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 | ₩42,688 | ₩42,809 | ₩42,581 | ₩42,809 | +0.28% | 6.8천 |
| 2026.10.08 | ₩42,312 | ₩42,312 | ₩42,125 | ₩42,217 | -0.23% | 600 |
| 2026.10.07 | ₩42,125 | ₩42,138 | ₩41,789 | ₩41,941 | -0.44% | 9.8천 |
| 2026.10.06 | ₩42,339 | ₩42,648 | ₩42,339 | ₩42,640 | +0.71% | 1.4만 |
| 2026.10.05 | ₩42,353 | ₩42,459 | ₩42,178 | ₩42,334 | -0.04% | 5.1천 |
| 2026.10.02 | ₩42,473 | ₩42,473 | ₩42,420 | ₩42,461 | -0.03% | 4.1천 |
| 2026.10.01 | ₩42,727 | ₩42,802 | ₩42,722 | ₩42,748 | +0.05% | 1.6천 |
| 2026.09.30 | ₩42,715 | ₩42,715 | ₩42,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,487 |
| -0.53% |
| 500 |
| 2026.09.29 | ₩42,594 | ₩42,675 | ₩42,480 | ₩42,675 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩42,098 | ₩42,433 | ₩42,098 | ₩42,271 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩43,527 | ₩43,761 | ₩43,439 | ₩43,752 | +0.52% | 600 |
|---|
| 2026.09.24 | ₩43,598 | ₩43,598 | ₩43,598 | ₩43,598 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩44,030 | ₩44,030 | ₩43,721 | ₩43,721 | -0.70% | 500 |
|---|
| 2026.09.22 | ₩44,352 | ₩44,546 | ₩44,352 | ₩44,546 | +0.44% | 500 |
|---|
| 2026.09.21 | ₩44,298 | ₩44,338 | ₩44,298 | ₩44,307 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,714 | ₩44,714 | ₩44,541 | ₩44,541 | -0.39% | 600 |
|---|
| 2026.09.16 | ₩44,459 | ₩44,459 | ₩43,574 | ₩43,748 | -1.60% | 1.1천 |
|---|
| 2026.09.15 | ₩43,936 | ₩44,077 | ₩43,936 | ₩44,028 | +0.21% | 6.4천 |
|---|
| 2026.09.14 | ₩43,815 | ₩43,912 | ₩43,768 | ₩43,912 | +0.22% | 4.3천 |
|---|
| 2026.09.11 | ₩45,009 | ₩45,022 | ₩44,530 | ₩44,530 | -1.06% | 2.2천 |
|---|
| 2026.09.10 | ₩44,794 | ₩44,794 | ₩44,405 | ₩44,405 | -0.87% | 1.4천 |
|---|
| 2026.09.09 | ₩45,385 | ₩45,385 | ₩44,969 | ₩45,084 | -0.66% | 3천 |
|---|
| 2026.09.08 | ₩45,116 | ₩45,116 | ₩44,687 | ₩44,702 | -0.92% | 3.7천 |
|---|
| 2026.09.04 | ₩45,438 | ₩45,445 | ₩45,438 | ₩45,445 | +0.01% | 300 |
|---|
| 2026.09.03 | ₩45,680 | ₩45,908 | ₩45,680 | ₩45,838 | +0.35% | 5.2천 |
|---|
| 2026.09.02 | ₩44,459 | ₩44,868 | ₩44,459 | ₩44,868 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩44,734 | ₩44,734 | ₩44,349 | ₩44,349 | -0.86% | 2천 |
|---|
| 2026.08.31 | ₩45,578 | ₩45,578 | ₩45,578 | ₩45,578 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩47,021 | ₩47,021 | ₩45,696 | ₩45,696 | -2.82% | 3.3천 |
|---|
| 2026.08.27 | ₩47,189 | ₩47,189 | ₩47,127 | ₩47,127 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩46,954 | ₩47,041 | ₩46,954 | ₩47,041 | +0.19% | 400 |
