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 | ₩49,160 | ₩49,160 | ₩48,899 | ₩48,899 | -0.53% | 1천 |
| 2026.10.08 | ₩48,691 | ₩48,808 | ₩48,678 | ₩48,808 | +0.24% | 600 |
| 2026.10.07 | ₩48,074 | ₩48,074 | ₩48,045 | ₩48,045 | -0.06% | 400 |
| 2026.10.06 | ₩49,784 | ₩49,784 | ₩49,784 | ₩49,784 | 0.00% | 100 |
| 2026.10.05 | ₩50,086 | ₩50,086 | ₩49,911 | ₩49,933 | -0.31% | 900 |
| 2026.10.02 | ₩50,568 | ₩50,568 | ₩49,992 | ₩50,098 | -0.93% | 900 |
| 2026.10.01 | ₩51,319 | ₩51,319 | ₩51,319 | ₩51,319 | 0.00% | 100 |
| 2026.09.30 | ₩49,395 | ₩49,395 | ₩49,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,395 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,763 | ₩48,763 | ₩48,763 | ₩48,763 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,796 | ₩50,810 | ₩50,342 | ₩50,342 | -0.89% | 1만 |
|---|
| 2026.09.25 | ₩50,649 | ₩50,649 | ₩50,649 | ₩50,649 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,360 | ₩52,338 | ₩51,360 | ₩52,269 | +1.77% | 1.6천 |
|---|
| 2026.09.23 | ₩51,024 | ₩51,065 | ₩50,902 | ₩50,902 | -0.24% | 500 |
|---|
| 2026.09.22 | ₩50,810 | ₩51,239 | ₩50,503 | ₩50,503 | -0.60% | 1.6천 |
|---|
| 2026.09.21 | ₩51,480 | ₩52,498 | ₩51,440 | ₩52,498 | +1.98% | 1.8천 |
|---|
| 2026.09.18 | ₩50,676 | ₩50,765 | ₩50,676 | ₩50,765 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩48,302 | ₩48,334 | ₩48,302 | ₩48,334 | +0.07% | 400 |
|---|
| 2026.09.16 | ₩47,994 | ₩48,094 | ₩47,752 | ₩48,094 | +0.21% | 4.2천 |
|---|
| 2026.09.15 | ₩49,066 | ₩49,898 | ₩49,066 | ₩49,829 | +1.56% | 1천 |
|---|
| 2026.09.14 | ₩49,817 | ₩49,817 | ₩49,360 | ₩49,360 | -0.92% | 3.2천 |
|---|
| 2026.09.11 | ₩48,463 | ₩48,463 | ₩47,893 | ₩47,893 | -1.18% | 400 |
|---|
| 2026.09.10 | ₩47,632 | ₩48,758 | ₩47,632 | ₩48,735 | +2.32% | 600 |
|---|
| 2026.09.09 | ₩47,149 | ₩47,149 | ₩46,417 | ₩46,417 | -1.55% | 800 |
|---|
| 2026.09.08 | ₩45,151 | ₩45,231 | ₩45,151 | ₩45,175 | +0.05% | 800 |
|---|
| 2026.09.04 | ₩44,995 | ₩44,995 | ₩44,995 | ₩44,995 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,222 | ₩46,222 | ₩46,222 | ₩46,222 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩43,562 | ₩43,729 | ₩43,535 | ₩43,535 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩42,442 | ₩43,113 | ₩42,442 | ₩43,049 | +1.43% | 1.4천 |
|---|
