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 | ₩49,188 | ₩49,188 | ₩48,927 | ₩48,927 | -0.53% | 1천 |
| 2026.10.08 | ₩48,719 | ₩48,835 | ₩48,705 | ₩48,835 | +0.24% | 600 |
| 2026.10.07 | ₩48,101 | ₩48,101 | ₩48,072 | ₩48,072 | -0.06% | 400 |
| 2026.10.06 | ₩49,812 | ₩49,812 | ₩49,812 | ₩49,812 | 0.00% | 100 |
| 2026.10.05 | ₩50,114 | ₩50,114 | ₩49,940 | ₩49,961 | -0.31% | 900 |
| 2026.10.02 | ₩50,597 | ₩50,597 | ₩50,020 | ₩50,126 | -0.93% | 900 |
| 2026.10.01 | ₩51,348 | ₩51,348 | ₩51,348 | ₩51,348 | 0.00% | 100 |
| 2026.09.30 | ₩49,423 | ₩49,423 | ₩49,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,423 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩48,791 | ₩48,791 | ₩48,791 | ₩48,791 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩50,825 | ₩50,839 | ₩50,370 | ₩50,370 | -0.89% | 1만 |
|---|
| 2026.09.25 | ₩50,678 | ₩50,678 | ₩50,678 | ₩50,678 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,389 | ₩52,368 | ₩51,389 | ₩52,298 | +1.77% | 1.6천 |
|---|
| 2026.09.23 | ₩51,053 | ₩51,093 | ₩50,931 | ₩50,931 | -0.24% | 500 |
|---|
| 2026.09.22 | ₩50,839 | ₩51,268 | ₩50,531 | ₩50,531 | -0.60% | 1.6천 |
|---|
| 2026.09.21 | ₩51,509 | ₩52,528 | ₩51,469 | ₩52,528 | +1.98% | 1.8천 |
|---|
| 2026.09.18 | ₩50,704 | ₩50,794 | ₩50,704 | ₩50,794 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩48,329 | ₩48,362 | ₩48,329 | ₩48,362 | +0.07% | 400 |
|---|
| 2026.09.16 | ₩48,021 | ₩48,122 | ₩47,779 | ₩48,122 | +0.21% | 4.2천 |
|---|
| 2026.09.15 | ₩49,094 | ₩49,926 | ₩49,094 | ₩49,858 | +1.56% | 1천 |
|---|
| 2026.09.14 | ₩49,846 | ₩49,846 | ₩49,388 | ₩49,388 | -0.92% | 3.2천 |
|---|
| 2026.09.11 | ₩48,490 | ₩48,490 | ₩47,920 | ₩47,920 | -1.18% | 400 |
|---|
| 2026.09.10 | ₩47,659 | ₩48,786 | ₩47,659 | ₩48,763 | +2.32% | 600 |
|---|
| 2026.09.09 | ₩47,176 | ₩47,176 | ₩46,443 | ₩46,443 | -1.55% | 800 |
|---|
| 2026.09.08 | ₩45,176 | ₩45,257 | ₩45,176 | ₩45,201 | +0.05% | 800 |
|---|
| 2026.09.04 | ₩45,021 | ₩45,021 | ₩45,021 | ₩45,021 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩43,586 | ₩43,754 | ₩43,560 | ₩43,560 | -0.06% | 900 |
|---|
| 2026.09.01 | ₩42,466 | ₩43,137 | ₩42,466 | ₩43,074 | +1.43% | 1.4천 |
|---|
| 2026.08.31 | ₩41,835 | ₩41,913 | ₩41,835 | ₩41,913 | +0.19% | 400 |
|---|