|---|
| 2026.08.25 | ₩47,088 | ₩47,102 | ₩47,035 | ₩47,035 | -0.11% | 800 |
|---|
| 2026.08.24 | ₩47,088 | ₩47,088 | ₩46,914 | ₩47,001 | -0.19% | 1.4천 |
|---|
| 2026.08.21 | ₩46,954 | ₩47,028 | ₩46,887 | ₩47,028 | +0.16% | 4.8천 |
|---|
| 2026.08.20 | ₩46,887 | ₩46,941 | ₩46,887 | ₩46,941 | +0.11% | 500 |
|---|
| 2026.08.19 | ₩46,807 | ₩47,074 | ₩46,793 | ₩47,074 | +0.57% | 4.3천 |
|---|
| 2026.08.18 | ₩46,136 | ₩46,136 | ₩45,183 | ₩45,437 | -1.51% | 2.4천 |
|---|
| 2026.08.17 | ₩46,431 | ₩46,565 | ₩46,431 | ₩46,482 | +0.11% | 1.1천 |
|---|
| 2026.08.14 | ₩46,149 | ₩46,391 | ₩46,149 | ₩46,257 | +0.23% | 1.1천 |
|---|
| 2026.08.13 | ₩45,991 | ₩45,991 | ₩45,991 | ₩45,991 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩46,230 | ₩46,270 | ₩46,216 | ₩46,216 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩46,136 | ₩46,215 | ₩45,980 | ₩45,980 | -0.34% | 700 |
|---|
| 2026.08.10 | ₩45,660 | ₩46,096 | ₩45,660 | ₩46,031 | +0.81% | 700 |
|---|
| 2026.08.07 | ₩45,613 | ₩45,653 | ₩45,492 | ₩45,586 | -0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩45,210 | ₩45,210 | ₩44,929 | ₩44,946 | -0.58% | 4.7천 |
|---|
| 2026.08.05 | ₩44,794 | ₩44,886 | ₩44,794 | ₩44,886 | +0.20% | 200 |
|---|
| 2026.08.04 | ₩43,559 | ₩43,560 | ₩43,519 | ₩43,519 | -0.09% | 2.5천 |
|---|
| 2026.08.03 | ₩42,916 | ₩43,187 | ₩42,916 | ₩43,187 | +0.63% | 700 |
|---|
| 2026.07.31 | ₩42,795 | ₩43,117 | ₩42,795 | ₩43,099 | +0.71% | 3.5천 |
|---|
| 2026.07.30 | ₩43,735 | ₩43,811 | ₩43,735 | ₩43,811 | +0.17% | 400 |
|---|
| 2026.07.29 | ₩42,728 | ₩43,218 | ₩42,728 | ₩43,218 | +1.15% | 400 |
|---|
| 2026.07.28 | ₩42,876 | ₩42,930 | ₩42,876 | ₩42,915 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩43,426 | ₩43,565 | ₩43,426 | ₩43,565 | +0.32% | 600 |
|---|
| 2026.07.24 | ₩43,091 | ₩43,372 | ₩43,091 | ₩43,239 | +0.35% | 1.8천 |
|---|
| 2026.07.23 | ₩43,171 | ₩43,171 | ₩43,147 | ₩43,147 | -0.06% | 400 |
|---|
| 2026.07.22 | ₩44,097 | ₩44,338 | ₩44,057 | ₩44,065 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩42,983 | ₩43,533 | ₩42,983 | ₩43,533 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩42,695 | ₩42,903 | ₩42,648 | ₩42,739 | +0.10% | 5.5만 |
|---|
| 2026.07.17 | ₩42,259 | ₩42,826 | ₩42,259 | ₩42,724 | +1.10% | 4.8천 |
|---|
| 2026.07.16 | ₩42,822 | ₩42,822 | ₩42,405 | ₩42,405 | -0.97% | 2.4천 |
|---|
| 2026.07.15 | ₩43,426 | ₩43,465 | ₩43,064 | ₩43,229 | -0.45% | 2.4천 |
|---|
| 2026.07.14 | ₩43,512 | ₩43,641 | ₩43,024 | ₩43,234 | -0.64% | 2.1천 |