| 2026.08.31 | ₩41,812 | ₩41,890 | ₩41,812 | ₩41,890 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,908 | ₩39,908 | ₩39,908 | ₩39,908 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,095 | ₩40,216 | ₩39,867 | ₩39,883 | -0.53% | 1.4천 |
|---|
| 2026.08.24 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,611 | ₩41,611 | ₩41,599 | ₩41,599 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,751 | ₩35,751 | ₩35,678 | ₩35,678 | -0.20% | 400 |
|---|
| 2026.08.18 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,471 | ₩33,471 | ₩33,459 | ₩33,459 | -0.04% | 300 |
|---|
| 2026.08.14 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,580 | ₩31,808 | ₩31,540 | ₩31,640 | +0.19% | 900 |
|---|
| 2026.08.12 | ₩32,103 | ₩32,243 | ₩32,103 | ₩32,243 | +0.43% | 300 |
|---|
| 2026.08.11 | ₩32,009 | ₩32,122 | ₩32,009 | ₩32,122 | +0.35% | 900 |
|---|
| 2026.08.10 | ₩32,184 | ₩32,184 | ₩32,091 | ₩32,091 | -0.29% | 500 |
|---|
| 2026.08.07 | ₩30,910 | ₩30,934 | ₩30,816 | ₩30,934 | +0.08% | 900 |
|---|
| 2026.08.06 | ₩26,900 | ₩30,427 | ₩26,900 | ₩30,353 | +12.84% | 8.3천 |
|---|
| 2026.08.05 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩31,003 | ₩31,003 | ₩29,683 | ₩29,683 | -4.26% | 2.6천 |
|---|
| 2026.08.03 | ₩29,837 | ₩31,593 | ₩29,837 | ₩31,219 | +4.63% | 3.7천 |
|---|
| 2026.07.31 | ₩31,998 | ₩32,130 | ₩31,998 | ₩32,036 | +0.12% | 400 |
|---|
| 2026.07.30 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,915 | ₩32,525 | ₩31,459 | ₩32,525 | +1.91% | 1.2천 |
|---|
| 2026.07.28 | ₩30,185 | ₩30,226 | ₩27,168 | ₩30,089 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩32,566 | ₩32,566 | ₩31,973 | ₩31,973 | -1.82% | 400 |
|---|
| 2026.07.24 | ₩34,503 | ₩34,503 | ₩33,860 | ₩34,245 | -0.75% | 1.1천 |
|---|
| 2026.07.23 | ₩35,858 | ₩36,193 | ₩35,726 | ₩35,726 | -0.37% | 1.7천 |
|---|
| 2026.07.22 | ₩34,342 | ₩34,342 | ₩34,074 | ₩34,324 | -0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩34,113 | ₩34,113 | ₩33,735 | ₩33,735 | -1.11% | 300 |
|---|
| 2026.07.20 | ₩31,807 | ₩32,382 | ₩31,807 | ₩32,382 | +1.81% | 1.2천 |
|---|
| 2026.07.17 | ₩31,258 | ₩31,567 | ₩31,258 | ₩31,539 | +0.90% | 900 |
|---|
| 2026.07.16 | ₩30,843 | ₩30,843 | ₩30,360 | ₩30,416 | -1.38% | 1.3천 |
|---|
| 2026.07.15 | ₩30,682 | ₩31,071 | ₩30,682 | ₩31,066 | +1.25% | 7.4천 |
