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 | ₩42,460 | ₩42,580 | ₩42,353 | ₩42,580 | +0.28% | 6.8천 |
| 2026.10.08 | ₩42,086 | ₩42,086 | ₩41,900 | ₩41,992 | -0.23% | 600 |
| 2026.10.07 | ₩41,900 | ₩41,913 | ₩41,566 | ₩41,717 | -0.44% | 9.8천 |
| 2026.10.06 | ₩42,113 | ₩42,420 | ₩42,113 | ₩42,412 | +0.71% | 1.4만 |
| 2026.10.05 | ₩42,126 | ₩42,232 | ₩41,953 | ₩42,108 | -0.04% | 5.1천 |
| 2026.10.02 | ₩42,246 | ₩42,246 | ₩42,193 | ₩42,234 | -0.03% | 4.1천 |
| 2026.10.01 | ₩42,499 | ₩42,573 | ₩42,493 | ₩42,520 | +0.05% | 1.6천 |
| 2026.09.30 | ₩42,487 | ₩42,487 | ₩42,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,260 |
| -0.53% |
| 500 |
| 2026.09.29 | ₩42,367 | ₩42,447 | ₩42,253 | ₩42,447 | +0.19% | 500 |
|---|
| 2026.09.28 | ₩41,873 | ₩42,206 | ₩41,873 | ₩42,045 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩43,294 | ₩43,527 | ₩43,207 | ₩43,518 | +0.52% | 600 |
|---|
| 2026.09.24 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩43,794 | ₩43,794 | ₩43,487 | ₩43,487 | -0.70% | 500 |
|---|
| 2026.09.22 | ₩44,115 | ₩44,308 | ₩44,115 | ₩44,308 | +0.44% | 500 |
|---|
| 2026.09.21 | ₩44,061 | ₩44,101 | ₩44,061 | ₩44,071 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩44,616 | ₩44,616 | ₩44,616 | ₩44,616 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩44,475 | ₩44,475 | ₩44,303 | ₩44,303 | -0.39% | 600 |
|---|
| 2026.09.16 | ₩44,221 | ₩44,221 | ₩43,341 | ₩43,514 | -1.60% | 1.1천 |
|---|
| 2026.09.15 | ₩43,701 | ₩43,841 | ₩43,701 | ₩43,793 | +0.21% | 6.4천 |
|---|
| 2026.09.14 | ₩43,581 | ₩43,677 | ₩43,534 | ₩43,677 | +0.22% | 4.3천 |
|---|
| 2026.09.11 | ₩44,768 | ₩44,782 | ₩44,292 | ₩44,292 | -1.06% | 2.2천 |
|---|
| 2026.09.10 | ₩44,555 | ₩44,555 | ₩44,168 | ₩44,168 | -0.87% | 1.4천 |
|---|
| 2026.09.09 | ₩45,142 | ₩45,142 | ₩44,728 | ₩44,843 | -0.66% | 3천 |
|---|
| 2026.09.08 | ₩44,875 | ₩44,875 | ₩44,448 | ₩44,463 | -0.92% | 3.7천 |
|---|
| 2026.09.04 | ₩45,195 | ₩45,202 | ₩45,195 | ₩45,202 | +0.01% | 300 |
|---|
| 2026.09.03 | ₩45,436 | ₩45,662 | ₩45,436 | ₩45,593 | +0.35% | 5.2천 |
|---|
| 2026.09.02 | ₩44,221 | ₩44,628 | ₩44,221 | ₩44,628 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩44,495 | ₩44,495 | ₩44,112 | ₩44,112 | -0.86% | 2천 |
|---|
| 2026.08.31 | ₩45,334 | ₩45,334 | ₩45,334 | ₩45,334 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩46,770 | ₩46,770 | ₩45,452 | ₩45,452 | -2.82% | 3.3천 |
|---|
| 2026.08.27 | ₩46,937 | ₩46,937 | ₩46,875 | ₩46,875 | -0.13% | 700 |
