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 | ₩42,675 | ₩42,796 | ₩42,568 | ₩42,796 | +0.28% | 6.8천 |
| 2026.10.08 | ₩42,300 | ₩42,300 | ₩42,112 | ₩42,204 | -0.23% | 600 |
| 2026.10.07 | ₩42,112 | ₩42,125 | ₩41,777 | ₩41,928 | -0.44% | 9.8천 |
| 2026.10.06 | ₩42,326 | ₩42,635 | ₩42,326 | ₩42,627 | +0.71% | 1.4만 |
| 2026.10.05 | ₩42,340 | ₩42,446 | ₩42,165 | ₩42,321 | -0.04% | 5.1천 |
| 2026.10.02 | ₩42,460 | ₩42,460 | ₩42,407 | ₩42,448 | -0.03% | 4.1천 |
| 2026.10.01 | ₩42,714 | ₩42,789 | ₩42,709 | ₩42,735 | +0.05% | 1.6천 |
| 2026.09.30 | ₩42,702 | ₩42,702 | ₩42,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,474 |
| -0.53% |
| 500 |
| 2026.09.29 | ₩42,581 | ₩42,662 | ₩42,467 | ₩42,662 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩42,085 | ₩42,420 | ₩42,085 | ₩42,258 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩43,513 | ₩43,748 | ₩43,426 | ₩43,739 | +0.52% | 600 |
|---|
| 2026.09.24 | ₩43,584 | ₩43,584 | ₩43,584 | ₩43,584 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩44,016 | ₩44,016 | ₩43,708 | ₩43,708 | -0.70% | 500 |
|---|
| 2026.09.22 | ₩44,338 | ₩44,533 | ₩44,338 | ₩44,533 | +0.44% | 500 |
|---|
| 2026.09.21 | ₩44,284 | ₩44,325 | ₩44,284 | ₩44,294 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,700 | ₩44,700 | ₩44,527 | ₩44,527 | -0.39% | 600 |
|---|
| 2026.09.16 | ₩44,445 | ₩44,445 | ₩43,560 | ₩43,735 | -1.60% | 1.1천 |
|---|
| 2026.09.15 | ₩43,922 | ₩44,063 | ₩43,922 | ₩44,015 | +0.21% | 6.4천 |
|---|
| 2026.09.14 | ₩43,802 | ₩43,898 | ₩43,755 | ₩43,898 | +0.22% | 4.3천 |
|---|
| 2026.09.11 | ₩44,995 | ₩45,009 | ₩44,516 | ₩44,516 | -1.06% | 2.2천 |
|---|
| 2026.09.10 | ₩44,781 | ₩44,781 | ₩44,392 | ₩44,392 | -0.87% | 1.4천 |
|---|
| 2026.09.09 | ₩45,371 | ₩45,371 | ₩44,955 | ₩45,070 | -0.66% | 3천 |
|---|
| 2026.09.08 | ₩45,103 | ₩45,103 | ₩44,673 | ₩44,688 | -0.92% | 3.7천 |
|---|
| 2026.09.04 | ₩45,424 | ₩45,431 | ₩45,424 | ₩45,431 | +0.01% | 300 |
|---|
| 2026.09.03 | ₩45,666 | ₩45,894 | ₩45,666 | ₩45,824 | +0.35% | 5.2천 |
|---|
| 2026.09.02 | ₩44,445 | ₩44,854 | ₩44,445 | ₩44,854 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩44,720 | ₩44,720 | ₩44,335 | ₩44,335 | -0.86% | 2천 |
|---|
| 2026.08.31 | ₩45,564 | ₩45,564 | ₩45,564 | ₩45,564 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩47,007 | ₩47,007 | ₩45,682 | ₩45,682 | -2.82% | 3.3천 |
|---|
| 2026.08.27 | ₩47,175 | ₩47,175 | ₩47,113 | ₩47,113 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩46,940 | ₩47,027 | ₩46,940 | ₩47,027 | +0.19% | 400 |
