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 | ₩42,639 | ₩42,760 | ₩42,532 | ₩42,760 | +0.28% | 6.8천 |
| 2026.10.08 | ₩42,264 | ₩42,264 | ₩42,077 | ₩42,169 | -0.23% | 600 |
| 2026.10.07 | ₩42,077 | ₩42,090 | ₩41,742 | ₩41,893 | -0.44% | 9.8천 |
| 2026.10.06 | ₩42,291 | ₩42,599 | ₩42,291 | ₩42,591 | +0.71% | 1.4만 |
| 2026.10.05 | ₩42,304 | ₩42,410 | ₩42,130 | ₩42,286 | -0.04% | 5.1천 |
| 2026.10.02 | ₩42,425 | ₩42,425 | ₩42,371 | ₩42,413 | -0.03% | 4.1천 |
| 2026.10.01 | ₩42,678 | ₩42,753 | ₩42,673 | ₩42,700 | +0.05% | 1.6천 |
| 2026.09.30 | ₩42,666 | ₩42,666 | ₩42,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,438 |
| -0.53% |
| 500 |
| 2026.09.29 | ₩42,546 | ₩42,626 | ₩42,432 | ₩42,626 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩42,050 | ₩42,385 | ₩42,050 | ₩42,223 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩43,477 | ₩43,711 | ₩43,390 | ₩43,702 | +0.52% | 600 |
|---|
| 2026.09.24 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩43,979 | ₩43,979 | ₩43,671 | ₩43,671 | -0.70% | 500 |
|---|
| 2026.09.22 | ₩44,301 | ₩44,495 | ₩44,301 | ₩44,495 | +0.44% | 500 |
|---|
| 2026.09.21 | ₩44,247 | ₩44,288 | ₩44,247 | ₩44,257 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩44,805 | ₩44,805 | ₩44,805 | ₩44,805 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,663 | ₩44,663 | ₩44,490 | ₩44,490 | -0.39% | 600 |
|---|
| 2026.09.16 | ₩44,408 | ₩44,408 | ₩43,524 | ₩43,698 | -1.60% | 1.1천 |
|---|
| 2026.09.15 | ₩43,886 | ₩44,026 | ₩43,886 | ₩43,978 | +0.21% | 6.4천 |
|---|
| 2026.09.14 | ₩43,765 | ₩43,862 | ₩43,718 | ₩43,862 | +0.22% | 4.3천 |
|---|
| 2026.09.11 | ₩44,958 | ₩44,971 | ₩44,479 | ₩44,479 | -1.06% | 2.2천 |
|---|
| 2026.09.10 | ₩44,743 | ₩44,743 | ₩44,355 | ₩44,355 | -0.87% | 1.4천 |
|---|
| 2026.09.09 | ₩45,333 | ₩45,333 | ₩44,917 | ₩45,033 | -0.66% | 3천 |
|---|
| 2026.09.08 | ₩45,065 | ₩45,065 | ₩44,636 | ₩44,651 | -0.92% | 3.7천 |
|---|
| 2026.09.04 | ₩45,386 | ₩45,393 | ₩45,386 | ₩45,393 | +0.01% | 300 |
|---|
| 2026.09.03 | ₩45,628 | ₩45,855 | ₩45,628 | ₩45,786 | +0.35% | 5.2천 |
|---|
| 2026.09.02 | ₩44,408 | ₩44,817 | ₩44,408 | ₩44,817 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩44,683 | ₩44,683 | ₩44,298 | ₩44,298 | -0.86% | 2천 |
|---|
| 2026.08.31 | ₩45,526 | ₩45,526 | ₩45,526 | ₩45,526 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩46,968 | ₩46,968 | ₩45,644 | ₩45,644 | -2.82% | 3.3천 |
|---|
| 2026.08.27 | ₩47,135 | ₩47,135 | ₩47,074 | ₩47,074 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩46,901 | ₩46,988 | ₩46,901 | ₩46,988 | +0.19% | 400 |