|---|
| 2026.08.26 | ₩46,703 | ₩46,790 | ₩46,703 | ₩46,790 | +0.19% | 400 |
|---|
| 2026.08.25 | ₩46,837 | ₩46,850 | ₩46,783 | ₩46,783 | -0.11% | 800 |
|---|
| 2026.08.24 | ₩46,837 | ₩46,837 | ₩46,663 | ₩46,750 | -0.19% | 1.4천 |
|---|
| 2026.08.21 | ₩46,703 | ₩46,777 | ₩46,637 | ₩46,777 | +0.16% | 4.8천 |
|---|
| 2026.08.20 | ₩46,637 | ₩46,690 | ₩46,637 | ₩46,690 | +0.11% | 500 |
|---|
| 2026.08.19 | ₩46,557 | ₩46,822 | ₩46,543 | ₩46,822 | +0.57% | 4.3천 |
|---|
| 2026.08.18 | ₩45,889 | ₩45,889 | ₩44,942 | ₩45,194 | -1.51% | 2.4천 |
|---|
| 2026.08.17 | ₩46,183 | ₩46,316 | ₩46,183 | ₩46,234 | +0.11% | 1.1천 |
|---|
| 2026.08.14 | ₩45,903 | ₩46,143 | ₩45,903 | ₩46,009 | +0.23% | 1.1천 |
|---|
| 2026.08.13 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩45,983 | ₩46,023 | ₩45,969 | ₩45,969 | -0.03% | 2천 |
|---|
| 2026.08.11 | ₩45,889 | ₩45,968 | ₩45,735 | ₩45,735 | -0.34% | 700 |
|---|
| 2026.08.10 | ₩45,416 | ₩45,849 | ₩45,416 | ₩45,785 | +0.81% | 700 |
|---|
| 2026.08.07 | ₩45,369 | ₩45,409 | ₩45,249 | ₩45,342 | -0.06% | 1.3만 |
|---|
| 2026.08.06 | ₩44,969 | ₩44,969 | ₩44,688 | ₩44,706 | -0.58% | 4.7천 |
|---|
| 2026.08.05 | ₩44,555 | ₩44,646 | ₩44,555 | ₩44,646 | +0.20% | 200 |
|---|
| 2026.08.04 | ₩43,326 | ₩43,327 | ₩43,286 | ₩43,286 | -0.09% | 2.5천 |
|---|
| 2026.08.03 | ₩42,687 | ₩42,956 | ₩42,687 | ₩42,956 | +0.63% | 700 |
|---|
| 2026.07.31 | ₩42,567 | ₩42,887 | ₩42,567 | ₩42,868 | +0.71% | 3.5천 |
|---|
| 2026.07.30 | ₩43,501 | ₩43,577 | ₩43,501 | ₩43,577 | +0.17% | 400 |
|---|
| 2026.07.29 | ₩42,500 | ₩42,987 | ₩42,500 | ₩42,987 | +1.15% | 400 |
|---|
| 2026.07.28 | ₩42,647 | ₩42,700 | ₩42,647 | ₩42,685 | +0.09% | 500 |
|---|
| 2026.07.27 | ₩43,194 | ₩43,333 | ₩43,194 | ₩43,333 | +0.32% | 600 |
|---|
| 2026.07.24 | ₩42,860 | ₩43,141 | ₩42,860 | ₩43,008 | +0.35% | 1.8천 |
|---|
| 2026.07.23 | ₩42,940 | ₩42,940 | ₩42,916 | ₩42,916 | -0.06% | 400 |
|---|
| 2026.07.22 | ₩43,861 | ₩44,101 | ₩43,821 | ₩43,829 | -0.07% | 5.1만 |
|---|
| 2026.07.21 | ₩42,754 | ₩43,301 | ₩42,754 | ₩43,301 | +1.28% | 5.1만 |
|---|
| 2026.07.20 | ₩42,467 | ₩42,673 | ₩42,420 | ₩42,511 | +0.10% | 5.5만 |
|---|
| 2026.07.17 | ₩42,033 | ₩42,597 | ₩42,033 | ₩42,496 | +1.10% | 4.8천 |
|---|
| 2026.07.16 | ₩42,593 | ₩42,593 | ₩42,178 | ₩42,178 | -0.97% | 2.4천 |
|---|
| 2026.07.15 | ₩43,194 | ₩43,233 | ₩42,834 | ₩42,998 | -0.45% | 2.4천 |
|---|
| 2026.07.14 | ₩43,279 | ₩43,407 | ₩42,794 | ₩43,003 | -0.64% | 2.1천 |
|---|