|---|
| 2026.08.25 | ₩47,074 | ₩47,087 | ₩47,020 | ₩47,020 | -0.11% | 800 |
|---|
| 2026.08.24 | ₩47,074 | ₩47,074 | ₩46,900 | ₩46,987 | -0.19% | 1.4천 |
|---|
| 2026.08.21 | ₩46,940 | ₩47,014 | ₩46,873 | ₩47,014 | +0.16% | 4.8천 |
|---|
| 2026.08.20 | ₩46,873 | ₩46,926 | ₩46,873 | ₩46,926 | +0.11% | 500 |
|---|
| 2026.08.19 | ₩46,792 | ₩47,059 | ₩46,779 | ₩47,059 | +0.57% | 4.3천 |
|---|
| 2026.08.18 | ₩46,122 | ₩46,122 | ₩45,170 | ₩45,423 | -1.51% | 2.4천 |
|---|
| 2026.08.17 | ₩46,417 | ₩46,551 | ₩46,417 | ₩46,468 | +0.11% | 1.1천 |
|---|
| 2026.08.14 | ₩46,135 | ₩46,377 | ₩46,135 | ₩46,243 | +0.23% | 1.1천 |
|---|
| 2026.08.13 | ₩45,977 | ₩45,977 | ₩45,977 | ₩45,977 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩46,216 | ₩46,256 | ₩46,202 | ₩46,202 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩46,122 | ₩46,201 | ₩45,966 | ₩45,966 | -0.34% | 700 |
|---|
| 2026.08.10 | ₩45,646 | ₩46,082 | ₩45,646 | ₩46,017 | +0.81% | 700 |
|---|
| 2026.08.07 | ₩45,599 | ₩45,639 | ₩45,478 | ₩45,572 | -0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩45,196 | ₩45,196 | ₩44,915 | ₩44,932 | -0.58% | 4.7천 |
|---|
| 2026.08.05 | ₩44,781 | ₩44,872 | ₩44,781 | ₩44,872 | +0.20% | 200 |
|---|
| 2026.08.04 | ₩43,545 | ₩43,547 | ₩43,505 | ₩43,505 | -0.09% | 2.5천 |
|---|
| 2026.08.03 | ₩42,903 | ₩43,174 | ₩42,903 | ₩43,174 | +0.63% | 700 |
|---|
| 2026.07.31 | ₩42,782 | ₩43,104 | ₩42,782 | ₩43,085 | +0.71% | 3.5천 |
|---|
| 2026.07.30 | ₩43,721 | ₩43,798 | ₩43,721 | ₩43,798 | +0.17% | 400 |
|---|
| 2026.07.29 | ₩42,715 | ₩43,205 | ₩42,715 | ₩43,205 | +1.15% | 400 |
|---|
| 2026.07.28 | ₩42,863 | ₩42,916 | ₩42,863 | ₩42,902 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩43,413 | ₩43,552 | ₩43,413 | ₩43,552 | +0.32% | 600 |
|---|
| 2026.07.24 | ₩43,077 | ₩43,359 | ₩43,077 | ₩43,226 | +0.35% | 1.8천 |
|---|
| 2026.07.23 | ₩43,158 | ₩43,158 | ₩43,134 | ₩43,134 | -0.06% | 400 |
|---|
| 2026.07.22 | ₩44,083 | ₩44,325 | ₩44,043 | ₩44,051 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩42,970 | ₩43,520 | ₩42,970 | ₩43,520 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩42,682 | ₩42,890 | ₩42,635 | ₩42,726 | +0.10% | 5.5만 |
|---|
| 2026.07.17 | ₩42,246 | ₩42,813 | ₩42,246 | ₩42,711 | +1.10% | 4.8천 |
|---|
| 2026.07.16 | ₩42,809 | ₩42,809 | ₩42,392 | ₩42,392 | -0.97% | 2.4천 |
|---|
| 2026.07.15 | ₩43,413 | ₩43,452 | ₩43,051 | ₩43,216 | -0.45% | 2.4천 |
|---|
| 2026.07.14 | ₩43,499 | ₩43,627 | ₩43,010 | ₩43,221 | -0.64% | 2.1천 |