|---|
| 2026.08.25 | ₩47,035 | ₩47,048 | ₩46,981 | ₩46,981 | -0.11% | 800 |
|---|
| 2026.08.24 | ₩47,035 | ₩47,035 | ₩46,861 | ₩46,948 | -0.19% | 1.4천 |
|---|
| 2026.08.21 | ₩46,901 | ₩46,974 | ₩46,834 | ₩46,974 | +0.16% | 4.8천 |
|---|
| 2026.08.20 | ₩46,834 | ₩46,887 | ₩46,834 | ₩46,887 | +0.11% | 500 |
|---|
| 2026.08.19 | ₩46,753 | ₩47,020 | ₩46,740 | ₩47,020 | +0.57% | 4.3천 |
|---|
| 2026.08.18 | ₩46,083 | ₩46,083 | ₩45,132 | ₩45,385 | -1.51% | 2.4천 |
|---|
| 2026.08.17 | ₩46,378 | ₩46,512 | ₩46,378 | ₩46,429 | +0.11% | 1.1천 |
|---|
| 2026.08.14 | ₩46,097 | ₩46,338 | ₩46,097 | ₩46,204 | +0.23% | 1.1천 |
|---|
| 2026.08.13 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩46,177 | ₩46,217 | ₩46,164 | ₩46,164 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩46,083 | ₩46,162 | ₩45,928 | ₩45,928 | -0.34% | 700 |
|---|
| 2026.08.10 | ₩45,608 | ₩46,043 | ₩45,608 | ₩45,979 | +0.81% | 700 |
|---|
| 2026.08.07 | ₩45,561 | ₩45,601 | ₩45,440 | ₩45,534 | -0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩45,159 | ₩45,159 | ₩44,877 | ₩44,895 | -0.58% | 4.7천 |
|---|
| 2026.08.05 | ₩44,743 | ₩44,834 | ₩44,743 | ₩44,834 | +0.20% | 200 |
|---|
| 2026.08.04 | ₩43,509 | ₩43,510 | ₩43,469 | ₩43,469 | -0.09% | 2.5천 |
|---|
| 2026.08.03 | ₩42,867 | ₩43,138 | ₩42,867 | ₩43,138 | +0.63% | 700 |
|---|
| 2026.07.31 | ₩42,747 | ₩43,068 | ₩42,747 | ₩43,049 | +0.71% | 3.5천 |
|---|
| 2026.07.30 | ₩43,685 | ₩43,761 | ₩43,685 | ₩43,761 | +0.17% | 400 |
|---|
| 2026.07.29 | ₩42,680 | ₩43,169 | ₩42,680 | ₩43,169 | +1.15% | 400 |
|---|
| 2026.07.28 | ₩42,827 | ₩42,881 | ₩42,827 | ₩42,866 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩43,376 | ₩43,516 | ₩43,376 | ₩43,516 | +0.32% | 600 |
|---|
| 2026.07.24 | ₩43,041 | ₩43,323 | ₩43,041 | ₩43,190 | +0.35% | 1.8천 |
|---|
| 2026.07.23 | ₩43,122 | ₩43,122 | ₩43,098 | ₩43,098 | -0.06% | 400 |
|---|
| 2026.07.22 | ₩44,046 | ₩44,288 | ₩44,006 | ₩44,014 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩42,934 | ₩43,484 | ₩42,934 | ₩43,484 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩42,646 | ₩42,854 | ₩42,599 | ₩42,690 | +0.10% | 5.5만 |
|---|
| 2026.07.17 | ₩42,211 | ₩42,777 | ₩42,211 | ₩42,676 | +1.10% | 4.8천 |
|---|
| 2026.07.16 | ₩42,773 | ₩42,773 | ₩42,357 | ₩42,357 | -0.97% | 2.4천 |
|---|
| 2026.07.15 | ₩43,376 | ₩43,415 | ₩43,015 | ₩43,179 | -0.45% | 2.4천 |
|---|
| 2026.07.14 | ₩43,462 | ₩43,591 | ₩42,974 | ₩43,185 | -0.64% | 2.1천 |
