시장 데이터를 불러오는 중
전체 종목
USCF Oil Plus Bitcoin Strategy Fund 과거 주가
USCF Oil Plus Bitcoin Strategy Fund · WTIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Oil Plus Bitcoin Strategy Fund · WTIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,164 | ₩49,164 | ₩48,902 | ₩48,902 | -0.53% | 1천 |
| 2026.10.08 | ₩48,694 | ₩48,811 | ₩48,681 | ₩48,811 | +0.24% | 600 |
| 2026.10.07 | ₩48,077 | ₩48,077 | ₩48,048 | ₩48,048 | -0.06% | 400 |
| 2026.10.06 | ₩49,787 | ₩49,787 | ₩49,787 | ₩49,787 | 0.00% | 100 |
| 2026.10.05 | ₩50,089 | ₩50,089 | ₩49,915 | ₩49,936 | -0.31% | 900 |
| 2026.10.02 | ₩50,572 | ₩50,572 | ₩49,995 | ₩50,101 | -0.93% | 900 |
| 2026.10.01 | ₩51,323 | ₩51,323 | ₩51,323 | ₩51,323 | 0.00% | 100 |
| 2026.09.30 | ₩49,398 | ₩49,398 | ₩49,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,398 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,767 | ₩48,767 | ₩48,767 | ₩48,767 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,800 | ₩50,813 | ₩50,345 | ₩50,345 | -0.89% | 1만 |
|---|
| 2026.09.25 | ₩50,652 | ₩50,652 | ₩50,652 | ₩50,652 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,363 | ₩52,342 | ₩51,363 | ₩52,272 | +1.77% | 1.6천 |
|---|
| 2026.09.23 | ₩51,028 | ₩51,068 | ₩50,906 | ₩50,906 | -0.24% | 500 |
|---|
| 2026.09.22 | ₩50,813 | ₩51,242 | ₩50,506 | ₩50,506 | -0.60% | 1.6천 |
|---|
| 2026.09.21 | ₩51,484 | ₩52,502 | ₩51,443 | ₩52,502 | +1.98% | 1.8천 |
|---|
| 2026.09.18 | ₩50,679 | ₩50,769 | ₩50,679 | ₩50,769 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩48,305 | ₩48,338 | ₩48,305 | ₩48,338 | +0.07% | 400 |
|---|
| 2026.09.16 | ₩47,997 | ₩48,097 | ₩47,756 | ₩48,097 | +0.21% | 4.2천 |
|---|
| 2026.09.15 | ₩49,070 | ₩49,901 | ₩49,070 | ₩49,833 | +1.56% | 1천 |
|---|
| 2026.09.14 | ₩49,821 | ₩49,821 | ₩49,363 | ₩49,363 | -0.92% | 3.2천 |
|---|
| 2026.09.11 | ₩48,466 | ₩48,466 | ₩47,896 | ₩47,896 | -1.18% | 400 |
|---|
| 2026.09.10 | ₩47,635 | ₩48,761 | ₩47,635 | ₩48,739 | +2.32% | 600 |
|---|
| 2026.09.09 | ₩47,152 | ₩47,152 | ₩46,420 | ₩46,420 | -1.55% | 800 |
|---|
| 2026.09.08 | ₩45,154 | ₩45,234 | ₩45,154 | ₩45,178 | +0.05% | 800 |
|---|
| 2026.09.04 | ₩44,998 | ₩44,998 | ₩44,998 | ₩44,998 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,225 | ₩46,225 | ₩46,225 | ₩46,225 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩43,565 | ₩43,732 | ₩43,538 | ₩43,538 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩42,445 | ₩43,115 | ₩42,445 | ₩43,052 | +1.43% | 1.4천 |