|---|
| 2026.07.14 | ₩29,984 | ₩30,549 | ₩29,877 | ₩30,549 | +1.88% | 1.7천 |
|---|
| 2026.07.13 | ₩27,504 | ₩28,925 | ₩27,504 | ₩28,863 | +4.94% | 7.1천 |
|---|
| 2026.07.10 | ₩27,356 | ₩27,356 | ₩27,273 | ₩27,273 | -0.30% | 300 |
|---|
| 2026.07.09 | ₩27,180 | ₩27,180 | ₩27,180 | ₩27,180 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,007 | ₩27,302 | ₩26,525 | ₩27,062 | +0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩26,954 | ₩27,235 | ₩26,954 | ₩27,191 | +0.88% | 1.1천 |
|---|
| 2026.07.06 | ₩26,176 | ₩26,176 | ₩26,171 | ₩26,171 | -0.02% | 300 |
|---|
| 2026.07.02 | ₩25,452 | ₩25,452 | ₩25,240 | ₩25,240 | -0.83% | 400 |
|---|
| 2026.07.01 | ₩24,862 | ₩24,862 | ₩24,643 | ₩24,643 | -0.88% | 1.1천 |
|---|
| 2026.06.30 | ₩24,789 | ₩24,789 | ₩24,789 | ₩24,789 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,559 | ₩25,559 | ₩25,491 | ₩25,491 | -0.27% | 600 |
|---|
| 2026.06.26 | ₩24,969 | ₩24,969 | ₩24,952 | ₩24,952 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩25,733 | ₩25,733 | ₩25,601 | ₩25,601 | -0.52% | 700 |
|---|
| 2026.06.24 | ₩25,733 | ₩25,733 | ₩25,009 | ₩25,113 | -2.41% | 1.6천 |
|---|
| 2026.06.23 | ₩27,329 | ₩27,517 | ₩27,329 | ₩27,483 | +0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩28,724 | ₩28,811 | ₩28,724 | ₩28,811 | +0.30% | 900 |
|---|
| 2026.06.18 | ₩28,710 | ₩28,710 | ₩28,603 | ₩28,658 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩30,548 | ₩30,561 | ₩29,247 | ₩29,247 | -4.26% | 6.1천 |
|---|
| 2026.06.16 | ₩30,333 | ₩30,333 | ₩29,957 | ₩29,984 | -1.15% | 1.5천 |
|---|
| 2026.06.15 | ₩32,076 | ₩32,130 | ₩32,009 | ₩32,009 | -0.21% | 900 |
|---|
| 2026.06.12 | ₩32,063 | ₩32,546 | ₩31,821 | ₩31,855 | -0.65% | 2.1천 |
|---|
| 2026.06.11 | ₩33,592 | ₩33,592 | ₩32,692 | ₩32,692 | -2.68% | 1.7천 |
|---|
| 2026.06.10 | ₩32,948 | ₩33,431 | ₩32,948 | ₩33,058 | +0.33% | 900 |
|---|
| 2026.06.09 | ₩31,325 | ₩32,403 | ₩31,325 | ₩32,403 | +3.44% | 8.9천 |
|---|
| 2026.06.08 | ₩34,061 | ₩34,128 | ₩34,061 | ₩34,102 | +0.12% | 600 |
|---|
| 2026.06.05 | ₩31,862 | ₩31,893 | ₩31,379 | ₩31,893 | +0.10% | 1.6천 |
|---|
| 2026.06.04 | ₩34,638 | ₩34,772 | ₩34,638 | ₩34,652 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩36,971 | ₩36,971 | ₩36,699 | ₩36,699 | -0.74% | 300 |