|---|
| 2026.07.13 | ₩43,010 | ₩43,010 | ₩42,460 | ₩42,652 | -0.83% | 2.3천 |
|---|
| 2026.07.10 | ₩43,453 | ₩43,654 | ₩43,453 | ₩43,654 | +0.46% | 1.1천 |
|---|
| 2026.07.09 | ₩43,936 | ₩43,963 | ₩43,709 | ₩43,818 | -0.27% | 1.5천 |
|---|
| 2026.07.08 | ₩43,050 | ₩43,413 | ₩43,050 | ₩43,319 | +0.62% | 600 |
|---|
| 2026.07.07 | ₩43,739 | ₩43,739 | ₩43,739 | ₩43,739 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩44,137 | ₩44,137 | ₩43,976 | ₩44,124 | -0.03% | 1.8천 |
|---|
| 2026.07.02 | ₩43,768 | ₩43,830 | ₩43,768 | ₩43,830 | +0.14% | 600 |
|---|
| 2026.07.01 | ₩43,372 | ₩43,439 | ₩42,924 | ₩42,924 | -1.03% | 800 |
|---|
| 2026.06.30 | ₩43,117 | ₩43,117 | ₩42,755 | ₩42,762 | -0.82% | 1.8천 |
|---|
| 2026.06.29 | ₩42,930 | ₩42,930 | ₩42,668 | ₩42,668 | -0.61% | 4.4천 |
|---|
| 2026.06.26 | ₩43,345 | ₩43,345 | ₩43,104 | ₩43,172 | -0.40% | 3.2천 |
|---|
| 2026.06.25 | ₩42,715 | ₩42,930 | ₩42,711 | ₩42,711 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩42,728 | ₩42,728 | ₩42,245 | ₩42,337 | -0.92% | 2.1천 |
|---|
| 2026.06.23 | ₩43,781 | ₩44,016 | ₩43,726 | ₩43,726 | -0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩44,647 | ₩44,647 | ₩44,285 | ₩44,488 | -0.35% | 1.3천 |
|---|
| 2026.06.18 | ₩45,183 | ₩45,183 | ₩44,620 | ₩44,798 | -0.85% | 3.1천 |
|---|
| 2026.06.17 | ₩46,646 | ₩46,646 | ₩45,369 | ₩45,369 | -2.74% | 1.5만 |
|---|
| 2026.06.16 | ₩46,377 | ₩46,498 | ₩46,364 | ₩46,406 | +0.06% | 1.9천 |
|---|
| 2026.06.15 | ₩46,470 | ₩46,470 | ₩46,149 | ₩46,149 | -0.69% | 800 |
|---|
| 2026.06.12 | ₩46,941 | ₩46,941 | ₩44,513 | ₩45,060 | -4.01% | 1만 |
|---|
| 2026.06.11 | ₩43,721 | ₩45,071 | ₩43,466 | ₩45,071 | +3.09% | 3.6천 |
|---|
| 2026.06.10 | ₩44,633 | ₩44,647 | ₩43,732 | ₩43,732 | -2.02% | 1.4만 |
|---|
| 2026.06.09 | ₩45,613 | ₩45,962 | ₩45,613 | ₩45,829 | +0.47% | 1천 |
|---|
| 2026.06.08 | ₩44,539 | ₩46,605 | ₩44,539 | ₩46,337 | +4.04% | 5.4천 |
|---|
| 2026.06.05 | ₩46,874 | ₩46,886 | ₩46,290 | ₩46,290 | -1.24% | 2.5천 |
|---|
| 2026.06.04 | ₩48,108 | ₩48,269 | ₩47,907 | ₩47,907 | -0.42% | 600 |
|---|
| 2026.06.03 | ₩47,477 | ₩47,491 | ₩47,477 | ₩47,491 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩47,853 | ₩48,081 | ₩47,625 | ₩47,846 | -0.01% | 8.7천 |
|---|
| 2026.06.01 | ₩47,828 | ₩47,828 | ₩47,828 | ₩47,828 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,390 | ₩48,557 | ₩48,242 | ₩48,392 | +0.01% | 800 |
|---|
| 2026.05.28 | ₩47,477 | ₩48,025 | ₩47,477 | ₩48,025 | +1.15% | 1.2천 |
|---|