| 2026.08.28 | ₩40,070 | ₩40,070 | ₩40,070 | ₩40,070 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,434 | ₩41,434 | ₩41,434 | ₩41,434 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩39,930 | ₩39,930 | ₩39,930 | ₩39,930 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩40,118 | ₩40,239 | ₩39,890 | ₩39,906 | -0.53% | 1.4천 |
|---|
| 2026.08.24 | ₩41,520 | ₩41,520 | ₩41,520 | ₩41,520 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,634 | ₩41,634 | ₩41,622 | ₩41,622 | -0.03% | 600 |
|---|
| 2026.08.20 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,771 | ₩35,771 | ₩35,698 | ₩35,698 | -0.20% | 400 |
|---|
| 2026.08.18 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,490 | ₩33,490 | ₩33,478 | ₩33,478 | -0.04% | 300 |
|---|
| 2026.08.14 | ₩31,786 | ₩31,786 | ₩31,786 | ₩31,786 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,598 | ₩31,826 | ₩31,558 | ₩31,658 | +0.19% | 900 |
|---|
| 2026.08.12 | ₩32,121 | ₩32,261 | ₩32,121 | ₩32,261 | +0.43% | 300 |
|---|
| 2026.08.11 | ₩32,027 | ₩32,140 | ₩32,027 | ₩32,140 | +0.35% | 900 |
|---|
| 2026.08.10 | ₩32,202 | ₩32,202 | ₩32,109 | ₩32,109 | -0.29% | 500 |
|---|
| 2026.08.07 | ₩30,927 | ₩30,951 | ₩30,833 | ₩30,951 | +0.08% | 900 |
|---|
| 2026.08.06 | ₩26,915 | ₩30,444 | ₩26,915 | ₩30,370 | +12.84% | 8.3천 |
|---|
| 2026.08.05 | ₩29,913 | ₩29,913 | ₩29,913 | ₩29,913 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩31,021 | ₩31,021 | ₩29,699 | ₩29,699 | -4.26% | 2.6천 |
|---|
| 2026.08.03 | ₩29,854 | ₩31,611 | ₩29,854 | ₩31,237 | +4.63% | 3.7천 |
|---|
| 2026.07.31 | ₩32,017 | ₩32,148 | ₩32,017 | ₩32,054 | +0.12% | 400 |
|---|
| 2026.07.30 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,933 | ₩32,544 | ₩31,477 | ₩32,544 | +1.91% | 1.2천 |
|---|
| 2026.07.28 | ₩30,203 | ₩30,243 | ₩27,184 | ₩30,106 | -0.32% | 1천 |
|---|
| 2026.07.27 | ₩32,584 | ₩32,584 | ₩31,991 | ₩31,991 | -1.82% | 400 |
|---|
| 2026.07.24 | ₩34,523 | ₩34,523 | ₩33,879 | ₩34,264 | -0.75% | 1.1천 |
|---|
| 2026.07.23 | ₩35,878 | ₩36,214 | ₩35,747 | ₩35,747 | -0.37% | 1.7천 |
|---|
| 2026.07.22 | ₩34,362 | ₩34,362 | ₩34,094 | ₩34,343 | -0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩34,133 | ₩34,133 | ₩33,754 | ₩33,754 | -1.11% | 300 |
|---|
| 2026.07.20 | ₩31,825 | ₩32,400 | ₩31,825 | ₩32,400 | +1.81% | 1.2천 |