|---|
| 2026.06.02 | ₩36,327 | ₩36,837 | ₩36,327 | ₩36,747 | +1.16% | 1.5천 |
|---|
| 2026.06.01 | ₩38,714 | ₩39,103 | ₩38,593 | ₩38,623 | -0.24% | 4.8천 |
|---|
| 2026.05.29 | ₩37,628 | ₩37,695 | ₩37,628 | ₩37,695 | +0.18% | 500 |
|---|
| 2026.05.28 | ₩38,486 | ₩38,486 | ₩37,574 | ₩38,199 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩39,319 | ₩39,319 | ₩38,781 | ₩39,115 | -0.52% | 1.4천 |
|---|
| 2026.05.26 | ₩41,684 | ₩41,684 | ₩41,684 | ₩41,684 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,193 | ₩43,193 | ₩42,858 | ₩42,862 | -0.77% | 1.7천 |
|---|
| 2026.05.21 | ₩43,890 | ₩44,373 | ₩43,890 | ₩44,302 | +0.94% | 1.5천 |
|---|
| 2026.05.20 | ₩44,923 | ₩44,923 | ₩44,453 | ₩44,660 | -0.59% | 1천 |
|---|
| 2026.05.19 | ₩46,773 | ₩46,894 | ₩46,653 | ₩46,851 | +0.17% | 900 |
|---|
| 2026.05.18 | ₩45,512 | ₩46,492 | ₩45,499 | ₩45,734 | +0.49% | 2.6천 |
|---|
| 2026.05.15 | ₩46,772 | ₩46,772 | ₩46,680 | ₩46,680 | -0.20% | 200 |
|---|
| 2026.05.14 | ₩45,326 | ₩46,398 | ₩45,326 | ₩46,384 | +2.33% | 800 |
|---|
| 2026.05.13 | ₩46,049 | ₩46,049 | ₩45,003 | ₩45,070 | -2.13% | 800 |
|---|
| 2026.05.12 | ₩46,183 | ₩46,454 | ₩46,183 | ₩46,454 | +0.59% | 700 |
|---|
| 2026.05.11 | ₩45,459 | ₩45,459 | ₩45,399 | ₩45,399 | -0.13% | 600 |
|---|
| 2026.05.08 | ₩42,952 | ₩42,952 | ₩42,697 | ₩42,706 | -0.57% | 800 |
|---|
| 2026.05.07 | ₩41,544 | ₩43,354 | ₩40,967 | ₩43,194 | +3.97% | 7.2천 |
|---|
| 2026.05.06 | ₩44,360 | ₩44,360 | ₩43,012 | ₩43,323 | -2.34% | 2.5천 |
|---|
| 2026.05.05 | ₩48,114 | ₩48,114 | ₩46,478 | ₩47,025 | -2.26% | 6.4천 |
|---|
| 2026.05.04 | ₩45,017 | ₩47,384 | ₩45,003 | ₩47,075 | +4.57% | 4.2천 |
|---|
| 2026.05.01 | ₩44,655 | ₩44,655 | ₩44,158 | ₩44,433 | -0.50% | 1.5천 |
|---|
| 2026.04.30 | ₩44,078 | ₩44,483 | ₩44,065 | ₩44,483 | +0.92% | 1.3천 |
|---|
| 2026.04.29 | ₩44,333 | ₩44,976 | ₩44,333 | ₩44,909 | +1.30% | 1.8천 |
|---|
| 2026.04.28 | ₩41,906 | ₩42,167 | ₩41,745 | ₩42,167 | +0.62% | 3.5천 |
|---|
| 2026.04.27 | ₩41,302 | ₩41,302 | ₩40,888 | ₩40,888 | -1.00% | 300 |
|---|
| 2026.04.24 | ₩40,384 | ₩40,565 | ₩40,384 | ₩40,551 | +0.42% | 1.2천 |
|---|
| 2026.04.23 | ₩40,363 | ₩41,584 | ₩40,363 | ₩41,397 | +2.56% | 2천 |
|---|
| 2026.04.22 | ₩39,934 | ₩40,672 | ₩39,814 | ₩40,453 | +1.30% | 2.6천 |