| 2026.07.13 | ₩42,780 | ₩42,780 | ₩42,233 | ₩42,424 | -0.83% | 2.3천 |
|---|
| 2026.07.10 | ₩43,221 | ₩43,421 | ₩43,221 | ₩43,421 | +0.46% | 1.1천 |
|---|
| 2026.07.09 | ₩43,701 | ₩43,728 | ₩43,475 | ₩43,584 | -0.27% | 1.5천 |
|---|
| 2026.07.08 | ₩42,820 | ₩43,181 | ₩42,820 | ₩43,087 | +0.62% | 600 |
|---|
| 2026.07.07 | ₩43,505 | ₩43,505 | ₩43,505 | ₩43,505 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩43,901 | ₩43,901 | ₩43,741 | ₩43,888 | -0.03% | 1.8천 |
|---|
| 2026.07.02 | ₩43,534 | ₩43,596 | ₩43,534 | ₩43,596 | +0.14% | 600 |
|---|
| 2026.07.01 | ₩43,141 | ₩43,207 | ₩42,695 | ₩42,695 | -1.03% | 800 |
|---|
| 2026.06.30 | ₩42,887 | ₩42,887 | ₩42,527 | ₩42,533 | -0.82% | 1.8천 |
|---|
| 2026.06.29 | ₩42,700 | ₩42,700 | ₩42,440 | ₩42,440 | -0.61% | 4.4천 |
|---|
| 2026.06.26 | ₩43,114 | ₩43,114 | ₩42,874 | ₩42,942 | -0.40% | 3.2천 |
|---|
| 2026.06.25 | ₩42,487 | ₩42,700 | ₩42,483 | ₩42,483 | -0.01% | 2.4천 |
|---|
| 2026.06.24 | ₩42,500 | ₩42,500 | ₩42,020 | ₩42,110 | -0.92% | 2.1천 |
|---|
| 2026.06.23 | ₩43,547 | ₩43,781 | ₩43,493 | ₩43,493 | -0.13% | 4.7천 |
|---|
| 2026.06.22 | ₩44,408 | ₩44,408 | ₩44,048 | ₩44,251 | -0.35% | 1.3천 |
|---|
| 2026.06.18 | ₩44,942 | ₩44,942 | ₩44,381 | ₩44,559 | -0.85% | 3.1천 |
|---|
| 2026.06.17 | ₩46,396 | ₩46,396 | ₩45,126 | ₩45,126 | -2.74% | 1.5만 |
|---|
| 2026.06.16 | ₩46,130 | ₩46,250 | ₩46,116 | ₩46,158 | +0.06% | 1.9천 |
|---|
| 2026.06.15 | ₩46,222 | ₩46,222 | ₩45,903 | ₩45,903 | -0.69% | 800 |
|---|
| 2026.06.12 | ₩46,690 | ₩46,690 | ₩44,275 | ₩44,819 | -4.01% | 1만 |
|---|
| 2026.06.11 | ₩43,487 | ₩44,830 | ₩43,234 | ₩44,830 | +3.09% | 3.6천 |
|---|
| 2026.06.10 | ₩44,395 | ₩44,408 | ₩43,498 | ₩43,498 | -2.02% | 1.4만 |
|---|
| 2026.06.09 | ₩45,369 | ₩45,716 | ₩45,369 | ₩45,584 | +0.47% | 1천 |
|---|
| 2026.06.08 | ₩44,301 | ₩46,356 | ₩44,301 | ₩46,089 | +4.04% | 5.4천 |
|---|
| 2026.06.05 | ₩46,623 | ₩46,635 | ₩46,043 | ₩46,043 | -1.24% | 2.5천 |
|---|
| 2026.06.04 | ₩47,851 | ₩48,011 | ₩47,651 | ₩47,651 | -0.42% | 600 |
|---|
| 2026.06.03 | ₩47,224 | ₩47,237 | ₩47,224 | ₩47,237 | +0.03% | 400 |
|---|
| 2026.06.02 | ₩47,597 | ₩47,824 | ₩47,370 | ₩47,591 | -0.01% | 8.7천 |
|---|
| 2026.06.01 | ₩47,572 | ₩47,572 | ₩47,572 | ₩47,572 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩48,131 | ₩48,298 | ₩47,984 | ₩48,134 | +0.01% | 800 |
|---|
| 2026.05.28 | ₩47,224 | ₩47,768 | ₩47,224 | ₩47,768 | +1.15% | 1.2천 |
|---|
| 2026.05.27 | ₩46,877 | ₩47,290 | ₩46,837 | ₩47,270 | +0.84% | 2.8천 |