| 2026.05.27 | ₩47,129 | ₩47,545 | ₩47,088 | ₩47,524 | +0.84% | 2.8천 |
|---|
| 2026.05.26 | ₩48,121 | ₩48,182 | ₩48,014 | ₩48,101 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩48,121 | ₩48,242 | ₩48,095 | ₩48,115 | -0.01% | 2.4천 |
|---|
| 2026.05.21 | ₩47,947 | ₩48,564 | ₩47,947 | ₩48,477 | +1.11% | 1.8천 |
|---|
| 2026.05.20 | ₩48,329 | ₩48,457 | ₩48,162 | ₩48,457 | +0.26% | 1.4만 |
|---|
| 2026.05.19 | ₩48,168 | ₩48,168 | ₩47,915 | ₩47,915 | -0.53% | 2.8천 |
|---|
| 2026.05.18 | ₩48,752 | ₩48,752 | ₩48,484 | ₩48,658 | -0.19% | 1.2천 |
|---|
| 2026.05.15 | ₩48,490 | ₩48,792 | ₩48,443 | ₩48,592 | +0.21% | 6.1천 |
|---|
| 2026.05.14 | ₩49,959 | ₩49,959 | ₩49,624 | ₩49,737 | -0.45% | 400 |
|---|
| 2026.05.13 | ₩49,926 | ₩50,147 | ₩49,772 | ₩50,051 | +0.25% | 9.6천 |
|---|
| 2026.05.12 | ₩50,214 | ₩50,315 | ₩49,852 | ₩50,315 | +0.20% | 2.4천 |
|---|
| 2026.05.11 | ₩50,335 | ₩50,531 | ₩50,335 | ₩50,531 | +0.39% | 300 |
|---|
| 2026.05.08 | ₩50,254 | ₩50,415 | ₩50,201 | ₩50,268 | +0.03% | 3.3천 |
|---|
| 2026.05.07 | ₩50,623 | ₩50,623 | ₩50,080 | ₩50,102 | -1.03% | 1.1천 |
|---|
| 2026.05.06 | ₩50,005 | ₩50,005 | ₩50,005 | ₩50,005 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,739 | ₩49,020 | ₩48,620 | ₩48,620 | -0.24% | 1.5천 |
|---|
| 2026.05.04 | ₩48,807 | ₩48,807 | ₩48,108 | ₩48,148 | -1.35% | 6.7천 |
|---|
| 2026.05.01 | ₩49,074 | ₩49,501 | ₩48,967 | ₩49,192 | +0.24% | 2.1천 |
|---|
| 2026.04.30 | ₩49,215 | ₩49,396 | ₩49,141 | ₩49,243 | +0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩48,309 | ₩48,696 | ₩48,296 | ₩48,582 | +0.56% | 2.1천 |
|---|
| 2026.04.28 | ₩49,074 | ₩49,074 | ₩48,698 | ₩49,074 | 0.00% | 3천 |
|---|
| 2026.04.27 | ₩50,469 | ₩50,469 | ₩49,678 | ₩49,918 | -1.09% | 1.1만 |
|---|
| 2026.04.24 | ₩50,483 | ₩50,483 | ₩50,214 | ₩50,303 | -0.36% | 4.8천 |
|---|
| 2026.04.23 | ₩50,415 | ₩50,503 | ₩50,013 | ₩50,013 | -0.80% | 7.7천 |
|---|
| 2026.04.22 | ₩50,576 | ₩50,664 | ₩50,536 | ₩50,590 | +0.03% | 900 |
|---|
| 2026.04.21 | ₩50,925 | ₩51,033 | ₩49,839 | ₩49,839 | -2.13% | 1.1만 |
|---|
| 2026.04.20 | ₩51,851 | ₩52,842 | ₩51,113 | ₩51,349 | -0.97% | 1.4만 |
|---|
| 2026.04.17 | ₩51,931 | ₩51,931 | ₩51,677 | ₩51,742 | -0.36% | 1.4천 |
|---|
| 2026.04.16 | ₩51,234 | ₩51,234 | ₩50,979 | ₩50,992 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩51,502 | ₩51,502 | ₩51,059 | ₩51,128 | -0.73% | 6.9천 |
|---|
| 2026.04.14 | ₩50,885 | ₩51,576 | ₩50,885 | ₩51,516 | +1.24% | 5.9천 |
|---|
| 2026.04.13 | ₩50,362 | ₩50,552 | ₩50,362 | ₩50,552 | +0.38% | 1.7천 |