|---|
| 2026.07.13 | ₩42,961 | ₩42,961 | ₩42,412 | ₩42,603 | -0.83% | 2.3천 |
|---|
| 2026.07.10 | ₩43,403 | ₩43,604 | ₩43,403 | ₩43,604 | +0.46% | 1.1천 |
|---|
| 2026.07.09 | ₩43,886 | ₩43,912 | ₩43,659 | ₩43,768 | -0.27% | 1.5천 |
|---|
| 2026.07.08 | ₩43,001 | ₩43,363 | ₩43,001 | ₩43,269 | +0.62% | 600 |
|---|
| 2026.07.07 | ₩43,689 | ₩43,689 | ₩43,689 | ₩43,689 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩44,087 | ₩44,087 | ₩43,926 | ₩44,073 | -0.03% | 1.8천 |
|---|
| 2026.07.02 | ₩43,718 | ₩43,780 | ₩43,718 | ₩43,780 | +0.14% | 600 |
|---|
| 2026.07.01 | ₩43,323 | ₩43,390 | ₩42,875 | ₩42,875 | -1.03% | 800 |
|---|
| 2026.06.30 | ₩43,068 | ₩43,068 | ₩42,706 | ₩42,713 | -0.82% | 1.8천 |
|---|
| 2026.06.29 | ₩42,881 | ₩42,881 | ₩42,619 | ₩42,619 | -0.61% | 4.4천 |
|---|
| 2026.06.26 | ₩43,296 | ₩43,296 | ₩43,055 | ₩43,123 | -0.40% | 3.2천 |
|---|
| 2026.06.25 | ₩42,666 | ₩42,881 | ₩42,662 | ₩42,662 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩42,680 | ₩42,680 | ₩42,197 | ₩42,288 | -0.92% | 2.1천 |
|---|
| 2026.06.23 | ₩43,732 | ₩43,966 | ₩43,677 | ₩43,677 | -0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩44,596 | ₩44,596 | ₩44,234 | ₩44,438 | -0.35% | 1.3천 |
|---|
| 2026.06.18 | ₩45,132 | ₩45,132 | ₩44,569 | ₩44,747 | -0.85% | 3.1천 |
|---|
| 2026.06.17 | ₩46,592 | ₩46,592 | ₩45,317 | ₩45,317 | -2.74% | 1.5만 |
|---|
| 2026.06.16 | ₩46,324 | ₩46,445 | ₩46,311 | ₩46,353 | +0.06% | 1.9천 |
|---|
| 2026.06.15 | ₩46,417 | ₩46,417 | ₩46,097 | ₩46,097 | -0.69% | 800 |
|---|
| 2026.06.12 | ₩46,887 | ₩46,887 | ₩44,462 | ₩45,009 | -4.01% | 1만 |
|---|
| 2026.06.11 | ₩43,671 | ₩45,019 | ₩43,417 | ₩45,019 | +3.09% | 3.6천 |
|---|
| 2026.06.10 | ₩44,582 | ₩44,596 | ₩43,682 | ₩43,682 | -2.02% | 1.4만 |
|---|
| 2026.06.09 | ₩45,561 | ₩45,909 | ₩45,561 | ₩45,776 | +0.47% | 1천 |
|---|
| 2026.06.08 | ₩44,489 | ₩46,552 | ₩44,489 | ₩46,284 | +4.04% | 5.4천 |
|---|
| 2026.06.05 | ₩46,820 | ₩46,832 | ₩46,237 | ₩46,237 | -1.24% | 2.5천 |
|---|
| 2026.06.04 | ₩48,053 | ₩48,214 | ₩47,852 | ₩47,852 | -0.42% | 600 |
|---|
| 2026.06.03 | ₩47,423 | ₩47,437 | ₩47,423 | ₩47,437 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩47,799 | ₩48,026 | ₩47,571 | ₩47,792 | -0.01% | 8.7천 |
|---|
| 2026.06.01 | ₩47,773 | ₩47,773 | ₩47,773 | ₩47,773 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,335 | ₩48,502 | ₩48,187 | ₩48,337 | +0.01% | 800 |
|---|
| 2026.05.28 | ₩47,423 | ₩47,970 | ₩47,423 | ₩47,970 | +1.15% | 1.2천 |
|---|