|---|
| 2026.05.26 | ₩47,864 | ₩47,924 | ₩47,757 | ₩47,844 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩47,864 | ₩47,984 | ₩47,838 | ₩47,858 | -0.01% | 2.4천 |
|---|
| 2026.05.21 | ₩47,691 | ₩48,305 | ₩47,691 | ₩48,218 | +1.11% | 1.8천 |
|---|
| 2026.05.20 | ₩48,071 | ₩48,198 | ₩47,904 | ₩48,198 | +0.26% | 1.4만 |
|---|
| 2026.05.19 | ₩47,911 | ₩47,911 | ₩47,659 | ₩47,659 | -0.53% | 2.8천 |
|---|
| 2026.05.18 | ₩48,491 | ₩48,491 | ₩48,224 | ₩48,398 | -0.19% | 1.2천 |
|---|
| 2026.05.15 | ₩48,231 | ₩48,531 | ₩48,184 | ₩48,333 | +0.21% | 6.1천 |
|---|
| 2026.05.14 | ₩49,692 | ₩49,692 | ₩49,359 | ₩49,471 | -0.45% | 400 |
|---|
| 2026.05.13 | ₩49,659 | ₩49,879 | ₩49,505 | ₩49,783 | +0.25% | 9.6천 |
|---|
| 2026.05.12 | ₩49,946 | ₩50,046 | ₩49,586 | ₩50,046 | +0.20% | 2.4천 |
|---|
| 2026.05.11 | ₩50,066 | ₩50,261 | ₩50,066 | ₩50,261 | +0.39% | 300 |
|---|
| 2026.05.08 | ₩49,986 | ₩50,146 | ₩49,932 | ₩49,999 | +0.03% | 3.3천 |
|---|
| 2026.05.07 | ₩50,353 | ₩50,353 | ₩49,812 | ₩49,834 | -1.03% | 1.1천 |
|---|
| 2026.05.06 | ₩49,738 | ₩49,738 | ₩49,738 | ₩49,738 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩48,478 | ₩48,758 | ₩48,361 | ₩48,361 | -0.24% | 1.5천 |
|---|
| 2026.05.04 | ₩48,546 | ₩48,546 | ₩47,851 | ₩47,891 | -1.35% | 6.7천 |
|---|
| 2026.05.01 | ₩48,812 | ₩49,236 | ₩48,705 | ₩48,929 | +0.24% | 2.1천 |
|---|
| 2026.04.30 | ₩48,952 | ₩49,132 | ₩48,878 | ₩48,980 | +0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩48,051 | ₩48,435 | ₩48,038 | ₩48,322 | +0.56% | 2.1천 |
|---|
| 2026.04.28 | ₩48,812 | ₩48,812 | ₩48,438 | ₩48,812 | 0.00% | 3천 |
|---|
| 2026.04.27 | ₩50,199 | ₩50,199 | ₩49,412 | ₩49,651 | -1.09% | 1.1만 |
|---|
| 2026.04.24 | ₩50,213 | ₩50,213 | ₩49,946 | ₩50,034 | -0.36% | 4.8천 |
|---|
| 2026.04.23 | ₩50,146 | ₩50,233 | ₩49,746 | ₩49,746 | -0.80% | 7.7천 |
|---|
| 2026.04.22 | ₩50,306 | ₩50,393 | ₩50,266 | ₩50,319 | +0.03% | 900 |
|---|
| 2026.04.21 | ₩50,653 | ₩50,760 | ₩49,572 | ₩49,572 | -2.13% | 1.1만 |
|---|
| 2026.04.20 | ₩51,574 | ₩52,560 | ₩50,840 | ₩51,075 | -0.97% | 1.4만 |
|---|
| 2026.04.17 | ₩51,654 | ₩51,654 | ₩51,400 | ₩51,466 | -0.36% | 1.4천 |
|---|
| 2026.04.16 | ₩50,960 | ₩50,960 | ₩50,706 | ₩50,720 | -0.47% | 1.2만 |
|---|
| 2026.04.15 | ₩51,227 | ₩51,227 | ₩50,787 | ₩50,855 | -0.73% | 6.9천 |
|---|
| 2026.04.14 | ₩50,613 | ₩51,300 | ₩50,613 | ₩51,240 | +1.24% | 5.9천 |
|---|
| 2026.04.13 | ₩50,093 | ₩50,282 | ₩50,093 | ₩50,282 | +0.38% | 1.7천 |