|---|
| 2026.04.10 | ₩50,992 | ₩50,992 | ₩50,657 | ₩50,677 | -0.62% | 500 |
|---|
| 2026.04.09 | ₩50,662 | ₩50,778 | ₩50,563 | ₩50,719 | +0.11% | 1.2천 |
|---|
| 2026.04.08 | ₩50,939 | ₩50,939 | ₩50,232 | ₩50,232 | -1.39% | 1.7천 |
|---|
| 2026.04.07 | ₩49,946 | ₩49,965 | ₩49,946 | ₩49,965 | +0.04% | 600 |
|---|
| 2026.04.06 | ₩49,564 | ₩49,745 | ₩49,369 | ₩49,584 | +0.04% | 4천 |
|---|
| 2026.04.02 | ₩49,221 | ₩49,682 | ₩48,886 | ₩49,476 | +0.52% | 3.7만 |
|---|
| 2026.04.01 | ₩50,279 | ₩50,279 | ₩50,279 | ₩50,279 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩48,390 | ₩49,561 | ₩48,390 | ₩49,561 | +2.42% | 1.8천 |
|---|
| 2026.03.30 | ₩47,706 | ₩48,269 | ₩47,692 | ₩47,786 | +0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩46,847 | ₩47,739 | ₩46,847 | ₩47,719 | +1.86% | 2.1천 |
|---|
| 2026.03.26 | ₩47,142 | ₩47,223 | ₩46,351 | ₩46,351 | -1.68% | 3.8천 |
|---|
| 2026.03.25 | ₩47,840 | ₩48,162 | ₩47,840 | ₩47,867 | +0.06% | 4.8천 |
|---|
| 2026.03.24 | ₩46,324 | ₩46,988 | ₩46,270 | ₩46,619 | +0.64% | 4.7천 |
|---|
| 2026.03.23 | ₩45,358 | ₩47,612 | ₩43,855 | ₩46,579 | +2.69% | 5.7만 |
|---|
| 2026.03.20 | ₩48,832 | ₩48,832 | ₩47,531 | ₩47,931 | -1.85% | 4.6천 |
|---|
| 2026.03.19 | ₩49,637 | ₩49,670 | ₩48,886 | ₩49,670 | +0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩52,401 | ₩52,401 | ₩51,969 | ₩51,969 | -0.82% | 2.1천 |
|---|
| 2026.03.17 | ₩53,689 | ₩53,689 | ₩53,461 | ₩53,488 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩53,501 | ₩53,638 | ₩53,045 | ₩53,614 | +0.21% | 9.5천 |
|---|
| 2026.03.13 | ₩54,392 | ₩54,608 | ₩53,635 | ₩53,635 | -1.39% | 3.7천 |
|---|
| 2026.03.12 | ₩55,076 | ₩55,076 | ₩54,417 | ₩54,417 | -1.20% | 3.2천 |
|---|
| 2026.03.11 | ₩55,238 | ₩55,366 | ₩55,165 | ₩55,364 | +0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩55,594 | ₩55,806 | ₩55,393 | ₩55,529 | -0.12% | 9천 |
|---|
| 2026.03.09 | ₩54,494 | ₩54,869 | ₩54,185 | ₩54,738 | +0.45% | 1.2만 |
|---|
| 2026.03.06 | ₩54,443 | ₩55,245 | ₩54,443 | ₩55,071 | +1.15% | 1.9천 |
|---|
| 2026.03.05 | ₩54,467 | ₩54,547 | ₩53,903 | ₩54,188 | -0.51% | 2천 |
|---|
| 2026.03.04 | ₩55,138 | ₩55,138 | ₩54,386 | ₩54,734 | -0.73% | 2.9천 |
|---|
| 2026.03.03 | ₩55,017 | ₩55,017 | ₩53,689 | ₩54,333 | -1.24% | 3.6만 |
|---|
| 2026.03.02 | ₩56,774 | ₩56,774 | ₩56,164 | ₩56,711 | -0.11% | 1.8천 |
|---|
| 2026.02.27 | ₩55,876 | ₩56,211 | ₩55,527 | ₩56,211 | +0.60% | 4.1천 |
|---|
| 2026.02.26 | ₩54,950 | ₩55,366 | ₩54,883 | ₩55,305 | +0.65% | 9.2천 |
|---|