| 2026.05.27 | ₩47,075 | ₩47,490 | ₩47,035 | ₩47,470 | +0.84% | 2.8천 |
|---|
| 2026.05.26 | ₩48,067 | ₩48,127 | ₩47,959 | ₩48,046 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩48,067 | ₩48,187 | ₩48,040 | ₩48,060 | -0.01% | 2.4천 |
|---|
| 2026.05.21 | ₩47,892 | ₩48,509 | ₩47,892 | ₩48,422 | +1.11% | 1.8천 |
|---|
| 2026.05.20 | ₩48,274 | ₩48,402 | ₩48,107 | ₩48,402 | +0.26% | 1.4만 |
|---|
| 2026.05.19 | ₩48,113 | ₩48,113 | ₩47,860 | ₩47,860 | -0.53% | 2.8천 |
|---|
| 2026.05.18 | ₩48,696 | ₩48,696 | ₩48,428 | ₩48,603 | -0.19% | 1.2천 |
|---|
| 2026.05.15 | ₩48,435 | ₩48,737 | ₩48,388 | ₩48,537 | +0.21% | 6.1천 |
|---|
| 2026.05.14 | ₩49,902 | ₩49,902 | ₩49,567 | ₩49,680 | -0.45% | 400 |
|---|
| 2026.05.13 | ₩49,869 | ₩50,090 | ₩49,715 | ₩49,993 | +0.25% | 9.6천 |
|---|
| 2026.05.12 | ₩50,157 | ₩50,257 | ₩49,795 | ₩50,257 | +0.20% | 2.4천 |
|---|
| 2026.05.11 | ₩50,278 | ₩50,473 | ₩50,278 | ₩50,473 | +0.39% | 300 |
|---|
| 2026.05.08 | ₩50,197 | ₩50,358 | ₩50,144 | ₩50,211 | +0.03% | 3.3천 |
|---|
| 2026.05.07 | ₩50,566 | ₩50,566 | ₩50,023 | ₩50,044 | -1.03% | 1.1천 |
|---|
| 2026.05.06 | ₩49,948 | ₩49,948 | ₩49,948 | ₩49,948 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,683 | ₩48,964 | ₩48,565 | ₩48,565 | -0.24% | 1.5천 |
|---|
| 2026.05.04 | ₩48,751 | ₩48,751 | ₩48,053 | ₩48,093 | -1.35% | 6.7천 |
|---|
| 2026.05.01 | ₩49,018 | ₩49,444 | ₩48,911 | ₩49,136 | +0.24% | 2.1천 |
|---|
| 2026.04.30 | ₩49,159 | ₩49,340 | ₩49,085 | ₩49,187 | +0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩48,254 | ₩48,640 | ₩48,241 | ₩48,526 | +0.56% | 2.1천 |
|---|
| 2026.04.28 | ₩49,018 | ₩49,018 | ₩48,643 | ₩49,018 | 0.00% | 3천 |
|---|
| 2026.04.27 | ₩50,412 | ₩50,412 | ₩49,621 | ₩49,861 | -1.09% | 1.1만 |
|---|
| 2026.04.24 | ₩50,425 | ₩50,425 | ₩50,157 | ₩50,245 | -0.36% | 4.8천 |
|---|
| 2026.04.23 | ₩50,358 | ₩50,445 | ₩49,956 | ₩49,956 | -0.80% | 7.7천 |
|---|
| 2026.04.22 | ₩50,519 | ₩50,606 | ₩50,479 | ₩50,532 | +0.03% | 900 |
|---|
| 2026.04.21 | ₩50,867 | ₩50,974 | ₩49,782 | ₩49,782 | -2.13% | 1.1만 |
|---|
| 2026.04.20 | ₩51,792 | ₩52,782 | ₩51,055 | ₩51,291 | -0.97% | 1.4만 |
|---|
| 2026.04.17 | ₩51,872 | ₩51,872 | ₩51,618 | ₩51,683 | -0.36% | 1.4천 |
|---|
| 2026.04.16 | ₩51,175 | ₩51,175 | ₩50,921 | ₩50,934 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩51,443 | ₩51,443 | ₩51,001 | ₩51,070 | -0.73% | 6.9천 |
|---|
| 2026.04.14 | ₩50,827 | ₩51,517 | ₩50,827 | ₩51,457 | +1.24% | 5.9천 |
|---|
| 2026.04.13 | ₩50,304 | ₩50,495 | ₩50,304 | ₩50,495 | +0.38% | 1.7천 |