|---|
| 2026.04.21 | ₩37,152 | ₩38,246 | ₩36,904 | ₩38,246 | +2.95% | 5.9천 |
|---|
| 2026.04.20 | ₩36,770 | ₩36,810 | ₩36,716 | ₩36,723 | -0.13% | 1.2천 |
|---|
| 2026.04.17 | ₩34,812 | ₩35,603 | ₩34,182 | ₩35,523 | +2.04% | 5.5천 |
|---|
| 2026.04.16 | ₩36,782 | ₩37,484 | ₩36,782 | ₩37,484 | +1.91% | 1.2천 |
|---|
| 2026.04.15 | ₩36,048 | ₩36,369 | ₩36,005 | ₩36,369 | +0.89% | 1.2천 |
|---|
| 2026.04.14 | ₩37,065 | ₩37,065 | ₩36,086 | ₩36,260 | -2.17% | 2.4천 |
|---|
| 2026.04.13 | ₩36,864 | ₩37,090 | ₩36,475 | ₩37,090 | +0.61% | 2천 |
|---|
| 2026.04.10 | ₩35,898 | ₩36,448 | ₩35,710 | ₩36,023 | +0.35% | 3천 |
|---|
| 2026.04.09 | ₩35,751 | ₩36,247 | ₩35,295 | ₩35,797 | +0.13% | 6천 |
|---|
| 2026.04.08 | ₩33,967 | ₩35,040 | ₩33,806 | ₩34,794 | +2.44% | 1.1만 |
|---|
| 2026.04.07 | ₩37,454 | ₩37,652 | ₩36,220 | ₩36,845 | -1.63% | 1만 |
|---|
| 2026.04.06 | ₩37,239 | ₩37,896 | ₩36,917 | ₩37,546 | +0.82% | 9.7천 |
|---|
| 2026.04.02 | ₩35,241 | ₩35,883 | ₩34,329 | ₩35,804 | +1.60% | 1.7천 |
|---|
| 2026.04.01 | ₩33,900 | ₩33,900 | ₩33,618 | ₩33,673 | -0.67% | 1.7천 |
|---|
| 2026.03.31 | ₩34,705 | ₩34,705 | ₩34,007 | ₩34,422 | -0.82% | 2천 |
|---|
| 2026.03.30 | ₩33,806 | ₩34,376 | ₩33,806 | ₩34,002 | +0.58% | 1.9천 |
|---|
| 2026.03.27 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,124 | ₩31,981 | ₩31,124 | ₩31,981 | +2.75% | 700 |
|---|
| 2026.03.24 | ₩32,265 | ₩32,265 | ₩31,520 | ₩31,520 | -2.31% | 600 |
|---|
| 2026.03.23 | ₩31,808 | ₩31,808 | ₩31,032 | ₩31,032 | -2.44% | 1.8천 |
|---|
| 2026.03.20 | ₩33,016 | ₩34,061 | ₩33,016 | ₩33,963 | +2.87% | 2.3천 |
|---|
| 2026.03.19 | ₩33,216 | ₩33,739 | ₩32,519 | ₩32,735 | -1.45% | 2.5천 |
|---|
| 2026.03.18 | ₩35,080 | ₩35,080 | ₩33,967 | ₩34,524 | -1.59% | 3.4천 |
|---|
| 2026.03.17 | ₩34,503 | ₩35,335 | ₩34,463 | ₩35,211 | +2.05% | 2천 |
|---|
| 2026.03.16 | ₩33,779 | ₩34,289 | ₩33,779 | ₩33,807 | +0.08% | 2.3천 |
|---|
| 2026.03.13 | ₩33,833 | ₩34,088 | ₩33,712 | ₩33,822 | -0.03% | 8.6천 |
|---|
| 2026.03.12 | ₩32,213 | ₩33,136 | ₩32,125 | ₩33,128 | +2.84% | 4.9천 |
|---|
| 2026.03.11 | ₩29,276 | ₩30,266 | ₩29,276 | ₩30,222 | +3.23% | 5.2천 |
|---|
| 2026.03.10 | ₩30,092 | ₩30,092 | ₩28,469 | ₩29,523 | -1.89% | 1.6만 |
|---|
| 2026.03.09 | ₩32,613 | ₩33,390 | ₩27,222 | ₩27,906 | -14.43% | 1.1만 |