|---|
| 2026.07.13 | ₩42,997 | ₩42,997 | ₩42,447 | ₩42,639 | -0.83% | 2.3천 |
|---|
| 2026.07.10 | ₩43,440 | ₩43,641 | ₩43,440 | ₩43,641 | +0.46% | 1.1천 |
|---|
| 2026.07.09 | ₩43,922 | ₩43,949 | ₩43,696 | ₩43,804 | -0.27% | 1.5천 |
|---|
| 2026.07.08 | ₩43,037 | ₩43,399 | ₩43,037 | ₩43,305 | +0.62% | 600 |
|---|
| 2026.07.07 | ₩43,725 | ₩43,725 | ₩43,725 | ₩43,725 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩44,124 | ₩44,124 | ₩43,963 | ₩44,110 | -0.03% | 1.8천 |
|---|
| 2026.07.02 | ₩43,755 | ₩43,816 | ₩43,755 | ₩43,816 | +0.14% | 600 |
|---|
| 2026.07.01 | ₩43,359 | ₩43,426 | ₩42,911 | ₩42,911 | -1.03% | 800 |
|---|
| 2026.06.30 | ₩43,104 | ₩43,104 | ₩42,742 | ₩42,749 | -0.82% | 1.8천 |
|---|
| 2026.06.29 | ₩42,916 | ₩42,916 | ₩42,655 | ₩42,655 | -0.61% | 4.4천 |
|---|
| 2026.06.26 | ₩43,332 | ₩43,332 | ₩43,091 | ₩43,159 | -0.40% | 3.2천 |
|---|
| 2026.06.25 | ₩42,702 | ₩42,916 | ₩42,698 | ₩42,698 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩42,715 | ₩42,715 | ₩42,232 | ₩42,324 | -0.92% | 2.1천 |
|---|
| 2026.06.23 | ₩43,768 | ₩44,003 | ₩43,713 | ₩43,713 | -0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩44,633 | ₩44,633 | ₩44,271 | ₩44,475 | -0.35% | 1.3천 |
|---|
| 2026.06.18 | ₩45,170 | ₩45,170 | ₩44,606 | ₩44,785 | -0.85% | 3.1천 |
|---|
| 2026.06.17 | ₩46,631 | ₩46,631 | ₩45,355 | ₩45,355 | -2.74% | 1.5만 |
|---|
| 2026.06.16 | ₩46,363 | ₩46,484 | ₩46,350 | ₩46,391 | +0.06% | 1.9천 |
|---|
| 2026.06.15 | ₩46,456 | ₩46,456 | ₩46,135 | ₩46,135 | -0.69% | 800 |
|---|
| 2026.06.12 | ₩46,926 | ₩46,926 | ₩44,499 | ₩45,046 | -4.01% | 1만 |
|---|
| 2026.06.11 | ₩43,708 | ₩45,057 | ₩43,453 | ₩45,057 | +3.09% | 3.6천 |
|---|
| 2026.06.10 | ₩44,620 | ₩44,633 | ₩43,718 | ₩43,718 | -2.02% | 1.4만 |
|---|
| 2026.06.09 | ₩45,599 | ₩45,947 | ₩45,599 | ₩45,815 | +0.47% | 1천 |
|---|
| 2026.06.08 | ₩44,526 | ₩46,591 | ₩44,526 | ₩46,323 | +4.04% | 5.4천 |
|---|
| 2026.06.05 | ₩46,859 | ₩46,872 | ₩46,276 | ₩46,276 | -1.24% | 2.5천 |
|---|
| 2026.06.04 | ₩48,093 | ₩48,254 | ₩47,892 | ₩47,892 | -0.42% | 600 |
|---|
| 2026.06.03 | ₩47,463 | ₩47,476 | ₩47,463 | ₩47,476 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩47,838 | ₩48,066 | ₩47,610 | ₩47,832 | -0.01% | 8.7천 |
|---|
| 2026.06.01 | ₩47,813 | ₩47,813 | ₩47,813 | ₩47,813 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,375 | ₩48,543 | ₩48,227 | ₩48,378 | +0.01% | 800 |
|---|
| 2026.05.28 | ₩47,463 | ₩48,010 | ₩47,463 | ₩48,010 | +1.15% | 1.2천 |
|---|