|---|
| 2026.07.17 | ₩31,276 | ₩31,585 | ₩31,276 | ₩31,556 | +0.90% | 900 |
|---|
| 2026.07.16 | ₩30,860 | ₩30,860 | ₩30,377 | ₩30,433 | -1.38% | 1.3천 |
|---|
| 2026.07.15 | ₩30,699 | ₩31,088 | ₩30,699 | ₩31,084 | +1.25% | 7.4천 |
|---|
| 2026.07.14 | ₩30,001 | ₩30,566 | ₩29,894 | ₩30,566 | +1.88% | 1.7천 |
|---|
| 2026.07.13 | ₩27,519 | ₩28,941 | ₩27,519 | ₩28,880 | +4.94% | 7.1천 |
|---|
| 2026.07.10 | ₩27,371 | ₩27,371 | ₩27,288 | ₩27,288 | -0.30% | 300 |
|---|
| 2026.07.09 | ₩27,196 | ₩27,196 | ₩27,196 | ₩27,196 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,023 | ₩27,318 | ₩26,540 | ₩27,078 | +0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩26,969 | ₩27,251 | ₩26,969 | ₩27,206 | +0.88% | 1.1천 |
|---|
| 2026.07.06 | ₩26,191 | ₩26,191 | ₩26,185 | ₩26,185 | -0.02% | 300 |
|---|
| 2026.07.02 | ₩25,466 | ₩25,466 | ₩25,254 | ₩25,254 | -0.83% | 400 |
|---|
| 2026.07.01 | ₩24,876 | ₩24,876 | ₩24,657 | ₩24,657 | -0.88% | 1.1천 |
|---|
| 2026.06.30 | ₩24,803 | ₩24,803 | ₩24,803 | ₩24,803 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩25,574 | ₩25,574 | ₩25,505 | ₩25,505 | -0.27% | 600 |
|---|
| 2026.06.26 | ₩24,983 | ₩24,983 | ₩24,966 | ₩24,966 | -0.07% | 300 |
|---|
| 2026.06.25 | ₩25,748 | ₩25,748 | ₩25,615 | ₩25,615 | -0.52% | 700 |
|---|
| 2026.06.24 | ₩25,748 | ₩25,748 | ₩25,023 | ₩25,127 | -2.41% | 1.6천 |
|---|
| 2026.06.23 | ₩27,345 | ₩27,533 | ₩27,345 | ₩27,499 | +0.56% | 1.9천 |
|---|
| 2026.06.22 | ₩28,740 | ₩28,827 | ₩28,740 | ₩28,827 | +0.30% | 900 |
|---|
| 2026.06.18 | ₩28,727 | ₩28,727 | ₩28,619 | ₩28,674 | -0.18% | 600 |
|---|
| 2026.06.17 | ₩30,565 | ₩30,578 | ₩29,263 | ₩29,263 | -4.26% | 6.1천 |
|---|
| 2026.06.16 | ₩30,350 | ₩30,350 | ₩29,974 | ₩30,001 | -1.15% | 1.5천 |
|---|
| 2026.06.15 | ₩32,094 | ₩32,148 | ₩32,027 | ₩32,027 | -0.21% | 900 |
|---|
| 2026.06.12 | ₩32,081 | ₩32,564 | ₩31,839 | ₩31,873 | -0.65% | 2.1천 |
|---|
| 2026.06.11 | ₩33,611 | ₩33,611 | ₩32,710 | ₩32,710 | -2.68% | 1.7천 |
|---|
| 2026.06.10 | ₩32,967 | ₩33,450 | ₩32,967 | ₩33,077 | +0.33% | 900 |
|---|
| 2026.06.09 | ₩31,343 | ₩32,422 | ₩31,343 | ₩32,422 | +3.44% | 8.9천 |
|---|
| 2026.06.08 | ₩34,080 | ₩34,147 | ₩34,080 | ₩34,122 | +0.12% | 600 |
|---|
| 2026.06.05 | ₩31,880 | ₩31,911 | ₩31,397 | ₩31,911 | +0.10% | 1.6천 |