|---|
| 2026.04.10 | ₩50,720 | ₩50,720 | ₩50,386 | ₩50,406 | -0.62% | 500 |
|---|
| 2026.04.09 | ₩50,392 | ₩50,506 | ₩50,293 | ₩50,448 | +0.11% | 1.2천 |
|---|
| 2026.04.08 | ₩50,666 | ₩50,666 | ₩49,963 | ₩49,963 | -1.39% | 1.7천 |
|---|
| 2026.04.07 | ₩49,679 | ₩49,698 | ₩49,679 | ₩49,698 | +0.04% | 600 |
|---|
| 2026.04.06 | ₩49,299 | ₩49,479 | ₩49,105 | ₩49,319 | +0.04% | 4천 |
|---|
| 2026.04.02 | ₩48,958 | ₩49,416 | ₩48,625 | ₩49,212 | +0.52% | 3.7만 |
|---|
| 2026.04.01 | ₩50,010 | ₩50,010 | ₩50,010 | ₩50,010 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩48,131 | ₩49,296 | ₩48,131 | ₩49,296 | +2.42% | 1.8천 |
|---|
| 2026.03.30 | ₩47,451 | ₩48,011 | ₩47,437 | ₩47,531 | +0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩46,597 | ₩47,484 | ₩46,597 | ₩47,464 | +1.86% | 2.1천 |
|---|
| 2026.03.26 | ₩46,890 | ₩46,970 | ₩46,103 | ₩46,103 | -1.68% | 3.8천 |
|---|
| 2026.03.25 | ₩47,584 | ₩47,904 | ₩47,584 | ₩47,611 | +0.06% | 4.8천 |
|---|
| 2026.03.24 | ₩46,076 | ₩46,737 | ₩46,023 | ₩46,370 | +0.64% | 4.7천 |
|---|
| 2026.03.23 | ₩45,115 | ₩47,357 | ₩43,621 | ₩46,330 | +2.69% | 5.7만 |
|---|
| 2026.03.20 | ₩48,571 | ₩48,571 | ₩47,277 | ₩47,675 | -1.85% | 4.6천 |
|---|
| 2026.03.19 | ₩49,372 | ₩49,404 | ₩48,625 | ₩49,404 | +0.06% | 6.2천 |
|---|
| 2026.03.18 | ₩52,121 | ₩52,121 | ₩51,691 | ₩51,691 | -0.82% | 2.1천 |
|---|
| 2026.03.17 | ₩53,402 | ₩53,402 | ₩53,175 | ₩53,202 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩53,215 | ₩53,351 | ₩52,761 | ₩53,327 | +0.21% | 9.5천 |
|---|
| 2026.03.13 | ₩54,101 | ₩54,316 | ₩53,349 | ₩53,349 | -1.39% | 3.7천 |
|---|
| 2026.03.12 | ₩54,782 | ₩54,782 | ₩54,126 | ₩54,126 | -1.20% | 3.2천 |
|---|
| 2026.03.11 | ₩54,943 | ₩55,070 | ₩54,870 | ₩55,069 | +0.23% | 1.3만 |
|---|
| 2026.03.10 | ₩55,297 | ₩55,508 | ₩55,097 | ₩55,233 | -0.12% | 9천 |
|---|
| 2026.03.09 | ₩54,203 | ₩54,576 | ₩53,896 | ₩54,445 | +0.45% | 1.2만 |
|---|
| 2026.03.06 | ₩54,152 | ₩54,950 | ₩54,152 | ₩54,776 | +1.15% | 1.9천 |
|---|
| 2026.03.05 | ₩54,176 | ₩54,256 | ₩53,615 | ₩53,898 | -0.51% | 2천 |
|---|
| 2026.03.04 | ₩54,843 | ₩54,843 | ₩54,096 | ₩54,441 | -0.73% | 2.9천 |
|---|
| 2026.03.03 | ₩54,723 | ₩54,723 | ₩53,402 | ₩54,042 | -1.24% | 3.6만 |
|---|
| 2026.03.02 | ₩56,471 | ₩56,471 | ₩55,864 | ₩56,408 | -0.11% | 1.8천 |
|---|
| 2026.02.27 | ₩55,577 | ₩55,911 | ₩55,230 | ₩55,911 | +0.60% | 4.1천 |
|---|
| 2026.02.26 | ₩54,656 | ₩55,070 | ₩54,589 | ₩55,010 | +0.65% | 9.2천 |