| 2026.02.25 | ₩54,990 | ₩55,594 | ₩54,990 | ₩55,089 | +0.18% | 1.1천 |
|---|
| 2026.02.24 | ₩54,990 | ₩55,057 | ₩54,722 | ₩55,037 | +0.09% | 3.7천 |
|---|
| 2026.02.23 | ₩55,030 | ₩55,591 | ₩55,030 | ₩55,591 | +1.02% | 1.6천 |
|---|
| 2026.02.20 | ₩53,716 | ₩54,020 | ₩53,716 | ₩54,020 | +0.57% | 2.8천 |
|---|
| 2026.02.19 | ₩53,031 | ₩53,313 | ₩52,991 | ₩53,176 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩53,127 | ₩53,219 | ₩52,966 | ₩52,966 | -0.30% | 1.9천 |
|---|
| 2026.02.17 | ₩52,227 | ₩52,227 | ₩51,677 | ₩52,019 | -0.40% | 2.6천 |
|---|
| 2026.02.13 | ₩53,058 | ₩53,447 | ₩53,058 | ₩53,414 | +0.67% | 4.4천 |
|---|
| 2026.02.12 | ₩53,944 | ₩53,944 | ₩52,253 | ₩52,284 | -3.08% | 9.4천 |
|---|
| 2026.02.11 | ₩53,742 | ₩53,977 | ₩53,729 | ₩53,975 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩53,662 | ₩53,702 | ₩53,249 | ₩53,451 | -0.39% | 1.1천 |
|---|
| 2026.02.09 | ₩53,394 | ₩54,078 | ₩53,394 | ₩53,917 | +0.98% | 4.3천 |
|---|
| 2026.02.06 | ₩52,388 | ₩52,790 | ₩52,227 | ₩52,553 | +0.31% | 3.5천 |
|---|
| 2026.02.05 | ₩51,194 | ₩51,663 | ₩51,019 | ₩51,050 | -0.28% | 3만 |
|---|
| 2026.02.04 | ₩52,294 | ₩52,481 | ₩52,119 | ₩52,323 | +0.06% | 1.7천 |
|---|
| 2026.02.03 | ₩49,047 | ₩52,334 | ₩49,047 | ₩52,232 | +6.49% | 2.4천 |
|---|
| 2026.02.02 | ₩50,858 | ₩50,858 | ₩49,074 | ₩49,515 | -2.64% | 1.2만 |
|---|
| 2026.01.30 | ₩53,072 | ₩53,072 | ₩49,731 | ₩50,929 | -4.04% | 1.8만 |
|---|
| 2026.01.29 | ₩57,123 | ₩57,298 | ₩55,017 | ₩56,022 | -1.93% | 1.8만 |
|---|
| 2026.01.28 | ₩55,004 | ₩57,070 | ₩55,004 | ₩57,052 | +3.72% | 2만 |
|---|
| 2026.01.27 | ₩53,568 | ₩53,812 | ₩53,568 | ₩53,812 | +0.46% | 7.5천 |
|---|
| 2026.01.26 | ₩53,454 | ₩53,649 | ₩53,301 | ₩53,363 | -0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩53,085 | ₩53,107 | ₩53,072 | ₩53,107 | +0.04% | 3.7천 |
|---|
| 2026.01.22 | ₩51,985 | ₩52,750 | ₩51,958 | ₩52,715 | +1.40% | 4.5천 |
|---|
| 2026.01.21 | ₩52,267 | ₩52,267 | ₩51,448 | ₩51,811 | -0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩48,967 | ₩51,234 | ₩48,967 | ₩51,148 | +4.45% | 7천 |
|---|
| 2026.01.16 | ₩49,637 | ₩49,671 | ₩49,315 | ₩49,388 | -0.50% | 5.3천 |
|---|
| 2026.01.15 | ₩49,718 | ₩49,785 | ₩49,597 | ₩49,637 | -0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩49,738 | ₩50,013 | ₩49,637 | ₩49,812 | +0.15% | 3.8만 |
|---|
| 2026.01.13 | ₩49,725 | ₩49,725 | ₩49,407 | ₩49,407 | -0.64% | 1.6천 |
|---|
| 2026.01.12 | ₩49,570 | ₩49,879 | ₩49,492 | ₩49,492 | -0.16% | 3.8천 |
|---|