|---|
| 2026.04.10 | ₩50,934 | ₩50,934 | ₩50,599 | ₩50,619 | -0.62% | 500 |
|---|
| 2026.04.09 | ₩50,605 | ₩50,720 | ₩50,505 | ₩50,661 | +0.11% | 1.2천 |
|---|
| 2026.04.08 | ₩50,881 | ₩50,881 | ₩50,174 | ₩50,174 | -1.39% | 1.7천 |
|---|
| 2026.04.07 | ₩49,889 | ₩49,908 | ₩49,889 | ₩49,908 | +0.04% | 600 |
|---|
| 2026.04.06 | ₩49,507 | ₩49,688 | ₩49,313 | ₩49,527 | +0.04% | 4천 |
|---|
| 2026.04.02 | ₩49,165 | ₩49,625 | ₩48,830 | ₩49,420 | +0.52% | 3.7만 |
|---|
| 2026.04.01 | ₩50,221 | ₩50,221 | ₩50,221 | ₩50,221 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩48,335 | ₩49,504 | ₩48,335 | ₩49,504 | +2.42% | 1.8천 |
|---|
| 2026.03.30 | ₩47,651 | ₩48,214 | ₩47,638 | ₩47,732 | +0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩46,793 | ₩47,685 | ₩46,793 | ₩47,665 | +1.86% | 2.1천 |
|---|
| 2026.03.26 | ₩47,088 | ₩47,169 | ₩46,298 | ₩46,298 | -1.68% | 3.8천 |
|---|
| 2026.03.25 | ₩47,785 | ₩48,107 | ₩47,785 | ₩47,812 | +0.06% | 4.8천 |
|---|
| 2026.03.24 | ₩46,271 | ₩46,934 | ₩46,217 | ₩46,566 | +0.64% | 4.7천 |
|---|
| 2026.03.23 | ₩45,306 | ₩47,557 | ₩43,805 | ₩46,525 | +2.69% | 5.7만 |
|---|
| 2026.03.20 | ₩48,777 | ₩48,777 | ₩47,477 | ₩47,876 | -1.85% | 4.6천 |
|---|
| 2026.03.19 | ₩49,581 | ₩49,613 | ₩48,830 | ₩49,613 | +0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩52,341 | ₩52,341 | ₩51,910 | ₩51,910 | -0.82% | 2.1천 |
|---|
| 2026.03.17 | ₩53,628 | ₩53,628 | ₩53,400 | ₩53,427 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩53,440 | ₩53,577 | ₩52,984 | ₩53,553 | +0.21% | 9.5천 |
|---|
| 2026.03.13 | ₩54,330 | ₩54,546 | ₩53,574 | ₩53,574 | -1.39% | 3.7천 |
|---|
| 2026.03.12 | ₩55,013 | ₩55,013 | ₩54,355 | ₩54,355 | -1.20% | 3.2천 |
|---|
| 2026.03.11 | ₩55,175 | ₩55,303 | ₩55,102 | ₩55,301 | +0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩55,530 | ₩55,742 | ₩55,329 | ₩55,466 | -0.12% | 9천 |
|---|
| 2026.03.09 | ₩54,432 | ₩54,807 | ₩54,123 | ₩54,675 | +0.45% | 1.2만 |
|---|
| 2026.03.06 | ₩54,381 | ₩55,182 | ₩54,381 | ₩55,008 | +1.15% | 1.9천 |
|---|
| 2026.03.05 | ₩54,405 | ₩54,485 | ₩53,842 | ₩54,126 | -0.51% | 2천 |
|---|
| 2026.03.04 | ₩55,075 | ₩55,075 | ₩54,324 | ₩54,671 | -0.73% | 2.9천 |
|---|
| 2026.03.03 | ₩54,954 | ₩54,954 | ₩53,628 | ₩54,271 | -1.24% | 3.6만 |
|---|
| 2026.03.02 | ₩56,710 | ₩56,710 | ₩56,100 | ₩56,647 | -0.11% | 1.8천 |
|---|
| 2026.02.27 | ₩55,812 | ₩56,147 | ₩55,463 | ₩56,147 | +0.60% | 4.1천 |
|---|
| 2026.02.26 | ₩54,887 | ₩55,303 | ₩54,820 | ₩55,242 | +0.65% | 9.2천 |
|---|