|---|
| 2026.08.31 | ₩41,815 | ₩41,892 | ₩41,815 | ₩41,892 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩40,050 | ₩40,050 | ₩40,050 | ₩40,050 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,414 | ₩41,414 | ₩41,414 | ₩41,414 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,910 | ₩39,910 | ₩39,910 | ₩39,910 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,098 | ₩40,219 | ₩39,870 | ₩39,886 | -0.53% | 1.4천 |
|---|
| 2026.08.24 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,613 | ₩41,613 | ₩41,601 | ₩41,601 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩39,143 | ₩39,143 | ₩39,143 | ₩39,143 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,753 | ₩35,753 | ₩35,681 | ₩35,681 | -0.20% | 400 |
|---|
| 2026.08.18 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,473 | ₩33,473 | ₩33,461 | ₩33,461 | -0.04% | 300 |
|---|
| 2026.08.14 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,582 | ₩31,810 | ₩31,542 | ₩31,643 | +0.19% | 900 |
|---|
| 2026.08.12 | ₩32,105 | ₩32,245 | ₩32,105 | ₩32,245 | +0.43% | 300 |
|---|
| 2026.08.11 | ₩32,011 | ₩32,124 | ₩32,011 | ₩32,124 | +0.35% | 900 |
|---|
| 2026.08.10 | ₩32,186 | ₩32,186 | ₩32,093 | ₩32,093 | -0.29% | 500 |
|---|
| 2026.08.07 | ₩30,912 | ₩30,936 | ₩30,818 | ₩30,936 | +0.08% | 900 |
|---|
| 2026.08.06 | ₩26,902 | ₩30,429 | ₩26,902 | ₩30,355 | +12.84% | 8.3천 |
|---|
| 2026.08.05 | ₩29,898 | ₩29,898 | ₩29,898 | ₩29,898 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩31,006 | ₩31,006 | ₩29,685 | ₩29,685 | -4.26% | 2.6천 |
|---|
| 2026.08.03 | ₩29,839 | ₩31,596 | ₩29,839 | ₩31,221 | +4.63% | 3.7천 |
|---|
| 2026.07.31 | ₩32,001 | ₩32,132 | ₩32,001 | ₩32,038 | +0.12% | 400 |
|---|
| 2026.07.30 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,917 | ₩32,528 | ₩31,462 | ₩32,528 | +1.91% | 1.2천 |
|---|
| 2026.07.28 | ₩30,187 | ₩30,228 | ₩27,170 | ₩30,091 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩32,568 | ₩32,568 | ₩31,975 | ₩31,975 | -1.82% | 400 |
|---|
| 2026.07.24 | ₩34,506 | ₩34,506 | ₩33,862 | ₩34,247 | -0.75% | 1.1천 |
|---|
| 2026.07.23 | ₩35,860 | ₩36,195 | ₩35,729 | ₩35,729 | -0.37% | 1.7천 |
|---|