|---|
| 2026.02.25 | ₩54,696 | ₩55,297 | ₩54,696 | ₩54,795 | +0.18% | 1.1천 |
|---|
| 2026.02.24 | ₩54,696 | ₩54,763 | ₩54,429 | ₩54,743 | +0.09% | 3.7천 |
|---|
| 2026.02.23 | ₩54,736 | ₩55,294 | ₩54,736 | ₩55,294 | +1.02% | 1.6천 |
|---|
| 2026.02.20 | ₩53,429 | ₩53,731 | ₩53,429 | ₩53,731 | +0.57% | 2.8천 |
|---|
| 2026.02.19 | ₩52,748 | ₩53,028 | ₩52,708 | ₩52,892 | +0.27% | 4천 |
|---|
| 2026.02.18 | ₩52,843 | ₩52,935 | ₩52,683 | ₩52,683 | -0.30% | 1.9천 |
|---|
| 2026.02.17 | ₩51,947 | ₩51,947 | ₩51,400 | ₩51,741 | -0.40% | 2.6천 |
|---|
| 2026.02.13 | ₩52,775 | ₩53,162 | ₩52,775 | ₩53,128 | +0.67% | 4.4천 |
|---|
| 2026.02.12 | ₩53,655 | ₩53,655 | ₩51,974 | ₩52,005 | -3.08% | 9.4천 |
|---|
| 2026.02.11 | ₩53,455 | ₩53,689 | ₩53,442 | ₩53,686 | +0.43% | 1.8천 |
|---|
| 2026.02.10 | ₩53,375 | ₩53,415 | ₩52,964 | ₩53,166 | -0.39% | 1.1천 |
|---|
| 2026.02.09 | ₩53,108 | ₩53,789 | ₩53,108 | ₩53,629 | +0.98% | 4.3천 |
|---|
| 2026.02.06 | ₩52,108 | ₩52,508 | ₩51,947 | ₩52,272 | +0.31% | 3.5천 |
|---|
| 2026.02.05 | ₩50,920 | ₩51,387 | ₩50,746 | ₩50,777 | -0.28% | 3만 |
|---|
| 2026.02.04 | ₩52,014 | ₩52,201 | ₩51,841 | ₩52,043 | +0.06% | 1.7천 |
|---|
| 2026.02.03 | ₩48,785 | ₩52,054 | ₩48,785 | ₩51,953 | +6.49% | 2.4천 |
|---|
| 2026.02.02 | ₩50,586 | ₩50,586 | ₩48,812 | ₩49,251 | -2.64% | 1.2만 |
|---|
| 2026.01.30 | ₩52,788 | ₩52,788 | ₩49,465 | ₩50,657 | -4.04% | 1.8만 |
|---|
| 2026.01.29 | ₩56,818 | ₩56,991 | ₩54,723 | ₩55,722 | -1.93% | 1.8만 |
|---|
| 2026.01.28 | ₩54,710 | ₩56,765 | ₩54,710 | ₩56,747 | +3.72% | 2만 |
|---|
| 2026.01.27 | ₩53,282 | ₩53,525 | ₩53,282 | ₩53,525 | +0.46% | 7.5천 |
|---|
| 2026.01.26 | ₩53,168 | ₩53,362 | ₩53,016 | ₩53,078 | -0.17% | 3.6천 |
|---|
| 2026.01.23 | ₩52,801 | ₩52,823 | ₩52,788 | ₩52,823 | +0.04% | 3.7천 |
|---|
| 2026.01.22 | ₩51,707 | ₩52,468 | ₩51,681 | ₩52,433 | +1.40% | 4.5천 |
|---|
| 2026.01.21 | ₩51,987 | ₩51,987 | ₩51,173 | ₩51,534 | -0.87% | 1.4만 |
|---|
| 2026.01.20 | ₩48,705 | ₩50,960 | ₩48,705 | ₩50,875 | +4.45% | 7천 |
|---|
| 2026.01.16 | ₩49,372 | ₩49,405 | ₩49,052 | ₩49,124 | -0.50% | 5.3천 |
|---|
| 2026.01.15 | ₩49,452 | ₩49,519 | ₩49,332 | ₩49,372 | -0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩49,472 | ₩49,746 | ₩49,372 | ₩49,546 | +0.15% | 3.8만 |
|---|
| 2026.01.13 | ₩49,459 | ₩49,459 | ₩49,143 | ₩49,143 | -0.64% | 1.6천 |
|---|
| 2026.01.12 | ₩49,305 | ₩49,612 | ₩49,228 | ₩49,228 | -0.16% | 3.8천 |
|---|
| 2026.01.09 | ₩48,198 | ₩48,371 | ₩48,198 | ₩48,337 | +0.29% | 1.8천 |