| 2026.02.25 | ₩54,927 | ₩55,530 | ₩54,927 | ₩55,027 | +0.18% | 1.1천 |
|---|
| 2026.02.24 | ₩54,927 | ₩54,994 | ₩54,659 | ₩54,974 | +0.09% | 3.7천 |
|---|
| 2026.02.23 | ₩54,968 | ₩55,528 | ₩54,968 | ₩55,528 | +1.02% | 1.6천 |
|---|
| 2026.02.20 | ₩53,654 | ₩53,959 | ₩53,654 | ₩53,959 | +0.57% | 2.8천 |
|---|
| 2026.02.19 | ₩52,971 | ₩53,252 | ₩52,931 | ₩53,116 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩53,066 | ₩53,159 | ₩52,905 | ₩52,905 | -0.30% | 1.9천 |
|---|
| 2026.02.17 | ₩52,167 | ₩52,167 | ₩51,618 | ₩51,959 | -0.40% | 2.6천 |
|---|
| 2026.02.13 | ₩52,998 | ₩53,386 | ₩52,998 | ₩53,353 | +0.67% | 4.4천 |
|---|
| 2026.02.12 | ₩53,882 | ₩53,882 | ₩52,194 | ₩52,225 | -3.08% | 9.4천 |
|---|
| 2026.02.11 | ₩53,681 | ₩53,916 | ₩53,668 | ₩53,913 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩53,601 | ₩53,641 | ₩53,188 | ₩53,390 | -0.39% | 1.1천 |
|---|
| 2026.02.09 | ₩53,333 | ₩54,016 | ₩53,333 | ₩53,855 | +0.98% | 4.3천 |
|---|
| 2026.02.06 | ₩52,328 | ₩52,730 | ₩52,167 | ₩52,493 | +0.31% | 3.5천 |
|---|
| 2026.02.05 | ₩51,135 | ₩51,604 | ₩50,961 | ₩50,992 | -0.28% | 3만 |
|---|
| 2026.02.04 | ₩52,234 | ₩52,422 | ₩52,060 | ₩52,263 | +0.06% | 1.7천 |
|---|
| 2026.02.03 | ₩48,991 | ₩52,274 | ₩48,991 | ₩52,172 | +6.49% | 2.4천 |
|---|
| 2026.02.02 | ₩50,800 | ₩50,800 | ₩49,018 | ₩49,459 | -2.64% | 1.2만 |
|---|
| 2026.01.30 | ₩53,011 | ₩53,011 | ₩49,675 | ₩50,871 | -4.04% | 1.8만 |
|---|
| 2026.01.29 | ₩57,058 | ₩57,232 | ₩54,954 | ₩55,958 | -1.93% | 1.8만 |
|---|
| 2026.01.28 | ₩54,941 | ₩57,004 | ₩54,941 | ₩56,987 | +3.72% | 2만 |
|---|
| 2026.01.27 | ₩53,507 | ₩53,751 | ₩53,507 | ₩53,751 | +0.46% | 7.5천 |
|---|
| 2026.01.26 | ₩53,393 | ₩53,587 | ₩53,240 | ₩53,302 | -0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩53,025 | ₩53,046 | ₩53,011 | ₩53,046 | +0.04% | 3.7천 |
|---|
| 2026.01.22 | ₩51,926 | ₩52,690 | ₩51,899 | ₩52,655 | +1.40% | 4.5천 |
|---|
| 2026.01.21 | ₩52,207 | ₩52,207 | ₩51,390 | ₩51,752 | -0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩48,911 | ₩51,175 | ₩48,911 | ₩51,090 | +4.45% | 7천 |
|---|
| 2026.01.16 | ₩49,581 | ₩49,614 | ₩49,259 | ₩49,331 | -0.50% | 5.3천 |
|---|
| 2026.01.15 | ₩49,661 | ₩49,728 | ₩49,541 | ₩49,581 | -0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩49,681 | ₩49,956 | ₩49,581 | ₩49,755 | +0.15% | 3.8만 |
|---|
| 2026.01.13 | ₩49,668 | ₩49,668 | ₩49,350 | ₩49,350 | -0.64% | 1.6천 |
|---|
| 2026.01.12 | ₩49,514 | ₩49,822 | ₩49,436 | ₩49,436 | -0.16% | 3.8천 |
|---|