| 2026.07.22 | ₩34,345 | ₩34,345 | ₩34,077 | ₩34,326 | -0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩34,115 | ₩34,115 | ₩33,737 | ₩33,737 | -1.11% | 300 |
|---|
| 2026.07.20 | ₩31,809 | ₩32,384 | ₩31,809 | ₩32,384 | +1.81% | 1.2천 |
|---|
| 2026.07.17 | ₩31,260 | ₩31,569 | ₩31,260 | ₩31,541 | +0.90% | 900 |
|---|
| 2026.07.16 | ₩30,845 | ₩30,845 | ₩30,362 | ₩30,418 | -1.38% | 1.3천 |
|---|
| 2026.07.15 | ₩30,684 | ₩31,073 | ₩30,684 | ₩31,069 | +1.25% | 7.4천 |
|---|
| 2026.07.14 | ₩29,986 | ₩30,551 | ₩29,879 | ₩30,551 | +1.88% | 1.7천 |
|---|
| 2026.07.13 | ₩27,505 | ₩28,927 | ₩27,505 | ₩28,865 | +4.94% | 7.1천 |
|---|
| 2026.07.10 | ₩27,358 | ₩27,358 | ₩27,275 | ₩27,275 | -0.30% | 300 |
|---|
| 2026.07.09 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,009 | ₩27,304 | ₩26,526 | ₩27,064 | +0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩26,956 | ₩27,237 | ₩26,956 | ₩27,193 | +0.88% | 1.1천 |
|---|
| 2026.07.06 | ₩26,178 | ₩26,178 | ₩26,172 | ₩26,172 | -0.02% | 300 |
|---|
| 2026.07.02 | ₩25,454 | ₩25,454 | ₩25,242 | ₩25,242 | -0.83% | 400 |
|---|
| 2026.07.01 | ₩24,863 | ₩24,863 | ₩24,645 | ₩24,645 | -0.88% | 1.1천 |
|---|
| 2026.06.30 | ₩24,791 | ₩24,791 | ₩24,791 | ₩24,791 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,561 | ₩25,561 | ₩25,492 | ₩25,492 | -0.27% | 600 |
|---|
| 2026.06.26 | ₩24,971 | ₩24,971 | ₩24,953 | ₩24,953 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩25,735 | ₩25,735 | ₩25,602 | ₩25,602 | -0.52% | 700 |
|---|
| 2026.06.24 | ₩25,735 | ₩25,735 | ₩25,011 | ₩25,114 | -2.41% | 1.6천 |
|---|
| 2026.06.23 | ₩27,331 | ₩27,519 | ₩27,331 | ₩27,485 | +0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩28,726 | ₩28,813 | ₩28,726 | ₩28,813 | +0.30% | 900 |
|---|
| 2026.06.18 | ₩28,712 | ₩28,712 | ₩28,605 | ₩28,660 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩30,550 | ₩30,563 | ₩29,249 | ₩29,249 | -4.26% | 6.1천 |
|---|
| 2026.06.16 | ₩30,335 | ₩30,335 | ₩29,960 | ₩29,986 | -1.15% | 1.5천 |
|---|
| 2026.06.15 | ₩32,078 | ₩32,132 | ₩32,011 | ₩32,011 | -0.21% | 900 |
|---|
| 2026.06.12 | ₩32,065 | ₩32,548 | ₩31,824 | ₩31,857 | -0.65% | 2.1천 |
|---|
| 2026.06.11 | ₩33,594 | ₩33,594 | ₩32,694 | ₩32,694 | -2.68% | 1.7천 |
|---|
| 2026.06.10 | ₩32,950 | ₩33,433 | ₩32,950 | ₩33,060 | +0.33% | 900 |
|---|
| 2026.06.09 | ₩31,327 | ₩32,406 | ₩31,327 | ₩32,406 | +3.44% | 8.9천 |
|---|