| 2026.05.27 | ₩47,114 | ₩47,530 | ₩47,074 | ₩47,510 | +0.84% | 2.8천 |
|---|
| 2026.05.26 | ₩48,107 | ₩48,167 | ₩47,999 | ₩48,087 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩48,107 | ₩48,227 | ₩48,080 | ₩48,100 | -0.01% | 2.4천 |
|---|
| 2026.05.21 | ₩47,932 | ₩48,549 | ₩47,932 | ₩48,462 | +1.11% | 1.8천 |
|---|
| 2026.05.20 | ₩48,315 | ₩48,442 | ₩48,147 | ₩48,442 | +0.26% | 1.4만 |
|---|
| 2026.05.19 | ₩48,154 | ₩48,154 | ₩47,900 | ₩47,900 | -0.53% | 2.8천 |
|---|
| 2026.05.18 | ₩48,737 | ₩48,737 | ₩48,469 | ₩48,643 | -0.19% | 1.2천 |
|---|
| 2026.05.15 | ₩48,476 | ₩48,777 | ₩48,429 | ₩48,577 | +0.21% | 6.1천 |
|---|
| 2026.05.14 | ₩49,944 | ₩49,944 | ₩49,609 | ₩49,721 | -0.45% | 400 |
|---|
| 2026.05.13 | ₩49,911 | ₩50,132 | ₩49,756 | ₩50,035 | +0.25% | 9.6천 |
|---|
| 2026.05.12 | ₩50,199 | ₩50,299 | ₩49,837 | ₩50,299 | +0.20% | 2.4천 |
|---|
| 2026.05.11 | ₩50,320 | ₩50,515 | ₩50,320 | ₩50,515 | +0.39% | 300 |
|---|
| 2026.05.08 | ₩50,239 | ₩50,400 | ₩50,185 | ₩50,253 | +0.03% | 3.3천 |
|---|
| 2026.05.07 | ₩50,608 | ₩50,608 | ₩50,065 | ₩50,086 | -1.03% | 1.1천 |
|---|
| 2026.05.06 | ₩49,990 | ₩49,990 | ₩49,990 | ₩49,990 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,724 | ₩49,005 | ₩48,606 | ₩48,606 | -0.24% | 1.5천 |
|---|
| 2026.05.04 | ₩48,792 | ₩48,792 | ₩48,093 | ₩48,134 | -1.35% | 6.7천 |
|---|
| 2026.05.01 | ₩49,059 | ₩49,485 | ₩48,952 | ₩49,177 | +0.24% | 2.1천 |
|---|
| 2026.04.30 | ₩49,200 | ₩49,381 | ₩49,126 | ₩49,228 | +0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩48,294 | ₩48,681 | ₩48,281 | ₩48,567 | +0.56% | 2.1천 |
|---|
| 2026.04.28 | ₩49,059 | ₩49,059 | ₩48,683 | ₩49,059 | 0.00% | 3천 |
|---|
| 2026.04.27 | ₩50,454 | ₩50,454 | ₩49,662 | ₩49,902 | -1.09% | 1.1만 |
|---|
| 2026.04.24 | ₩50,467 | ₩50,467 | ₩50,199 | ₩50,287 | -0.36% | 4.8천 |
|---|
| 2026.04.23 | ₩50,400 | ₩50,487 | ₩49,998 | ₩49,998 | -0.80% | 7.7천 |
|---|
| 2026.04.22 | ₩50,561 | ₩50,648 | ₩50,521 | ₩50,574 | +0.03% | 900 |
|---|
| 2026.04.21 | ₩50,910 | ₩51,017 | ₩49,823 | ₩49,823 | -2.13% | 1.1만 |
|---|
| 2026.04.20 | ₩51,835 | ₩52,826 | ₩51,097 | ₩51,333 | -0.97% | 1.4만 |
|---|
| 2026.04.17 | ₩51,916 | ₩51,916 | ₩51,661 | ₩51,726 | -0.36% | 1.4천 |
|---|
| 2026.04.16 | ₩51,218 | ₩51,218 | ₩50,963 | ₩50,977 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩51,486 | ₩51,486 | ₩51,044 | ₩51,112 | -0.73% | 6.9천 |
|---|
| 2026.04.14 | ₩50,869 | ₩51,560 | ₩50,869 | ₩51,500 | +1.24% | 5.9천 |
|---|
| 2026.04.13 | ₩50,346 | ₩50,537 | ₩50,346 | ₩50,537 | +0.38% | 1.7천 |
