | ₩53,053 | ₩53,088 | +0.04% | 3.7천 |
|---|
| 2026.01.22 | ₩51,966 | ₩52,731 | ₩51,940 | ₩52,696 | +1.40% | 4.5천 |
|---|
| 2026.01.21 | ₩52,248 | ₩52,248 | ₩51,430 | ₩51,792 | -0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩48,949 | ₩51,215 | ₩48,949 | ₩51,130 | +4.45% | 7천 |
|---|
| 2026.01.16 | ₩49,620 | ₩49,653 | ₩49,298 | ₩49,370 | -0.50% | 5.3천 |
|---|
| 2026.01.15 | ₩49,700 | ₩49,767 | ₩49,579 | ₩49,620 | -0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩49,720 | ₩49,995 | ₩49,620 | ₩49,794 | +0.15% | 3.8만 |
|---|
| 2026.01.13 | ₩49,707 | ₩49,707 | ₩49,389 | ₩49,389 | -0.64% | 1.6천 |
|---|
| 2026.01.12 | ₩49,553 | ₩49,861 | ₩49,475 | ₩49,475 | -0.16% | 3.8천 |
|---|
| 2026.01.09 | ₩48,439 | ₩48,614 | ₩48,439 | ₩48,579 | +0.29% | 1.8천 |
|---|
| 2026.01.08 | ₩47,983 | ₩48,292 | ₩47,923 | ₩48,240 | +0.53% | 1.8천 |
|---|
| 2026.01.07 | ₩47,906 | ₩48,091 | ₩47,776 | ₩48,006 | +0.21% | 4.2천 |
|---|
| 2026.01.06 | ₩48,010 | ₩48,413 | ₩48,010 | ₩48,406 | +0.82% | 3.9천 |
|---|
| 2026.01.05 | ₩47,541 | ₩48,091 | ₩47,541 | ₩47,824 | +0.60% | 1만 |
|---|
| 2026.01.02 | ₩47,742 | ₩47,742 | ₩46,495 | ₩46,650 | -2.29% | 1.6만 |
|---|
| 2025.12.31 | ₩46,937 | ₩46,937 | ₩46,601 | ₩46,601 | -0.72% | 1.4천 |
|---|
| 2025.12.30 | ₩47,192 | ₩47,360 | ₩46,803 | ₩46,803 | -0.82% | 8.5천 |
|---|
| 2025.12.29 | ₩47,447 | ₩47,447 | ₩46,602 | ₩46,768 | -1.43% | 1.2만 |
|---|
| 2025.12.26 | ₩48,587 | ₩49,190 | ₩48,574 | ₩48,698 | +0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩48,466 | ₩48,466 | ₩48,131 | ₩48,265 | -0.42% | 7.6천 |
|---|
| 2025.12.23 | ₩48,279 | ₩48,413 | ₩48,205 | ₩48,395 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩47,957 | ₩48,051 | ₩47,823 | ₩48,028 | +0.15% | 5.8천 |
|---|
| 2025.12.19 | ₩59,195 | ₩59,246 | ₩58,913 | ₩59,223 | +0.05% | 6.6천 |
|---|
| 2025.12.18 | ₩59,020 | ₩59,235 | ₩59,007 | ₩59,167 | +0.25% | 6천 |
|---|
| 2025.12.17 | ₩59,141 | ₩59,184 | ₩59,141 | ₩59,184 | +0.07% | 600 |
|---|
| 2025.12.16 | ₩58,987 | ₩58,987 | ₩58,705 | ₩58,705 | -0.48% | 800 |
|---|
| 2025.12.15 | ₩58,772 | ₩58,772 | ₩58,457 | ₩58,587 | -0.31% | 1.7천 |
|---|
| 2025.12.12 | ₩58,531 | ₩58,538 | ₩58,468 | ₩58,468 | -0.11% | 1.4천 |
|---|
| 2025.12.11 | ₩57,787 | ₩58,215 | ₩57,787 | ₩58,181 | +0.68% | 2.3천 |
|---|
| 2025.12.10 | ₩57,384 | ₩57,650 | ₩57,257 | ₩57,650 | +0.46% | 2.3천 |
|---|
| 2025.12.09 | ₩57,518 | ₩57,518 | ₩57,480 | ₩57,480 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩57,451 | ₩57,451 | ₩57,195 | ₩57,195 | -0.45% | 500 |
|---|
| 2025.12.05 | ₩57,518 | ₩57,518 | ₩57,270 | ₩57,270 | -0.43% | 500 |
|---|
| 2025.12.04 | ₩57,277 | ₩57,364 | ₩57,277 | ₩57,297 | +0.04% | 1천 |
|---|
| 2025.12.03 | ₩57,260 | ₩57,260 | ₩57,249 | ₩57,249 | -0.02% | 300 |
|---|
| 2025.12.02 | ₩57,371 | ₩57,371 | ₩56,794 | ₩57,138 | -0.41% | 6.3천 |
|---|