| 2026.01.09 | ₩48,457 | ₩48,631 | ₩48,457 | ₩48,596 | +0.29% | 1.8천 |
|---|
| 2026.01.08 | ₩48,001 | ₩48,309 | ₩47,940 | ₩48,257 | +0.53% | 1.8천 |
|---|
| 2026.01.07 | ₩47,923 | ₩48,108 | ₩47,793 | ₩48,023 | +0.21% | 4.2천 |
|---|
| 2026.01.06 | ₩48,027 | ₩48,430 | ₩48,027 | ₩48,423 | +0.82% | 3.9천 |
|---|
| 2026.01.05 | ₩47,558 | ₩48,108 | ₩47,558 | ₩47,841 | +0.60% | 1만 |
|---|
| 2026.01.02 | ₩47,759 | ₩47,759 | ₩46,512 | ₩46,667 | -2.29% | 1.6만 |
|---|
| 2025.12.31 | ₩46,954 | ₩46,954 | ₩46,618 | ₩46,618 | -0.72% | 1.4천 |
|---|
| 2025.12.30 | ₩47,209 | ₩47,377 | ₩46,820 | ₩46,820 | -0.82% | 8.5천 |
|---|
| 2025.12.29 | ₩47,464 | ₩47,464 | ₩46,619 | ₩46,785 | -1.43% | 1.2만 |
|---|
| 2025.12.26 | ₩48,604 | ₩49,208 | ₩48,591 | ₩48,716 | +0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩48,484 | ₩48,484 | ₩48,148 | ₩48,282 | -0.42% | 7.6천 |
|---|
| 2025.12.23 | ₩48,296 | ₩48,430 | ₩48,222 | ₩48,413 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩47,974 | ₩48,068 | ₩47,840 | ₩48,045 | +0.15% | 5.8천 |
|---|
| 2025.12.19 | ₩59,216 | ₩59,267 | ₩58,934 | ₩59,244 | +0.05% | 6.6천 |
|---|
| 2025.12.18 | ₩59,042 | ₩59,256 | ₩59,028 | ₩59,188 | +0.25% | 6천 |
|---|
| 2025.12.17 | ₩59,162 | ₩59,205 | ₩59,162 | ₩59,205 | +0.07% | 600 |
|---|
| 2025.12.16 | ₩59,008 | ₩59,008 | ₩58,726 | ₩58,726 | -0.48% | 800 |
|---|
| 2025.12.15 | ₩58,793 | ₩58,793 | ₩58,478 | ₩58,608 | -0.31% | 1.7천 |
|---|
| 2025.12.12 | ₩58,552 | ₩58,559 | ₩58,489 | ₩58,489 | -0.11% | 1.4천 |
|---|
| 2025.12.11 | ₩57,807 | ₩58,235 | ₩57,807 | ₩58,202 | +0.68% | 2.3천 |
|---|
| 2025.12.10 | ₩57,405 | ₩57,671 | ₩57,277 | ₩57,671 | +0.46% | 2.3천 |
|---|
| 2025.12.09 | ₩57,539 | ₩57,539 | ₩57,500 | ₩57,500 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩57,472 | ₩57,472 | ₩57,216 | ₩57,216 | -0.45% | 500 |
|---|
| 2025.12.05 | ₩57,539 | ₩57,539 | ₩57,291 | ₩57,291 | -0.43% | 500 |
|---|
| 2025.12.04 | ₩57,298 | ₩57,385 | ₩57,298 | ₩57,318 | +0.04% | 1천 |
|---|
| 2025.12.03 | ₩57,280 | ₩57,280 | ₩57,269 | ₩57,269 | -0.02% | 300 |
|---|
| 2025.12.02 | ₩57,392 | ₩57,392 | ₩56,815 | ₩57,158 | -0.41% | 6.3천 |
|---|
| 2025.12.01 | ₩57,593 | ₩57,593 | ₩57,382 | ₩57,404 | -0.33% | 2.3천 |
|---|
| 2025.11.28 | ₩57,059 | ₩57,083 | ₩57,043 | ₩57,083 | +0.04% | 1.5천 |
|---|
| 2025.11.26 | ₩56,549 | ₩56,654 | ₩56,549 | ₩56,646 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩56,117 | ₩56,399 | ₩55,969 | ₩56,282 | +0.29% | 1.6만 |
|---|
| 2025.11.24 | ₩55,406 | ₩56,130 | ₩55,312 | ₩56,130 | +1.31% | 1.4천 |