|---|
| 2026.04.10 | ₩50,977 | ₩50,977 | ₩50,641 | ₩50,662 | -0.62% | 500 |
|---|
| 2026.04.09 | ₩50,647 | ₩50,762 | ₩50,548 | ₩50,703 | +0.11% | 1.2천 |
|---|
| 2026.04.08 | ₩50,923 | ₩50,923 | ₩50,216 | ₩50,216 | -1.39% | 1.7천 |
|---|
| 2026.04.07 | ₩49,931 | ₩49,949 | ₩49,931 | ₩49,949 | +0.04% | 600 |
|---|
| 2026.04.06 | ₩49,548 | ₩49,729 | ₩49,354 | ₩49,569 | +0.04% | 4천 |
|---|
| 2026.04.02 | ₩49,206 | ₩49,666 | ₩48,871 | ₩49,461 | +0.52% | 3.7만 |
|---|
| 2026.04.01 | ₩50,263 | ₩50,263 | ₩50,263 | ₩50,263 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩48,375 | ₩49,546 | ₩48,375 | ₩49,546 | +2.42% | 1.8천 |
|---|
| 2026.03.30 | ₩47,691 | ₩48,254 | ₩47,678 | ₩47,771 | +0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩46,833 | ₩47,724 | ₩46,833 | ₩47,704 | +1.86% | 2.1천 |
|---|
| 2026.03.26 | ₩47,128 | ₩47,208 | ₩46,336 | ₩46,336 | -1.68% | 3.8천 |
|---|
| 2026.03.25 | ₩47,825 | ₩48,147 | ₩47,825 | ₩47,852 | +0.06% | 4.8천 |
|---|
| 2026.03.24 | ₩46,310 | ₩46,973 | ₩46,256 | ₩46,605 | +0.64% | 4.7천 |
|---|
| 2026.03.23 | ₩45,344 | ₩47,597 | ₩43,842 | ₩46,564 | +2.69% | 5.7만 |
|---|
| 2026.03.20 | ₩48,817 | ₩48,817 | ₩47,517 | ₩47,916 | -1.85% | 4.6천 |
|---|
| 2026.03.19 | ₩49,622 | ₩49,654 | ₩48,871 | ₩49,654 | +0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩52,385 | ₩52,385 | ₩51,953 | ₩51,953 | -0.82% | 2.1천 |
|---|
| 2026.03.17 | ₩53,672 | ₩53,672 | ₩53,444 | ₩53,471 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩53,485 | ₩53,621 | ₩53,029 | ₩53,597 | +0.21% | 9.5천 |
|---|
| 2026.03.13 | ₩54,375 | ₩54,591 | ₩53,619 | ₩53,619 | -1.39% | 3.7천 |
|---|
| 2026.03.12 | ₩55,059 | ₩55,059 | ₩54,401 | ₩54,401 | -1.20% | 3.2천 |
|---|
| 2026.03.11 | ₩55,221 | ₩55,349 | ₩55,148 | ₩55,348 | +0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩55,577 | ₩55,789 | ₩55,376 | ₩55,512 | -0.12% | 9천 |
|---|
| 2026.03.09 | ₩54,477 | ₩54,853 | ₩54,169 | ₩54,721 | +0.45% | 1.2만 |
|---|
| 2026.03.06 | ₩54,426 | ₩55,228 | ₩54,426 | ₩55,054 | +1.15% | 1.9천 |
|---|
| 2026.03.05 | ₩54,450 | ₩54,531 | ₩53,887 | ₩54,171 | -0.51% | 2천 |
|---|
| 2026.03.04 | ₩55,121 | ₩55,121 | ₩54,370 | ₩54,717 | -0.73% | 2.9천 |
|---|
| 2026.03.03 | ₩55,000 | ₩55,000 | ₩53,672 | ₩54,316 | -1.24% | 3.6만 |
|---|
| 2026.03.02 | ₩56,757 | ₩56,757 | ₩56,147 | ₩56,694 | -0.11% | 1.8천 |
|---|
| 2026.02.27 | ₩55,858 | ₩56,194 | ₩55,510 | ₩56,194 | +0.60% | 4.1천 |
|---|
| 2026.02.26 | ₩54,933 | ₩55,349 | ₩54,866 | ₩55,288 | +0.65% | 9.2천 |
|---|