|---|
| 2026.06.04 | ₩34,657 | ₩34,791 | ₩34,657 | ₩34,672 | +0.04% | 1천 |
|---|
| 2026.06.03 | ₩36,992 | ₩36,992 | ₩36,719 | ₩36,719 | -0.74% | 300 |
|---|
| 2026.06.02 | ₩36,348 | ₩36,858 | ₩36,348 | ₩36,768 | +1.16% | 1.5천 |
|---|
| 2026.06.01 | ₩38,736 | ₩39,125 | ₩38,615 | ₩38,645 | -0.24% | 4.8천 |
|---|
| 2026.05.29 | ₩37,649 | ₩37,716 | ₩37,649 | ₩37,716 | +0.18% | 500 |
|---|
| 2026.05.28 | ₩38,508 | ₩38,508 | ₩37,596 | ₩38,221 | -0.75% | 6.4천 |
|---|
| 2026.05.27 | ₩39,341 | ₩39,341 | ₩38,803 | ₩39,137 | -0.52% | 1.4천 |
|---|
| 2026.05.26 | ₩41,708 | ₩41,708 | ₩41,708 | ₩41,708 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,217 | ₩43,217 | ₩42,882 | ₩42,886 | -0.77% | 1.7천 |
|---|
| 2026.05.21 | ₩43,915 | ₩44,398 | ₩43,915 | ₩44,327 | +0.94% | 1.5천 |
|---|
| 2026.05.20 | ₩44,948 | ₩44,948 | ₩44,479 | ₩44,685 | -0.59% | 1천 |
|---|
| 2026.05.19 | ₩46,800 | ₩46,921 | ₩46,679 | ₩46,878 | +0.17% | 900 |
|---|
| 2026.05.18 | ₩45,537 | ₩46,518 | ₩45,525 | ₩45,760 | +0.49% | 2.6천 |
|---|
| 2026.05.15 | ₩46,799 | ₩46,799 | ₩46,706 | ₩46,706 | -0.20% | 200 |
|---|
| 2026.05.14 | ₩45,352 | ₩46,424 | ₩45,352 | ₩46,411 | +2.33% | 800 |
|---|
| 2026.05.13 | ₩46,075 | ₩46,075 | ₩45,029 | ₩45,096 | -2.13% | 800 |
|---|
| 2026.05.12 | ₩46,210 | ₩46,481 | ₩46,210 | ₩46,481 | +0.59% | 700 |
|---|
| 2026.05.11 | ₩45,485 | ₩45,485 | ₩45,425 | ₩45,425 | -0.13% | 600 |
|---|
| 2026.05.08 | ₩42,976 | ₩42,976 | ₩42,721 | ₩42,730 | -0.57% | 800 |
|---|
| 2026.05.07 | ₩41,567 | ₩43,378 | ₩40,990 | ₩43,219 | +3.97% | 7.2천 |
|---|
| 2026.05.06 | ₩44,385 | ₩44,385 | ₩43,036 | ₩43,348 | -2.34% | 2.5천 |
|---|
| 2026.05.05 | ₩48,142 | ₩48,142 | ₩46,505 | ₩47,052 | -2.26% | 6.4천 |
|---|
| 2026.05.04 | ₩45,042 | ₩47,410 | ₩45,029 | ₩47,102 | +4.57% | 4.2천 |
|---|
| 2026.05.01 | ₩44,680 | ₩44,680 | ₩44,183 | ₩44,459 | -0.50% | 1.5천 |
|---|
| 2026.04.30 | ₩44,103 | ₩44,508 | ₩44,090 | ₩44,508 | +0.92% | 1.3천 |
|---|
| 2026.04.29 | ₩44,358 | ₩45,002 | ₩44,358 | ₩44,935 | +1.30% | 1.8천 |
|---|
| 2026.04.28 | ₩41,929 | ₩42,191 | ₩41,768 | ₩42,191 | +0.62% | 3.5천 |
|---|
| 2026.04.27 | ₩41,326 | ₩41,326 | ₩40,911 | ₩40,911 | -1.00% | 300 |
|---|
| 2026.04.24 | ₩40,406 | ₩40,588 | ₩40,406 | ₩40,574 | +0.42% | 1.2천 |
|---|