| 2026.06.08 | ₩34,063 | ₩34,130 | ₩34,063 | ₩34,105 | +0.12% | 600 |
|---|
| 2026.06.05 | ₩31,864 | ₩31,895 | ₩31,381 | ₩31,895 | +0.10% | 1.6천 |
|---|
| 2026.06.04 | ₩34,640 | ₩34,774 | ₩34,640 | ₩34,655 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩36,973 | ₩36,973 | ₩36,701 | ₩36,701 | -0.74% | 300 |
|---|
| 2026.06.02 | ₩36,330 | ₩36,839 | ₩36,330 | ₩36,749 | +1.16% | 1.5천 |
|---|
| 2026.06.01 | ₩38,717 | ₩39,106 | ₩38,596 | ₩38,625 | -0.24% | 4.8천 |
|---|
| 2026.05.29 | ₩37,630 | ₩37,697 | ₩37,630 | ₩37,697 | +0.18% | 500 |
|---|
| 2026.05.28 | ₩38,489 | ₩38,489 | ₩37,577 | ₩38,202 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩39,322 | ₩39,322 | ₩38,784 | ₩39,118 | -0.52% | 1.4천 |
|---|
| 2026.05.26 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,196 | ₩43,196 | ₩42,861 | ₩42,865 | -0.77% | 1.7천 |
|---|
| 2026.05.21 | ₩43,893 | ₩44,376 | ₩43,893 | ₩44,305 | +0.94% | 1.5천 |
|---|
| 2026.05.20 | ₩44,926 | ₩44,926 | ₩44,456 | ₩44,663 | -0.59% | 1천 |
|---|
| 2026.05.19 | ₩46,777 | ₩46,897 | ₩46,656 | ₩46,854 | +0.17% | 900 |
|---|
| 2026.05.18 | ₩45,515 | ₩46,495 | ₩45,503 | ₩45,737 | +0.49% | 2.6천 |
|---|
| 2026.05.15 | ₩46,775 | ₩46,775 | ₩46,683 | ₩46,683 | -0.20% | 200 |
|---|
| 2026.05.14 | ₩45,330 | ₩46,401 | ₩45,330 | ₩46,388 | +2.33% | 800 |
|---|
| 2026.05.13 | ₩46,052 | ₩46,052 | ₩45,006 | ₩45,073 | -2.13% | 800 |
|---|
| 2026.05.12 | ₩46,186 | ₩46,457 | ₩46,186 | ₩46,457 | +0.59% | 700 |
|---|
| 2026.05.11 | ₩45,462 | ₩45,462 | ₩45,402 | ₩45,402 | -0.13% | 600 |
|---|
| 2026.05.08 | ₩42,954 | ₩42,954 | ₩42,700 | ₩42,709 | -0.57% | 800 |
|---|
| 2026.05.07 | ₩41,546 | ₩43,357 | ₩40,970 | ₩43,197 | +3.97% | 7.2천 |
|---|
| 2026.05.06 | ₩44,363 | ₩44,363 | ₩43,015 | ₩43,326 | -2.34% | 2.5천 |
|---|
| 2026.05.05 | ₩48,118 | ₩48,118 | ₩46,481 | ₩47,029 | -2.26% | 6.4천 |
|---|
| 2026.05.04 | ₩45,020 | ₩47,387 | ₩45,006 | ₩47,078 | +4.57% | 4.2천 |
|---|
| 2026.05.01 | ₩44,658 | ₩44,658 | ₩44,161 | ₩44,436 | -0.50% | 1.5천 |
|---|
| 2026.04.30 | ₩44,081 | ₩44,486 | ₩44,068 | ₩44,486 | +0.92% | 1.3천 |
|---|
| 2026.04.29 | ₩44,336 | ₩44,979 | ₩44,336 | ₩44,912 | +1.30% | 1.8천 |
|---|
| 2026.04.28 | ₩41,908 | ₩42,170 | ₩41,748 | ₩42,170 | +0.62% | 3.5천 |
|---|
| 2026.04.27 | ₩41,305 | ₩41,305 | ₩40,891 | ₩40,891 | -1.00% | 300 |
|---|
| 2026.04.24 | ₩40,386 | ₩40,567 | ₩40,386 | ₩40,554 | +0.42% | 1.2천 |