| 2026.02.25 | ₩54,973 | ₩55,577 | ₩54,973 | ₩55,073 | +0.18% | 1.1천 |
|---|
| 2026.02.24 | ₩54,973 | ₩55,040 | ₩54,705 | ₩55,020 | +0.09% | 3.7천 |
|---|
| 2026.02.23 | ₩55,014 | ₩55,574 | ₩55,014 | ₩55,574 | +1.02% | 1.6천 |
|---|
| 2026.02.20 | ₩53,699 | ₩54,004 | ₩53,699 | ₩54,004 | +0.57% | 2.8천 |
|---|
| 2026.02.19 | ₩53,015 | ₩53,297 | ₩52,975 | ₩53,160 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩53,110 | ₩53,203 | ₩52,950 | ₩52,950 | -0.30% | 1.9천 |
|---|
| 2026.02.17 | ₩52,211 | ₩52,211 | ₩51,661 | ₩52,003 | -0.40% | 2.6천 |
|---|
| 2026.02.13 | ₩53,042 | ₩53,431 | ₩53,042 | ₩53,397 | +0.67% | 4.4천 |
|---|
| 2026.02.12 | ₩53,927 | ₩53,927 | ₩52,237 | ₩52,268 | -3.08% | 9.4천 |
|---|
| 2026.02.11 | ₩53,726 | ₩53,961 | ₩53,713 | ₩53,958 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩53,646 | ₩53,686 | ₩53,233 | ₩53,435 | -0.39% | 1.1천 |
|---|
| 2026.02.09 | ₩53,377 | ₩54,061 | ₩53,377 | ₩53,900 | +0.98% | 4.3천 |
|---|
| 2026.02.06 | ₩52,372 | ₩52,774 | ₩52,211 | ₩52,536 | +0.31% | 3.5천 |
|---|
| 2026.02.05 | ₩51,178 | ₩51,647 | ₩51,004 | ₩51,034 | -0.28% | 3만 |
|---|
| 2026.02.04 | ₩52,278 | ₩52,465 | ₩52,103 | ₩52,307 | +0.06% | 1.7천 |
|---|
| 2026.02.03 | ₩49,032 | ₩52,318 | ₩49,032 | ₩52,216 | +6.49% | 2.4천 |
|---|
| 2026.02.02 | ₩50,843 | ₩50,843 | ₩49,059 | ₩49,500 | -2.64% | 1.2만 |
|---|
| 2026.01.30 | ₩53,056 | ₩53,056 | ₩49,716 | ₩50,914 | -4.04% | 1.8만 |
|---|
| 2026.01.29 | ₩57,106 | ₩57,280 | ₩55,000 | ₩56,005 | -1.93% | 1.8만 |
|---|
| 2026.01.28 | ₩54,987 | ₩57,052 | ₩54,987 | ₩57,035 | +3.72% | 2만 |
|---|
| 2026.01.27 | ₩53,552 | ₩53,796 | ₩53,552 | ₩53,796 | +0.46% | 7.5천 |
|---|
| 2026.01.26 | ₩53,438 | ₩53,632 | ₩53,285 | ₩53,347 | -0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩53,069 | ₩53,090 | ₩53,056 | ₩53,090 | +0.04% | 3.7천 |
|---|
| 2026.01.22 | ₩51,969 | ₩52,734 | ₩51,942 | ₩52,699 | +1.40% | 4.5천 |
|---|
| 2026.01.21 | ₩52,251 | ₩52,251 | ₩51,433 | ₩51,795 | -0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩48,952 | ₩51,218 | ₩48,952 | ₩51,132 | +4.45% | 7천 |
|---|
| 2026.01.16 | ₩49,622 | ₩49,656 | ₩49,300 | ₩49,373 | -0.50% | 5.3천 |
|---|
| 2026.01.15 | ₩49,703 | ₩49,770 | ₩49,582 | ₩49,622 | -0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩49,723 | ₩49,998 | ₩49,622 | ₩49,797 | +0.15% | 3.8만 |
|---|
| 2026.01.13 | ₩49,709 | ₩49,709 | ₩49,392 | ₩49,392 | -0.64% | 1.6천 |
|---|
| 2026.01.12 | ₩49,555 | ₩49,864 | ₩49,477 | ₩49,477 | -0.16% | 3.8천 |
|---|