| 2026.04.23 | ₩40,386 | ₩41,607 | ₩40,386 | ₩41,421 | +2.56% | 2천 |
|---|
| 2026.04.22 | ₩39,957 | ₩40,695 | ₩39,836 | ₩40,476 | +1.30% | 2.6천 |
|---|
| 2026.04.21 | ₩37,173 | ₩38,268 | ₩36,925 | ₩38,268 | +2.95% | 5.9천 |
|---|
| 2026.04.20 | ₩36,791 | ₩36,831 | ₩36,737 | ₩36,744 | -0.13% | 1.2천 |
|---|
| 2026.04.17 | ₩34,832 | ₩35,623 | ₩34,201 | ₩35,543 | +2.04% | 5.5천 |
|---|
| 2026.04.16 | ₩36,803 | ₩37,506 | ₩36,803 | ₩37,506 | +1.91% | 1.2천 |
|---|
| 2026.04.15 | ₩36,069 | ₩36,389 | ₩36,026 | ₩36,389 | +0.89% | 1.2천 |
|---|
| 2026.04.14 | ₩37,086 | ₩37,086 | ₩36,106 | ₩36,281 | -2.17% | 2.4천 |
|---|
| 2026.04.13 | ₩36,884 | ₩37,111 | ₩36,495 | ₩37,111 | +0.61% | 2천 |
|---|
| 2026.04.10 | ₩35,918 | ₩36,468 | ₩35,731 | ₩36,043 | +0.35% | 3천 |
|---|
| 2026.04.09 | ₩35,771 | ₩36,267 | ₩35,315 | ₩35,818 | +0.13% | 6천 |
|---|
| 2026.04.08 | ₩33,986 | ₩35,060 | ₩33,825 | ₩34,814 | +2.44% | 1.1만 |
|---|
| 2026.04.07 | ₩37,475 | ₩37,673 | ₩36,240 | ₩36,866 | -1.63% | 1만 |
|---|
| 2026.04.06 | ₩37,260 | ₩37,918 | ₩36,938 | ₩37,567 | +0.82% | 9.7천 |
|---|
| 2026.04.02 | ₩35,261 | ₩35,904 | ₩34,349 | ₩35,824 | +1.60% | 1.7천 |
|---|
| 2026.04.01 | ₩33,919 | ₩33,919 | ₩33,637 | ₩33,692 | -0.67% | 1.7천 |
|---|
| 2026.03.31 | ₩34,724 | ₩34,724 | ₩34,027 | ₩34,441 | -0.82% | 2천 |
|---|
| 2026.03.30 | ₩33,825 | ₩34,396 | ₩33,825 | ₩34,021 | +0.58% | 1.9천 |
|---|
| 2026.03.27 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,142 | ₩31,999 | ₩31,142 | ₩31,999 | +2.75% | 700 |
|---|
| 2026.03.24 | ₩32,284 | ₩32,284 | ₩31,538 | ₩31,538 | -2.31% | 600 |
|---|
| 2026.03.23 | ₩31,826 | ₩31,826 | ₩31,049 | ₩31,049 | -2.44% | 1.8천 |
|---|
| 2026.03.20 | ₩33,035 | ₩34,080 | ₩33,035 | ₩33,982 | +2.87% | 2.3천 |
|---|
| 2026.03.19 | ₩33,235 | ₩33,758 | ₩32,537 | ₩32,753 | -1.45% | 2.5천 |
|---|
| 2026.03.18 | ₩35,100 | ₩35,100 | ₩33,986 | ₩34,543 | -1.59% | 3.4천 |
|---|
| 2026.03.17 | ₩34,523 | ₩35,355 | ₩34,483 | ₩35,231 | +2.05% | 2천 |
|---|
| 2026.03.16 | ₩33,798 | ₩34,308 | ₩33,798 | ₩33,827 | +0.08% | 2.3천 |
|---|
| 2026.03.13 | ₩33,852 | ₩34,107 | ₩33,731 | ₩33,841 | -0.03% | 8.6천 |
|---|
| 2026.03.12 | ₩32,231 | ₩33,154 | ₩32,143 | ₩33,146 | +2.84% | 4.9천 |
|---|
| 2026.03.11 | ₩29,293 | ₩30,283 | ₩29,293 | ₩30,239 | +3.23% | 5.2천 |
|---|