|---|
| 2026.04.23 | ₩40,366 | ₩41,587 | ₩40,366 | ₩41,400 | +2.56% | 2천 |
|---|
| 2026.04.22 | ₩39,937 | ₩40,675 | ₩39,816 | ₩40,456 | +1.30% | 2.6천 |
|---|
| 2026.04.21 | ₩37,154 | ₩38,249 | ₩36,906 | ₩38,249 | +2.95% | 5.9천 |
|---|
| 2026.04.20 | ₩36,772 | ₩36,812 | ₩36,718 | ₩36,725 | -0.13% | 1.2천 |
|---|
| 2026.04.17 | ₩34,814 | ₩35,605 | ₩34,184 | ₩35,525 | +2.04% | 5.5천 |
|---|
| 2026.04.16 | ₩36,784 | ₩37,487 | ₩36,784 | ₩37,487 | +1.91% | 1.2천 |
|---|
| 2026.04.15 | ₩36,051 | ₩36,371 | ₩36,008 | ₩36,371 | +0.89% | 1.2천 |
|---|
| 2026.04.14 | ₩37,067 | ₩37,067 | ₩36,088 | ₩36,263 | -2.17% | 2.4천 |
|---|
| 2026.04.13 | ₩36,866 | ₩37,093 | ₩36,477 | ₩37,093 | +0.61% | 2천 |
|---|
| 2026.04.10 | ₩35,900 | ₩36,450 | ₩35,713 | ₩36,025 | +0.35% | 3천 |
|---|
| 2026.04.09 | ₩35,753 | ₩36,249 | ₩35,297 | ₩35,800 | +0.13% | 6천 |
|---|
| 2026.04.08 | ₩33,969 | ₩35,042 | ₩33,808 | ₩34,797 | +2.44% | 1.1만 |
|---|
| 2026.04.07 | ₩37,456 | ₩37,655 | ₩36,222 | ₩36,847 | -1.63% | 1만 |
|---|
| 2026.04.06 | ₩37,242 | ₩37,899 | ₩36,920 | ₩37,549 | +0.82% | 9.7천 |
|---|
| 2026.04.02 | ₩35,243 | ₩35,886 | ₩34,331 | ₩35,807 | +1.60% | 1.7천 |
|---|
| 2026.04.01 | ₩33,902 | ₩33,902 | ₩33,621 | ₩33,676 | -0.67% | 1.7천 |
|---|
| 2026.03.31 | ₩34,707 | ₩34,707 | ₩34,010 | ₩34,424 | -0.82% | 2천 |
|---|
| 2026.03.30 | ₩33,808 | ₩34,378 | ₩33,808 | ₩34,004 | +0.58% | 1.9천 |
|---|
| 2026.03.27 | ₩32,685 | ₩32,685 | ₩32,685 | ₩32,685 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,126 | ₩31,983 | ₩31,126 | ₩31,983 | +2.75% | 700 |
|---|
| 2026.03.24 | ₩32,267 | ₩32,267 | ₩31,522 | ₩31,522 | -2.31% | 600 |
|---|
| 2026.03.23 | ₩31,810 | ₩31,810 | ₩31,034 | ₩31,034 | -2.44% | 1.8천 |
|---|
| 2026.03.20 | ₩33,018 | ₩34,063 | ₩33,018 | ₩33,965 | +2.87% | 2.3천 |
|---|
| 2026.03.19 | ₩33,218 | ₩33,741 | ₩32,521 | ₩32,737 | -1.45% | 2.5천 |
|---|
| 2026.03.18 | ₩35,082 | ₩35,082 | ₩33,969 | ₩34,526 | -1.59% | 3.4천 |
|---|
| 2026.03.17 | ₩34,506 | ₩35,337 | ₩34,466 | ₩35,214 | +2.05% | 2천 |
|---|
| 2026.03.16 | ₩33,782 | ₩34,291 | ₩33,782 | ₩33,810 | +0.08% | 2.3천 |
|---|
| 2026.03.13 | ₩33,835 | ₩34,090 | ₩33,714 | ₩33,824 | -0.03% | 8.6천 |
|---|
| 2026.03.12 | ₩32,215 | ₩33,138 | ₩32,127 | ₩33,130 | +2.84% | 4.9천 |
|---|
| 2026.03.11 | ₩29,278 | ₩30,268 | ₩29,278 | ₩30,224 | +3.23% | 5.2천 |
|---|