|---|
| 2026.01.08 | ₩47,744 | ₩48,051 | ₩47,684 | ₩47,999 | +0.53% | 1.8천 |
|---|
| 2026.01.07 | ₩47,667 | ₩47,851 | ₩47,537 | ₩47,767 | +0.21% | 4.2천 |
|---|
| 2026.01.06 | ₩47,771 | ₩48,171 | ₩47,771 | ₩48,164 | +0.82% | 3.9천 |
|---|
| 2026.01.05 | ₩47,304 | ₩47,851 | ₩47,304 | ₩47,585 | +0.60% | 1만 |
|---|
| 2026.01.02 | ₩47,504 | ₩47,504 | ₩46,263 | ₩46,418 | -2.29% | 1.6만 |
|---|
| 2025.12.31 | ₩46,703 | ₩46,703 | ₩46,368 | ₩46,368 | -0.72% | 1.4천 |
|---|
| 2025.12.30 | ₩46,957 | ₩47,124 | ₩46,570 | ₩46,570 | -0.82% | 8.5천 |
|---|
| 2025.12.29 | ₩47,210 | ₩47,210 | ₩46,370 | ₩46,535 | -1.43% | 1.2만 |
|---|
| 2025.12.26 | ₩48,345 | ₩48,945 | ₩48,331 | ₩48,455 | +0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩48,224 | ₩48,224 | ₩47,891 | ₩48,024 | -0.42% | 7.6천 |
|---|
| 2025.12.23 | ₩48,038 | ₩48,171 | ₩47,964 | ₩48,154 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩47,717 | ₩47,811 | ₩47,584 | ₩47,788 | +0.15% | 5.8천 |
|---|
| 2025.12.19 | ₩58,900 | ₩58,950 | ₩58,619 | ₩58,928 | +0.05% | 6.6천 |
|---|
| 2025.12.18 | ₩58,726 | ₩58,940 | ₩58,713 | ₩58,872 | +0.25% | 6천 |
|---|
| 2025.12.17 | ₩58,846 | ₩58,889 | ₩58,846 | ₩58,889 | +0.07% | 600 |
|---|
| 2025.12.16 | ₩58,693 | ₩58,693 | ₩58,412 | ₩58,412 | -0.48% | 800 |
|---|
| 2025.12.15 | ₩58,479 | ₩58,479 | ₩58,166 | ₩58,295 | -0.31% | 1.7천 |
|---|
| 2025.12.12 | ₩58,239 | ₩58,246 | ₩58,176 | ₩58,176 | -0.11% | 1.4천 |
|---|
| 2025.12.11 | ₩57,498 | ₩57,924 | ₩57,498 | ₩57,891 | +0.68% | 2.3천 |
|---|
| 2025.12.10 | ₩57,098 | ₩57,362 | ₩56,971 | ₩57,362 | +0.46% | 2.3천 |
|---|
| 2025.12.09 | ₩57,232 | ₩57,232 | ₩57,193 | ₩57,193 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩57,165 | ₩57,165 | ₩56,910 | ₩56,910 | -0.45% | 500 |
|---|
| 2025.12.05 | ₩57,232 | ₩57,232 | ₩56,985 | ₩56,985 | -0.43% | 500 |
|---|
| 2025.12.04 | ₩56,991 | ₩57,078 | ₩56,991 | ₩57,011 | +0.04% | 1천 |
|---|
| 2025.12.03 | ₩56,974 | ₩56,974 | ₩56,963 | ₩56,963 | -0.02% | 300 |
|---|
| 2025.12.02 | ₩57,085 | ₩57,085 | ₩56,511 | ₩56,853 | -0.41% | 6.3천 |
|---|
| 2025.12.01 | ₩57,285 | ₩57,285 | ₩57,075 | ₩57,097 | -0.33% | 2.3천 |
|---|
| 2025.11.28 | ₩56,754 | ₩56,778 | ₩56,738 | ₩56,778 | +0.04% | 1.5천 |
|---|
| 2025.11.26 | ₩56,247 | ₩56,351 | ₩56,247 | ₩56,343 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩55,817 | ₩56,097 | ₩55,670 | ₩55,981 | +0.29% | 1.6만 |
|---|
| 2025.11.24 | ₩55,110 | ₩55,830 | ₩55,016 | ₩55,830 | +1.31% | 1.4천 |