| 2026.03.10 | ₩30,109 | ₩30,109 | ₩28,485 | ₩29,540 | -1.89% | 1.6만 |
|---|
| 2026.03.09 | ₩32,631 | ₩33,409 | ₩27,237 | ₩27,922 | -14.43% | 1.1만 |
|---|
| 2026.03.06 | ₩28,794 | ₩29,611 | ₩28,566 | ₩29,340 | +1.90% | 5.8천 |
|---|
| 2026.03.05 | ₩27,506 | ₩27,653 | ₩27,173 | ₩27,173 | -1.21% | 3.1천 |
|---|
| 2026.03.04 | ₩25,875 | ₩26,714 | ₩25,842 | ₩26,615 | +2.86% | 3.3천 |
|---|
| 2026.03.03 | ₩24,983 | ₩25,171 | ₩24,017 | ₩24,493 | -1.96% | 4.7천 |
|---|
| 2026.03.02 | ₩23,158 | ₩24,581 | ₩23,158 | ₩24,259 | +4.75% | 5.7천 |
|---|
| 2026.02.27 | ₩21,240 | ₩21,562 | ₩21,240 | ₩21,523 | +1.33% | 1.1천 |
|---|
| 2026.02.26 | ₩21,495 | ₩21,683 | ₩21,495 | ₩21,591 | +0.45% | 3.1천 |
|---|
| 2026.02.25 | ₩22,072 | ₩22,179 | ₩22,072 | ₩22,164 | +0.42% | 1.7천 |
|---|
| 2026.02.24 | ₩20,784 | ₩20,898 | ₩20,784 | ₩20,864 | +0.39% | 900 |
|---|
| 2026.02.23 | ₩20,904 | ₩20,935 | ₩20,824 | ₩20,935 | +0.15% | 700 |
|---|
| 2026.02.20 | ₩21,964 | ₩22,017 | ₩21,958 | ₩21,976 | +0.05% | 600 |
|---|
| 2026.02.19 | ₩21,563 | ₩21,840 | ₩21,562 | ₩21,840 | +1.28% | 800 |
|---|
| 2026.02.18 | ₩20,891 | ₩21,186 | ₩20,891 | ₩21,186 | +1.41% | 900 |
|---|
| 2026.02.17 | ₩20,649 | ₩20,730 | ₩20,555 | ₩20,609 | -0.19% | 1.4천 |
|---|
| 2026.02.13 | ₩21,159 | ₩21,159 | ₩20,975 | ₩20,975 | -0.87% | 400 |
|---|
| 2026.02.12 | ₩21,374 | ₩21,374 | ₩20,060 | ₩20,079 | -6.06% | 2천 |
|---|
| 2026.02.11 | ₩21,213 | ₩21,454 | ₩21,213 | ₩21,363 | +0.71% | 1.1천 |
|---|
| 2026.02.10 | ₩21,763 | ₩21,763 | ₩21,602 | ₩21,611 | -0.70% | 1천 |
|---|
| 2026.02.09 | ₩22,259 | ₩22,313 | ₩22,253 | ₩22,253 | -0.03% | 1.4천 |
|---|
| 2026.02.06 | ₩21,629 | ₩22,031 | ₩21,629 | ₩21,844 | +0.99% | 1.2천 |
|---|
| 2026.02.05 | ₩21,857 | ₩21,857 | ₩19,729 | ₩19,729 | -9.74% | 7.1천 |
|---|
| 2026.02.04 | ₩23,279 | ₩23,306 | ₩23,165 | ₩23,165 | -0.49% | 900 |
|---|
| 2026.02.03 | ₩23,749 | ₩24,067 | ₩23,105 | ₩24,067 | +1.34% | 2.9천 |
|---|
| 2026.02.02 | ₩24,379 | ₩24,379 | ₩23,777 | ₩23,777 | -2.47% | 1.6천 |
|---|
| 2026.01.30 | ₩26,836 | ₩27,291 | ₩26,701 | ₩27,092 | +0.95% | 6.6천 |
|---|
| 2026.01.29 | ₩28,485 | ₩28,485 | ₩27,009 | ₩27,106 | -4.84% | 1천 |
|---|
| 2026.01.28 | ₩27,573 | ₩27,814 | ₩27,573 | ₩27,628 | +0.20% | 1천 |
|---|
| 2026.01.27 | ₩26,397 | ₩27,425 | ₩26,397 | ₩27,425 | +3.89% | 3.1천 |