| 2026.01.09 | ₩48,442 | ₩48,616 | ₩48,442 | ₩48,581 | +0.29% | 1.8천 |
|---|
| 2026.01.08 | ₩47,986 | ₩48,294 | ₩47,926 | ₩48,242 | +0.53% | 1.8천 |
|---|
| 2026.01.07 | ₩47,908 | ₩48,093 | ₩47,778 | ₩48,009 | +0.21% | 4.2천 |
|---|
| 2026.01.06 | ₩48,013 | ₩48,415 | ₩48,013 | ₩48,408 | +0.82% | 3.9천 |
|---|
| 2026.01.05 | ₩47,543 | ₩48,093 | ₩47,543 | ₩47,826 | +0.60% | 1만 |
|---|
| 2026.01.02 | ₩47,745 | ₩47,745 | ₩46,497 | ₩46,653 | -2.29% | 1.6만 |
|---|
| 2025.12.31 | ₩46,940 | ₩46,940 | ₩46,603 | ₩46,603 | -0.72% | 1.4천 |
|---|
| 2025.12.30 | ₩47,195 | ₩47,362 | ₩46,806 | ₩46,806 | -0.82% | 8.5천 |
|---|
| 2025.12.29 | ₩47,450 | ₩47,450 | ₩46,605 | ₩46,771 | -1.43% | 1.2만 |
|---|
| 2025.12.26 | ₩48,590 | ₩49,193 | ₩48,576 | ₩48,701 | +0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩48,469 | ₩48,469 | ₩48,134 | ₩48,268 | -0.42% | 7.6천 |
|---|
| 2025.12.23 | ₩48,281 | ₩48,415 | ₩48,207 | ₩48,398 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩47,959 | ₩48,053 | ₩47,825 | ₩48,030 | +0.15% | 5.8천 |
|---|
| 2025.12.19 | ₩59,198 | ₩59,249 | ₩58,916 | ₩59,226 | +0.05% | 6.6천 |
|---|
| 2025.12.18 | ₩59,024 | ₩59,238 | ₩59,010 | ₩59,170 | +0.25% | 6천 |
|---|
| 2025.12.17 | ₩59,144 | ₩59,187 | ₩59,144 | ₩59,187 | +0.07% | 600 |
|---|
| 2025.12.16 | ₩58,990 | ₩58,990 | ₩58,708 | ₩58,708 | -0.48% | 800 |
|---|
| 2025.12.15 | ₩58,775 | ₩58,775 | ₩58,460 | ₩58,590 | -0.31% | 1.7천 |
|---|
| 2025.12.12 | ₩58,534 | ₩58,541 | ₩58,471 | ₩58,471 | -0.11% | 1.4천 |
|---|
| 2025.12.11 | ₩57,790 | ₩58,218 | ₩57,790 | ₩58,184 | +0.68% | 2.3천 |
|---|
| 2025.12.10 | ₩57,387 | ₩57,653 | ₩57,260 | ₩57,653 | +0.46% | 2.3천 |
|---|
| 2025.12.09 | ₩57,521 | ₩57,521 | ₩57,483 | ₩57,483 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩57,454 | ₩57,454 | ₩57,198 | ₩57,198 | -0.45% | 500 |
|---|
| 2025.12.05 | ₩57,521 | ₩57,521 | ₩57,273 | ₩57,273 | -0.43% | 500 |
|---|
| 2025.12.04 | ₩57,280 | ₩57,367 | ₩57,280 | ₩57,300 | +0.04% | 1천 |
|---|
| 2025.12.03 | ₩57,263 | ₩57,263 | ₩57,252 | ₩57,252 | -0.02% | 300 |
|---|
| 2025.12.02 | ₩57,374 | ₩57,374 | ₩56,797 | ₩57,141 | -0.41% | 6.3천 |
|---|
| 2025.12.01 | ₩57,575 | ₩57,575 | ₩57,365 | ₩57,386 | -0.33% | 2.3천 |
|---|
| 2025.11.28 | ₩57,041 | ₩57,066 | ₩57,025 | ₩57,066 | +0.04% | 1.5천 |
|---|
| 2025.11.26 | ₩56,532 | ₩56,636 | ₩56,532 | ₩56,628 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩56,100 | ₩56,382 | ₩55,952 | ₩56,265 | +0.29% | 1.6만 |
|---|
| 2025.11.24 | ₩55,389 | ₩56,113 | ₩55,295 | ₩56,113 | +1.31% | 1.4천 |