| 2026.03.10 | ₩30,094 | ₩30,094 | ₩28,471 | ₩29,525 | -1.89% | 1.6만 |
|---|
| 2026.03.09 | ₩32,615 | ₩33,393 | ₩27,224 | ₩27,908 | -14.43% | 1.1만 |
|---|
| 2026.03.06 | ₩28,779 | ₩29,596 | ₩28,551 | ₩29,325 | +1.90% | 5.8천 |
|---|
| 2026.03.05 | ₩27,492 | ₩27,639 | ₩27,159 | ₩27,159 | -1.21% | 3.1천 |
|---|
| 2026.03.04 | ₩25,863 | ₩26,701 | ₩25,829 | ₩26,601 | +2.86% | 3.3천 |
|---|
| 2026.03.03 | ₩24,971 | ₩25,158 | ₩24,005 | ₩24,481 | -1.96% | 4.7천 |
|---|
| 2026.03.02 | ₩23,147 | ₩24,568 | ₩23,147 | ₩24,247 | +4.75% | 5.7천 |
|---|
| 2026.02.27 | ₩21,229 | ₩21,551 | ₩21,229 | ₩21,512 | +1.33% | 1.1천 |
|---|
| 2026.02.26 | ₩21,484 | ₩21,672 | ₩21,484 | ₩21,580 | +0.45% | 3.1천 |
|---|
| 2026.02.25 | ₩22,061 | ₩22,168 | ₩22,061 | ₩22,153 | +0.42% | 1.7천 |
|---|
| 2026.02.24 | ₩20,773 | ₩20,887 | ₩20,773 | ₩20,854 | +0.39% | 900 |
|---|
| 2026.02.23 | ₩20,894 | ₩20,925 | ₩20,813 | ₩20,925 | +0.15% | 700 |
|---|
| 2026.02.20 | ₩21,953 | ₩22,006 | ₩21,947 | ₩21,965 | +0.05% | 600 |
|---|
| 2026.02.19 | ₩21,552 | ₩21,829 | ₩21,551 | ₩21,829 | +1.28% | 800 |
|---|
| 2026.02.18 | ₩20,880 | ₩21,175 | ₩20,880 | ₩21,175 | +1.41% | 900 |
|---|
| 2026.02.17 | ₩20,639 | ₩20,720 | ₩20,545 | ₩20,599 | -0.19% | 1.4천 |
|---|
| 2026.02.13 | ₩21,149 | ₩21,149 | ₩20,965 | ₩20,965 | -0.87% | 400 |
|---|
| 2026.02.12 | ₩21,363 | ₩21,363 | ₩20,050 | ₩20,069 | -6.06% | 2천 |
|---|
| 2026.02.11 | ₩21,202 | ₩21,444 | ₩21,202 | ₩21,353 | +0.71% | 1.1천 |
|---|
| 2026.02.10 | ₩21,752 | ₩21,752 | ₩21,591 | ₩21,601 | -0.70% | 1천 |
|---|
| 2026.02.09 | ₩22,248 | ₩22,302 | ₩22,242 | ₩22,242 | -0.03% | 1.4천 |
|---|
| 2026.02.06 | ₩21,618 | ₩22,020 | ₩21,618 | ₩21,833 | +0.99% | 1.2천 |
|---|
| 2026.02.05 | ₩21,846 | ₩21,846 | ₩19,719 | ₩19,719 | -9.74% | 7.1천 |
|---|
| 2026.02.04 | ₩23,268 | ₩23,294 | ₩23,154 | ₩23,154 | -0.49% | 900 |
|---|
| 2026.02.03 | ₩23,737 | ₩24,055 | ₩23,093 | ₩24,055 | +1.34% | 2.9천 |
|---|
| 2026.02.02 | ₩24,367 | ₩24,367 | ₩23,765 | ₩23,765 | -2.47% | 1.6천 |
|---|
| 2026.01.30 | ₩26,823 | ₩27,277 | ₩26,687 | ₩27,079 | +0.95% | 6.6천 |
|---|
| 2026.01.29 | ₩28,471 | ₩28,471 | ₩26,996 | ₩27,092 | -4.84% | 1천 |
|---|
| 2026.01.28 | ₩27,559 | ₩27,800 | ₩27,559 | ₩27,614 | +0.20% | 1천 |
|---|
| 2026.01.27 | ₩26,384 | ₩27,411 | ₩26,384 | ₩27,411 | +3.89% | 3.1천 |
|---|