|---|
| 2026.01.26 | ₩26,285 | ₩26,325 | ₩26,164 | ₩26,185 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩25,870 | ₩26,218 | ₩25,870 | ₩26,110 | +0.93% | 800 |
|---|
| 2026.01.21 | ₩26,580 | ₩26,793 | ₩26,580 | ₩26,793 | +0.80% | 500 |
|---|
| 2026.01.20 | ₩26,969 | ₩26,969 | ₩26,263 | ₩26,263 | -2.62% | 1.6천 |
|---|
| 2026.01.16 | ₩27,761 | ₩27,771 | ₩27,761 | ₩27,771 | +0.04% | 300 |
|---|
| 2026.01.15 | ₩28,230 | ₩28,230 | ₩27,479 | ₩27,506 | -2.57% | 3.5천 |
|---|
| 2026.01.14 | ₩29,022 | ₩29,733 | ₩28,843 | ₩28,843 | -0.61% | 2.8천 |
|---|
| 2026.01.13 | ₩28,270 | ₩28,338 | ₩28,264 | ₩28,264 | -0.02% | 400 |
|---|
| 2026.01.12 | ₩26,848 | ₩26,848 | ₩26,687 | ₩26,687 | -0.60% | 600 |
|---|
| 2026.01.09 | ₩26,218 | ₩26,218 | ₩26,055 | ₩26,055 | -0.62% | 600 |
|---|
| 2026.01.08 | ₩25,828 | ₩26,219 | ₩25,828 | ₩26,219 | +1.51% | 2천 |
|---|
| 2026.01.07 | ₩25,238 | ₩25,238 | ₩25,191 | ₩25,191 | -0.19% | 1.4천 |
|---|
| 2026.01.06 | ₩25,922 | ₩25,990 | ₩25,828 | ₩25,990 | +0.26% | 1.5천 |
|---|
| 2026.01.05 | ₩26,557 | ₩27,044 | ₩26,553 | ₩27,044 | +1.83% | 400 |
|---|
| 2026.01.02 | ₩24,769 | ₩25,139 | ₩24,742 | ₩25,139 | +1.50% | 2.1만 |
|---|
| 2025.12.31 | ₩25,319 | ₩25,319 | ₩24,955 | ₩24,955 | -1.44% | 1.3만 |
|---|
| 2025.12.30 | ₩25,372 | ₩25,372 | ₩25,089 | ₩25,089 | -1.12% | 600 |
|---|
| 2025.12.29 | ₩25,104 | ₩25,104 | ₩24,742 | ₩24,869 | -0.94% | 2.1천 |
|---|
| 2025.12.26 | ₩24,554 | ₩24,714 | ₩24,554 | ₩24,714 | +0.65% | 600 |
|---|
| 2025.12.24 | ₩25,150 | ₩25,150 | ₩25,150 | ₩25,150 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩25,171 | ₩25,506 | ₩25,171 | ₩25,460 | +1.15% | 2.5천 |
|---|
| 2025.12.22 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩24,500 | ₩24,795 | ₩24,500 | ₩24,583 | +0.34% | 3.2천 |
|---|
| 2025.12.18 | ₩23,440 | ₩23,471 | ₩23,440 | ₩23,471 | +0.13% | 500 |
|---|
| 2025.12.17 | ₩23,735 | ₩24,084 | ₩23,735 | ₩24,080 | +1.45% | 3.4천 |
|---|
| 2025.12.16 | ₩23,963 | ₩23,963 | ₩23,963 | ₩23,963 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩24,232 | ₩24,406 | ₩24,044 | ₩24,044 | -0.78% | 2.2천 |
|---|
| 2025.12.12 | ₩25,627 | ₩25,658 | ₩25,627 | ₩25,658 | +0.12% | 600 |
|---|
| 2025.12.11 | ₩25,533 | ₩26,195 | ₩25,506 | ₩26,195 | +2.59% | 2.3천 |
|---|