|---|
| 2026.03.06 | ₩28,777 | ₩29,594 | ₩28,549 | ₩29,323 | +1.90% | 5.8천 |
|---|
| 2026.03.05 | ₩27,490 | ₩27,638 | ₩27,158 | ₩27,158 | -1.21% | 3.1천 |
|---|
| 2026.03.04 | ₩25,861 | ₩26,699 | ₩25,827 | ₩26,600 | +2.86% | 3.3천 |
|---|
| 2026.03.03 | ₩24,969 | ₩25,157 | ₩24,004 | ₩24,480 | -1.96% | 4.7천 |
|---|
| 2026.03.02 | ₩23,145 | ₩24,567 | ₩23,145 | ₩24,245 | +4.75% | 5.7천 |
|---|
| 2026.02.27 | ₩21,228 | ₩21,550 | ₩21,228 | ₩21,511 | +1.33% | 1.1천 |
|---|
| 2026.02.26 | ₩21,483 | ₩21,670 | ₩21,483 | ₩21,579 | +0.45% | 3.1천 |
|---|
| 2026.02.25 | ₩22,059 | ₩22,166 | ₩22,059 | ₩22,152 | +0.42% | 1.7천 |
|---|
| 2026.02.24 | ₩20,772 | ₩20,886 | ₩20,772 | ₩20,852 | +0.39% | 900 |
|---|
| 2026.02.23 | ₩20,892 | ₩20,923 | ₩20,812 | ₩20,923 | +0.15% | 700 |
|---|
| 2026.02.20 | ₩21,952 | ₩22,004 | ₩21,945 | ₩21,964 | +0.05% | 600 |
|---|
| 2026.02.19 | ₩21,551 | ₩21,827 | ₩21,550 | ₩21,827 | +1.28% | 800 |
|---|
| 2026.02.18 | ₩20,879 | ₩21,174 | ₩20,879 | ₩21,174 | +1.41% | 900 |
|---|
| 2026.02.17 | ₩20,638 | ₩20,718 | ₩20,544 | ₩20,597 | -0.19% | 1.4천 |
|---|
| 2026.02.13 | ₩21,147 | ₩21,147 | ₩20,964 | ₩20,964 | -0.87% | 400 |
|---|
| 2026.02.12 | ₩21,362 | ₩21,362 | ₩20,049 | ₩20,068 | -6.06% | 2천 |
|---|
| 2026.02.11 | ₩21,201 | ₩21,442 | ₩21,201 | ₩21,351 | +0.71% | 1.1천 |
|---|
| 2026.02.10 | ₩21,751 | ₩21,751 | ₩21,590 | ₩21,599 | -0.70% | 1천 |
|---|
| 2026.02.09 | ₩22,247 | ₩22,300 | ₩22,240 | ₩22,240 | -0.03% | 1.4천 |
|---|
| 2026.02.06 | ₩21,617 | ₩22,019 | ₩21,617 | ₩21,831 | +0.99% | 1.2천 |
|---|
| 2026.02.05 | ₩21,845 | ₩21,845 | ₩19,718 | ₩19,718 | -9.74% | 7.1천 |
|---|
| 2026.02.04 | ₩23,266 | ₩23,293 | ₩23,152 | ₩23,152 | -0.49% | 900 |
|---|
| 2026.02.03 | ₩23,735 | ₩24,053 | ₩23,092 | ₩24,053 | +1.34% | 2.9천 |
|---|
| 2026.02.02 | ₩24,366 | ₩24,366 | ₩23,764 | ₩23,764 | -2.47% | 1.6천 |
|---|
| 2026.01.30 | ₩26,821 | ₩27,276 | ₩26,686 | ₩27,077 | +0.95% | 6.6천 |
|---|
| 2026.01.29 | ₩28,469 | ₩28,469 | ₩26,994 | ₩27,090 | -4.84% | 1천 |
|---|
| 2026.01.28 | ₩27,557 | ₩27,799 | ₩27,557 | ₩27,612 | +0.20% | 1천 |
|---|
| 2026.01.27 | ₩26,382 | ₩27,410 | ₩26,382 | ₩27,410 | +3.89% | 3.1천 |
|---|