| 2026.01.26 | ₩26,272 | ₩26,312 | ₩26,151 | ₩26,172 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩26,848 | ₩26,848 | ₩26,848 | ₩26,848 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,857 | ₩26,205 | ₩25,857 | ₩26,097 | +0.93% | 800 |
|---|
| 2026.01.21 | ₩26,567 | ₩26,780 | ₩26,567 | ₩26,780 | +0.80% | 500 |
|---|
| 2026.01.20 | ₩26,956 | ₩26,956 | ₩26,250 | ₩26,250 | -2.62% | 1.6천 |
|---|
| 2026.01.16 | ₩27,747 | ₩27,757 | ₩27,747 | ₩27,757 | +0.04% | 300 |
|---|
| 2026.01.15 | ₩28,216 | ₩28,216 | ₩27,465 | ₩27,492 | -2.57% | 3.5천 |
|---|
| 2026.01.14 | ₩29,007 | ₩29,718 | ₩28,829 | ₩28,829 | -0.61% | 2.8천 |
|---|
| 2026.01.13 | ₩28,256 | ₩28,323 | ₩28,250 | ₩28,250 | -0.02% | 400 |
|---|
| 2026.01.12 | ₩26,835 | ₩26,835 | ₩26,674 | ₩26,674 | -0.60% | 600 |
|---|
| 2026.01.09 | ₩26,205 | ₩26,205 | ₩26,042 | ₩26,042 | -0.62% | 600 |
|---|
| 2026.01.08 | ₩25,816 | ₩26,206 | ₩25,816 | ₩26,206 | +1.51% | 2천 |
|---|
| 2026.01.07 | ₩25,226 | ₩25,226 | ₩25,179 | ₩25,179 | -0.19% | 1.4천 |
|---|
| 2026.01.06 | ₩25,909 | ₩25,977 | ₩25,816 | ₩25,977 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩26,544 | ₩27,031 | ₩26,540 | ₩27,031 | +1.83% | 400 |
|---|
| 2026.01.02 | ₩24,756 | ₩25,126 | ₩24,729 | ₩25,126 | +1.50% | 2.1만 |
|---|
| 2025.12.31 | ₩25,306 | ₩25,306 | ₩24,943 | ₩24,943 | -1.44% | 1.3만 |
|---|
| 2025.12.30 | ₩25,360 | ₩25,360 | ₩25,077 | ₩25,077 | -1.12% | 600 |
|---|
| 2025.12.29 | ₩25,091 | ₩25,091 | ₩24,729 | ₩24,857 | -0.94% | 2.1천 |
|---|
| 2025.12.26 | ₩24,542 | ₩24,701 | ₩24,542 | ₩24,701 | +0.65% | 600 |
|---|
| 2025.12.24 | ₩25,137 | ₩25,137 | ₩25,137 | ₩25,137 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,158 | ₩25,494 | ₩25,158 | ₩25,447 | +1.15% | 2.5천 |
|---|
| 2025.12.22 | ₩25,330 | ₩25,330 | ₩25,330 | ₩25,330 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,488 | ₩24,783 | ₩24,488 | ₩24,571 | +0.34% | 3.2천 |
|---|
| 2025.12.18 | ₩23,428 | ₩23,459 | ₩23,428 | ₩23,459 | +0.13% | 500 |
|---|
| 2025.12.17 | ₩23,724 | ₩24,072 | ₩23,724 | ₩24,068 | +1.45% | 3.4천 |
|---|
| 2025.12.16 | ₩23,952 | ₩23,952 | ₩23,952 | ₩23,952 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩24,220 | ₩24,394 | ₩24,032 | ₩24,032 | -0.78% | 2.2천 |
|---|
| 2025.12.12 | ₩25,614 | ₩25,645 | ₩25,614 | ₩25,645 | +0.12% | 600 |
|---|
| 2025.12.11 | ₩25,521 | ₩26,182 | ₩25,494 | ₩26,182 | +2.59% | 2.3천 |
|---|