| 2025.12.01 | ₩57,572 | ₩57,572 | ₩57,362 | ₩57,383 | -0.33% | 2.3천 |
|---|
| 2025.11.28 | ₩57,038 | ₩57,063 | ₩57,022 | ₩57,063 | +0.04% | 1.5천 |
|---|
| 2025.11.26 | ₩56,529 | ₩56,633 | ₩56,529 | ₩56,625 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩56,097 | ₩56,379 | ₩55,949 | ₩56,262 | +0.29% | 1.6만 |
|---|
| 2025.11.24 | ₩55,386 | ₩56,110 | ₩55,292 | ₩56,110 | +1.31% | 1.4천 |
|---|
| 2025.11.21 | ₩55,252 | ₩55,654 | ₩55,241 | ₩55,241 | -0.02% | 1.3천 |
|---|
| 2025.11.20 | ₩55,789 | ₩55,882 | ₩54,514 | ₩55,447 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩55,426 | ₩55,829 | ₩55,426 | ₩55,770 | +0.62% | 1.6천 |
|---|
| 2025.11.18 | ₩55,447 | ₩55,524 | ₩55,198 | ₩55,524 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩55,373 | ₩55,681 | ₩54,890 | ₩55,016 | -0.64% | 4.9천 |
|---|
| 2025.11.14 | ₩55,131 | ₩55,748 | ₩55,131 | ₩55,306 | +0.32% | 1.3천 |
|---|
| 2025.11.13 | ₩56,647 | ₩56,714 | ₩56,446 | ₩56,586 | -0.11% | 2.4만 |
|---|
| 2025.11.12 | ₩56,432 | ₩56,727 | ₩56,432 | ₩56,525 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩55,896 | ₩55,904 | ₩55,896 | ₩55,904 | +0.01% | 400 |
|---|
| 2025.11.10 | ₩55,252 | ₩55,721 | ₩55,252 | ₩55,628 | +0.68% | 9천 |
|---|
| 2025.11.07 | ₩52,275 | ₩54,516 | ₩52,275 | ₩54,516 | +4.29% | 6.7천 |
|---|
| 2025.11.06 | ₩54,260 | ₩54,260 | ₩54,209 | ₩54,209 | -0.09% | 700 |
|---|
| 2025.11.05 | ₩54,233 | ₩54,233 | ₩54,105 | ₩54,175 | -0.11% | 2.6천 |
|---|
| 2025.11.04 | ₩53,939 | ₩53,939 | ₩53,623 | ₩53,627 | -0.58% | 1.5천 |
|---|
| 2025.11.03 | ₩54,407 | ₩54,461 | ₩54,407 | ₩54,417 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩54,541 | ₩54,582 | ₩54,166 | ₩54,207 | -0.61% | 2.9천 |
|---|
| 2025.10.30 | ₩54,139 | ₩54,474 | ₩54,139 | ₩54,474 | +0.62% | 1.1천 |
|---|
| 2025.10.29 | ₩54,333 | ₩54,421 | ₩53,558 | ₩53,623 | -1.31% | 3.1천 |
|---|
| 2025.10.28 | ₩53,147 | ₩53,538 | ₩53,147 | ₩53,538 | +0.74% | 2천 |
|---|
| 2025.10.27 | ₩53,871 | ₩53,911 | ₩53,495 | ₩53,696 | -0.32% | 2.7만 |
|---|
| 2025.10.24 | ₩54,622 | ₩54,635 | ₩54,414 | ₩54,434 | -0.34% | 2.9만 |
|---|
| 2025.10.23 | ₩54,407 | ₩54,453 | ₩54,346 | ₩54,346 | -0.11% | 1.3천 |
|---|
| 2025.10.22 | ₩53,589 | ₩54,126 | ₩53,589 | ₩54,118 | +0.99% | 1.8만 |
|---|
| 2025.10.21 | ₩54,595 | ₩54,595 | ₩54,367 | ₩54,454 | -0.26% | 1.5만 |
|---|
| 2025.10.20 | ₩54,568 | ₩54,858 | ₩54,501 | ₩54,858 | +0.53% | 2.4만 |
|---|
| 2025.10.17 | ₩54,675 | ₩54,675 | ₩54,246 | ₩54,333 | -0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩54,565 | ₩54,627 | ₩54,559 | ₩54,627 | +0.11% | 1천 |
|---|
| 2025.10.15 | ₩54,287 | ₩54,415 | ₩54,287 | ₩54,415 | +0.24% | 1.4천 |
|---|
| 2025.10.14 | ₩54,126 | ₩54,307 | ₩54,099 | ₩54,266 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩53,857 | ₩54,072 | ₩53,857 | ₩54,045 | +0.35% | 1.6천 |
|---|
| 2025.10.10 | ₩53,616 | ₩53,616 | ₩53,120 | ₩53,554 | -0.12% | 5.9천 |
|---|