| 2026.01.26 | ₩26,270 | ₩26,310 | ₩26,149 | ₩26,171 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩26,846 | ₩26,846 | ₩26,846 | ₩26,846 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,855 | ₩26,203 | ₩25,855 | ₩26,095 | +0.93% | 800 |
|---|
| 2026.01.21 | ₩26,565 | ₩26,778 | ₩26,565 | ₩26,778 | +0.80% | 500 |
|---|
| 2026.01.20 | ₩26,954 | ₩26,954 | ₩26,248 | ₩26,248 | -2.62% | 1.6천 |
|---|
| 2026.01.16 | ₩27,745 | ₩27,756 | ₩27,745 | ₩27,756 | +0.04% | 300 |
|---|
| 2026.01.15 | ₩28,214 | ₩28,214 | ₩27,463 | ₩27,490 | -2.57% | 3.5천 |
|---|
| 2026.01.14 | ₩29,005 | ₩29,716 | ₩28,827 | ₩28,827 | -0.61% | 2.8천 |
|---|
| 2026.01.13 | ₩28,254 | ₩28,321 | ₩28,248 | ₩28,248 | -0.02% | 400 |
|---|
| 2026.01.12 | ₩26,833 | ₩26,833 | ₩26,672 | ₩26,672 | -0.60% | 600 |
|---|
| 2026.01.09 | ₩26,203 | ₩26,203 | ₩26,040 | ₩26,040 | -0.62% | 600 |
|---|
| 2026.01.08 | ₩25,814 | ₩26,204 | ₩25,814 | ₩26,204 | +1.51% | 2천 |
|---|
| 2026.01.07 | ₩25,224 | ₩25,224 | ₩25,177 | ₩25,177 | -0.19% | 1.4천 |
|---|
| 2026.01.06 | ₩25,908 | ₩25,975 | ₩25,814 | ₩25,975 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩26,542 | ₩27,029 | ₩26,538 | ₩27,029 | +1.83% | 400 |
|---|
| 2026.01.02 | ₩24,754 | ₩25,125 | ₩24,728 | ₩25,125 | +1.50% | 2.1만 |
|---|
| 2025.12.31 | ₩25,304 | ₩25,304 | ₩24,941 | ₩24,941 | -1.44% | 1.3만 |
|---|
| 2025.12.30 | ₩25,358 | ₩25,358 | ₩25,075 | ₩25,075 | -1.12% | 600 |
|---|
| 2025.12.29 | ₩25,090 | ₩25,090 | ₩24,728 | ₩24,855 | -0.94% | 2.1천 |
|---|
| 2025.12.26 | ₩24,540 | ₩24,700 | ₩24,540 | ₩24,700 | +0.65% | 600 |
|---|
| 2025.12.24 | ₩25,135 | ₩25,135 | ₩25,135 | ₩25,135 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,157 | ₩25,492 | ₩25,157 | ₩25,445 | +1.15% | 2.5천 |
|---|
| 2025.12.22 | ₩25,328 | ₩25,328 | ₩25,328 | ₩25,328 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,486 | ₩24,781 | ₩24,486 | ₩24,569 | +0.34% | 3.2천 |
|---|
| 2025.12.18 | ₩23,427 | ₩23,458 | ₩23,427 | ₩23,458 | +0.13% | 500 |
|---|
| 2025.12.17 | ₩23,722 | ₩24,071 | ₩23,722 | ₩24,067 | +1.45% | 3.4천 |
|---|
| 2025.12.16 | ₩23,950 | ₩23,950 | ₩23,950 | ₩23,950 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩24,218 | ₩24,392 | ₩24,030 | ₩24,030 | -0.78% | 2.2천 |
|---|
| 2025.12.12 | ₩25,613 | ₩25,644 | ₩25,613 | ₩25,644 | +0.12% | 600 |
|---|
| 2025.12.11 | ₩25,519 | ₩26,180 | ₩25,492 | ₩26,180 | +2.59% | 2.3천 |
|---|