|---|
| 2025.11.21 | ₩55,272 | ₩55,674 | ₩55,261 | ₩55,261 | -0.02% | 1.3천 |
|---|
| 2025.11.20 | ₩55,808 | ₩55,902 | ₩54,534 | ₩55,466 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩55,446 | ₩55,849 | ₩55,446 | ₩55,790 | +0.62% | 1.6천 |
|---|
| 2025.11.18 | ₩55,466 | ₩55,544 | ₩55,218 | ₩55,544 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩55,393 | ₩55,701 | ₩54,910 | ₩55,036 | -0.64% | 4.9천 |
|---|
| 2025.11.14 | ₩55,151 | ₩55,768 | ₩55,151 | ₩55,326 | +0.32% | 1.3천 |
|---|
| 2025.11.13 | ₩56,667 | ₩56,734 | ₩56,466 | ₩56,607 | -0.11% | 2.4만 |
|---|
| 2025.11.12 | ₩56,452 | ₩56,748 | ₩56,452 | ₩56,545 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩55,916 | ₩55,924 | ₩55,916 | ₩55,924 | +0.01% | 400 |
|---|
| 2025.11.10 | ₩55,272 | ₩55,741 | ₩55,272 | ₩55,647 | +0.68% | 9천 |
|---|
| 2025.11.07 | ₩52,294 | ₩54,535 | ₩52,294 | ₩54,535 | +4.29% | 6.7천 |
|---|
| 2025.11.06 | ₩54,279 | ₩54,279 | ₩54,228 | ₩54,228 | -0.09% | 700 |
|---|
| 2025.11.05 | ₩54,252 | ₩54,252 | ₩54,125 | ₩54,195 | -0.11% | 2.6천 |
|---|
| 2025.11.04 | ₩53,958 | ₩53,958 | ₩53,642 | ₩53,646 | -0.58% | 1.5천 |
|---|
| 2025.11.03 | ₩54,427 | ₩54,480 | ₩54,427 | ₩54,436 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩54,561 | ₩54,601 | ₩54,185 | ₩54,227 | -0.61% | 2.9천 |
|---|
| 2025.10.30 | ₩54,158 | ₩54,494 | ₩54,158 | ₩54,494 | +0.62% | 1.1천 |
|---|
| 2025.10.29 | ₩54,353 | ₩54,440 | ₩53,577 | ₩53,642 | -1.31% | 3.1천 |
|---|
| 2025.10.28 | ₩53,166 | ₩53,557 | ₩53,166 | ₩53,557 | +0.74% | 2천 |
|---|
| 2025.10.27 | ₩53,890 | ₩53,930 | ₩53,514 | ₩53,716 | -0.32% | 2.7만 |
|---|
| 2025.10.24 | ₩54,641 | ₩54,655 | ₩54,433 | ₩54,454 | -0.34% | 2.9만 |
|---|
| 2025.10.23 | ₩54,427 | ₩54,472 | ₩54,365 | ₩54,365 | -0.11% | 1.3천 |
|---|
| 2025.10.22 | ₩53,608 | ₩54,145 | ₩53,608 | ₩54,137 | +0.99% | 1.8만 |
|---|
| 2025.10.21 | ₩54,614 | ₩54,614 | ₩54,386 | ₩54,474 | -0.26% | 1.5만 |
|---|
| 2025.10.20 | ₩54,588 | ₩54,877 | ₩54,521 | ₩54,877 | +0.53% | 2.4만 |
|---|
| 2025.10.17 | ₩54,695 | ₩54,695 | ₩54,266 | ₩54,353 | -0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩54,585 | ₩54,647 | ₩54,578 | ₩54,647 | +0.11% | 1천 |
|---|
| 2025.10.15 | ₩54,306 | ₩54,435 | ₩54,306 | ₩54,435 | +0.24% | 1.4천 |
|---|
| 2025.10.14 | ₩54,145 | ₩54,326 | ₩54,118 | ₩54,286 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩53,877 | ₩54,091 | ₩53,877 | ₩54,064 | +0.35% | 1.6천 |
|---|
| 2025.10.10 | ₩53,635 | ₩53,635 | ₩53,139 | ₩53,573 | -0.12% | 5.9천 |
|---|