| 2026.01.09 | ₩48,402 | ₩48,576 | ₩48,402 | ₩48,541 | +0.29% | 1.8천 |
|---|
| 2026.01.08 | ₩47,946 | ₩48,254 | ₩47,886 | ₩48,202 | +0.53% | 1.8천 |
|---|
| 2026.01.07 | ₩47,868 | ₩48,053 | ₩47,738 | ₩47,969 | +0.21% | 4.2천 |
|---|
| 2026.01.06 | ₩47,973 | ₩48,375 | ₩47,973 | ₩48,368 | +0.82% | 3.9천 |
|---|
| 2026.01.05 | ₩47,504 | ₩48,053 | ₩47,504 | ₩47,786 | +0.60% | 1만 |
|---|
| 2026.01.02 | ₩47,705 | ₩47,705 | ₩46,458 | ₩46,614 | -2.29% | 1.6만 |
|---|
| 2025.12.31 | ₩46,901 | ₩46,901 | ₩46,564 | ₩46,564 | -0.72% | 1.4천 |
|---|
| 2025.12.30 | ₩47,155 | ₩47,323 | ₩46,767 | ₩46,767 | -0.82% | 8.5천 |
|---|
| 2025.12.29 | ₩47,410 | ₩47,410 | ₩46,566 | ₩46,732 | -1.43% | 1.2만 |
|---|
| 2025.12.26 | ₩48,549 | ₩49,152 | ₩48,536 | ₩48,660 | +0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩48,428 | ₩48,428 | ₩48,093 | ₩48,227 | -0.42% | 7.6천 |
|---|
| 2025.12.23 | ₩48,241 | ₩48,375 | ₩48,167 | ₩48,357 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩47,919 | ₩48,013 | ₩47,785 | ₩47,990 | +0.15% | 5.8천 |
|---|
| 2025.12.19 | ₩59,148 | ₩59,199 | ₩58,867 | ₩59,177 | +0.05% | 6.6천 |
|---|
| 2025.12.18 | ₩58,974 | ₩59,189 | ₩58,961 | ₩59,120 | +0.25% | 6천 |
|---|
| 2025.12.17 | ₩59,095 | ₩59,138 | ₩59,095 | ₩59,138 | +0.07% | 600 |
|---|
| 2025.12.16 | ₩58,941 | ₩58,941 | ₩58,659 | ₩58,659 | -0.48% | 800 |
|---|
| 2025.12.15 | ₩58,726 | ₩58,726 | ₩58,411 | ₩58,541 | -0.31% | 1.7천 |
|---|
| 2025.12.12 | ₩58,485 | ₩58,492 | ₩58,422 | ₩58,422 | -0.11% | 1.4천 |
|---|
| 2025.12.11 | ₩57,741 | ₩58,169 | ₩57,741 | ₩58,135 | +0.68% | 2.3천 |
|---|
| 2025.12.10 | ₩57,339 | ₩57,605 | ₩57,212 | ₩57,605 | +0.46% | 2.3천 |
|---|
| 2025.12.09 | ₩57,473 | ₩57,473 | ₩57,435 | ₩57,435 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩57,406 | ₩57,406 | ₩57,151 | ₩57,151 | -0.45% | 500 |
|---|
| 2025.12.05 | ₩57,473 | ₩57,473 | ₩57,226 | ₩57,226 | -0.43% | 500 |
|---|
| 2025.12.04 | ₩57,232 | ₩57,319 | ₩57,232 | ₩57,252 | +0.04% | 1천 |
|---|
| 2025.12.03 | ₩57,215 | ₩57,215 | ₩57,204 | ₩57,204 | -0.02% | 300 |
|---|
| 2025.12.02 | ₩57,326 | ₩57,326 | ₩56,750 | ₩57,093 | -0.41% | 6.3천 |
|---|
| 2025.12.01 | ₩57,527 | ₩57,527 | ₩57,317 | ₩57,338 | -0.33% | 2.3천 |
|---|
| 2025.11.28 | ₩56,994 | ₩57,018 | ₩56,978 | ₩57,018 | +0.04% | 1.5천 |
|---|
| 2025.11.26 | ₩56,485 | ₩56,589 | ₩56,485 | ₩56,581 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩56,053 | ₩56,334 | ₩55,906 | ₩56,218 | +0.29% | 1.6만 |
|---|
| 2025.11.24 | ₩55,343 | ₩56,066 | ₩55,249 | ₩56,066 | +1.31% | 1.4천 |