|---|
| 2025.11.21 | ₩55,255 | ₩55,657 | ₩55,244 | ₩55,244 | -0.02% | 1.3천 |
|---|
| 2025.11.20 | ₩55,791 | ₩55,885 | ₩54,517 | ₩55,449 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩55,429 | ₩55,832 | ₩55,429 | ₩55,773 | +0.62% | 1.6천 |
|---|
| 2025.11.18 | ₩55,449 | ₩55,527 | ₩55,201 | ₩55,527 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩55,376 | ₩55,684 | ₩54,893 | ₩55,019 | -0.64% | 4.9천 |
|---|
| 2025.11.14 | ₩55,134 | ₩55,751 | ₩55,134 | ₩55,309 | +0.32% | 1.3천 |
|---|
| 2025.11.13 | ₩56,650 | ₩56,717 | ₩56,449 | ₩56,589 | -0.11% | 2.4만 |
|---|
| 2025.11.12 | ₩56,435 | ₩56,730 | ₩56,435 | ₩56,528 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩55,899 | ₩55,907 | ₩55,899 | ₩55,907 | +0.01% | 400 |
|---|
| 2025.11.10 | ₩55,255 | ₩55,724 | ₩55,255 | ₩55,630 | +0.68% | 9천 |
|---|
| 2025.11.07 | ₩52,278 | ₩54,519 | ₩52,278 | ₩54,519 | +4.29% | 6.7천 |
|---|
| 2025.11.06 | ₩54,263 | ₩54,263 | ₩54,212 | ₩54,212 | -0.09% | 700 |
|---|
| 2025.11.05 | ₩54,236 | ₩54,236 | ₩54,108 | ₩54,178 | -0.11% | 2.6천 |
|---|
| 2025.11.04 | ₩53,942 | ₩53,942 | ₩53,625 | ₩53,630 | -0.58% | 1.5천 |
|---|
| 2025.11.03 | ₩54,410 | ₩54,464 | ₩54,410 | ₩54,419 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩54,544 | ₩54,584 | ₩54,169 | ₩54,210 | -0.61% | 2.9천 |
|---|
| 2025.10.30 | ₩54,142 | ₩54,477 | ₩54,142 | ₩54,477 | +0.62% | 1.1천 |
|---|
| 2025.10.29 | ₩54,336 | ₩54,423 | ₩53,561 | ₩53,625 | -1.31% | 3.1천 |
|---|
| 2025.10.28 | ₩53,149 | ₩53,541 | ₩53,149 | ₩53,541 | +0.74% | 2천 |
|---|
| 2025.10.27 | ₩53,874 | ₩53,914 | ₩53,498 | ₩53,699 | -0.32% | 2.7만 |
|---|
| 2025.10.24 | ₩54,625 | ₩54,638 | ₩54,417 | ₩54,437 | -0.34% | 2.9만 |
|---|
| 2025.10.23 | ₩54,410 | ₩54,456 | ₩54,348 | ₩54,348 | -0.11% | 1.3천 |
|---|
| 2025.10.22 | ₩53,592 | ₩54,128 | ₩53,592 | ₩54,120 | +0.99% | 1.8만 |
|---|
| 2025.10.21 | ₩54,598 | ₩54,598 | ₩54,370 | ₩54,457 | -0.26% | 1.5만 |
|---|
| 2025.10.20 | ₩54,571 | ₩54,861 | ₩54,504 | ₩54,861 | +0.53% | 2.4만 |
|---|
| 2025.10.17 | ₩54,678 | ₩54,678 | ₩54,249 | ₩54,336 | -0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩54,568 | ₩54,630 | ₩54,562 | ₩54,630 | +0.11% | 1천 |
|---|
| 2025.10.15 | ₩54,289 | ₩54,418 | ₩54,289 | ₩54,418 | +0.24% | 1.4천 |
|---|
| 2025.10.14 | ₩54,128 | ₩54,309 | ₩54,102 | ₩54,269 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩53,860 | ₩54,075 | ₩53,860 | ₩54,048 | +0.35% | 1.6천 |
|---|
| 2025.10.10 | ₩53,619 | ₩53,619 | ₩53,123 | ₩53,557 | -0.12% | 5.9천 |
|---|