|---|
| 2025.11.21 | ₩54,976 | ₩55,377 | ₩54,966 | ₩54,966 | -0.02% | 1.3천 |
|---|
| 2025.11.20 | ₩55,510 | ₩55,604 | ₩54,243 | ₩55,170 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩55,150 | ₩55,550 | ₩55,150 | ₩55,492 | +0.62% | 1.6천 |
|---|
| 2025.11.18 | ₩55,170 | ₩55,247 | ₩54,923 | ₩55,247 | +0.14% | 1.4만 |
|---|
| 2025.11.17 | ₩55,097 | ₩55,403 | ₩54,616 | ₩54,742 | -0.64% | 4.9천 |
|---|
| 2025.11.14 | ₩54,856 | ₩55,470 | ₩54,856 | ₩55,030 | +0.32% | 1.3천 |
|---|
| 2025.11.13 | ₩56,364 | ₩56,431 | ₩56,164 | ₩56,304 | -0.11% | 2.4만 |
|---|
| 2025.11.12 | ₩56,151 | ₩56,444 | ₩56,151 | ₩56,243 | +0.16% | 1.2만 |
|---|
| 2025.11.11 | ₩55,617 | ₩55,625 | ₩55,617 | ₩55,625 | +0.01% | 400 |
|---|
| 2025.11.10 | ₩54,976 | ₩55,443 | ₩54,976 | ₩55,350 | +0.68% | 9천 |
|---|
| 2025.11.07 | ₩52,014 | ₩54,244 | ₩52,014 | ₩54,244 | +4.29% | 6.7천 |
|---|
| 2025.11.06 | ₩53,989 | ₩53,989 | ₩53,938 | ₩53,938 | -0.09% | 700 |
|---|
| 2025.11.05 | ₩53,962 | ₩53,962 | ₩53,836 | ₩53,905 | -0.11% | 2.6천 |
|---|
| 2025.11.04 | ₩53,670 | ₩53,670 | ₩53,355 | ₩53,359 | -0.58% | 1.5천 |
|---|
| 2025.11.03 | ₩54,136 | ₩54,189 | ₩54,136 | ₩54,145 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩54,269 | ₩54,309 | ₩53,896 | ₩53,937 | -0.61% | 2.9천 |
|---|
| 2025.10.30 | ₩53,869 | ₩54,203 | ₩53,869 | ₩54,203 | +0.62% | 1.1천 |
|---|
| 2025.10.29 | ₩54,062 | ₩54,149 | ₩53,291 | ₩53,355 | -1.31% | 3.1천 |
|---|
| 2025.10.28 | ₩52,881 | ₩53,271 | ₩52,881 | ₩53,271 | +0.74% | 2천 |
|---|
| 2025.10.27 | ₩53,602 | ₩53,642 | ₩53,228 | ₩53,429 | -0.32% | 2.7만 |
|---|
| 2025.10.24 | ₩54,349 | ₩54,363 | ₩54,142 | ₩54,162 | -0.34% | 2.9만 |
|---|
| 2025.10.23 | ₩54,136 | ₩54,181 | ₩54,074 | ₩54,074 | -0.11% | 1.3천 |
|---|
| 2025.10.22 | ₩53,322 | ₩53,856 | ₩53,322 | ₩53,848 | +0.99% | 1.8만 |
|---|
| 2025.10.21 | ₩54,323 | ₩54,323 | ₩54,096 | ₩54,182 | -0.26% | 1.5만 |
|---|
| 2025.10.20 | ₩54,296 | ₩54,584 | ₩54,229 | ₩54,584 | +0.53% | 2.4만 |
|---|
| 2025.10.17 | ₩54,403 | ₩54,403 | ₩53,976 | ₩54,062 | -0.63% | 1.3만 |
|---|
| 2025.10.16 | ₩54,293 | ₩54,355 | ₩54,287 | ₩54,355 | +0.11% | 1천 |
|---|
| 2025.10.15 | ₩54,016 | ₩54,144 | ₩54,016 | ₩54,144 | +0.24% | 1.4천 |
|---|
| 2025.10.14 | ₩53,856 | ₩54,036 | ₩53,829 | ₩53,996 | +0.26% | 1.2천 |
|---|
| 2025.10.13 | ₩53,589 | ₩53,802 | ₩53,589 | ₩53,776 | +0.35% | 1.6천 |
|---|
| 2025.10.10 | ₩53,349 | ₩53,349 | ₩52,855 | ₩53,287 | -0.12% | 5.9천 |
|---|