|---|
| 2025.11.21 | ₩55,209 | ₩55,611 | ₩55,198 | ₩55,198 | -0.02% | 1.3천 |
|---|
| 2025.11.20 | ₩55,745 | ₩55,839 | ₩54,472 | ₩55,403 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩55,383 | ₩55,785 | ₩55,383 | ₩55,726 | +0.62% | 1.6천 |
|---|
| 2025.11.18 | ₩55,403 | ₩55,481 | ₩55,155 | ₩55,481 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩55,329 | ₩55,638 | ₩54,847 | ₩54,973 | -0.64% | 4.9천 |
|---|
| 2025.11.14 | ₩55,088 | ₩55,705 | ₩55,088 | ₩55,262 | +0.32% | 1.3천 |
|---|
| 2025.11.13 | ₩56,602 | ₩56,669 | ₩56,401 | ₩56,542 | -0.11% | 2.4만 |
|---|
| 2025.11.12 | ₩56,388 | ₩56,683 | ₩56,388 | ₩56,481 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩55,852 | ₩55,860 | ₩55,852 | ₩55,860 | +0.01% | 400 |
|---|
| 2025.11.10 | ₩55,209 | ₩55,678 | ₩55,209 | ₩55,584 | +0.68% | 9천 |
|---|
| 2025.11.07 | ₩52,234 | ₩54,473 | ₩52,234 | ₩54,473 | +4.29% | 6.7천 |
|---|
| 2025.11.06 | ₩54,217 | ₩54,217 | ₩54,166 | ₩54,166 | -0.09% | 700 |
|---|
| 2025.11.05 | ₩54,190 | ₩54,190 | ₩54,063 | ₩54,133 | -0.11% | 2.6천 |
|---|
| 2025.11.04 | ₩53,897 | ₩53,897 | ₩53,581 | ₩53,585 | -0.58% | 1.5천 |
|---|
| 2025.11.03 | ₩54,365 | ₩54,418 | ₩54,365 | ₩54,374 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩54,499 | ₩54,539 | ₩54,123 | ₩54,165 | -0.61% | 2.9천 |
|---|
| 2025.10.30 | ₩54,097 | ₩54,432 | ₩54,097 | ₩54,432 | +0.62% | 1.1천 |
|---|
| 2025.10.29 | ₩54,291 | ₩54,378 | ₩53,516 | ₩53,581 | -1.31% | 3.1천 |
|---|
| 2025.10.28 | ₩53,105 | ₩53,496 | ₩53,105 | ₩53,496 | +0.74% | 2천 |
|---|
| 2025.10.27 | ₩53,829 | ₩53,869 | ₩53,453 | ₩53,654 | -0.32% | 2.7만 |
|---|
| 2025.10.24 | ₩54,579 | ₩54,592 | ₩54,371 | ₩54,391 | -0.34% | 2.9만 |
|---|
| 2025.10.23 | ₩54,365 | ₩54,410 | ₩54,303 | ₩54,303 | -0.11% | 1.3천 |
|---|
| 2025.10.22 | ₩53,547 | ₩54,083 | ₩53,547 | ₩54,075 | +0.99% | 1.8만 |
|---|
| 2025.10.21 | ₩54,552 | ₩54,552 | ₩54,324 | ₩54,412 | -0.26% | 1.5만 |
|---|
| 2025.10.20 | ₩54,525 | ₩54,815 | ₩54,458 | ₩54,815 | +0.53% | 2.4만 |
|---|
| 2025.10.17 | ₩54,633 | ₩54,633 | ₩54,204 | ₩54,291 | -0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩54,523 | ₩54,584 | ₩54,516 | ₩54,584 | +0.11% | 1천 |
|---|
| 2025.10.15 | ₩54,244 | ₩54,373 | ₩54,244 | ₩54,373 | +0.24% | 1.4천 |
|---|
| 2025.10.14 | ₩54,083 | ₩54,264 | ₩54,056 | ₩54,224 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩53,815 | ₩54,030 | ₩53,815 | ₩54,003 | +0.35% | 1.6천 |
|---|
| 2025.10.10 | ₩53,574 | ₩53,574 | ₩53,078 | ₩53,512 | -0.12% | 5.9천 |
|---|