시장 데이터를 불러오는 중
전체 종목
USCF Sustainable Battery Metals Strategy Fund 과거 주가
USCF Sustainable Battery Metals Strategy Fund · ZSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Sustainable Battery Metals Strategy Fund · ZSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,351 | ₩27,351 | ₩27,351 | ₩27,351 | 0.00% | 100 |
| 2026.10.08 | ₩27,224 | ₩27,224 | ₩27,224 | ₩27,224 | 0.00% | 100 |
| 2026.10.07 | ₩27,458 | ₩27,458 | ₩27,458 | ₩27,458 | 0.00% | 100 |
| 2026.10.06 | ₩27,532 | ₩27,532 | ₩27,532 | ₩27,532 | 0.00% | 100 |
| 2026.10.05 | ₩27,431 | ₩27,431 | ₩27,431 | ₩27,431 | 0.00% | 100 |
| 2026.10.02 | ₩27,371 | ₩27,371 | ₩27,371 | ₩27,371 | 0.00% | 100 |
| 2026.10.01 | ₩27,311 | ₩27,498 | ₩27,311 | ₩27,498 | +0.68% | 700 |
| 2026.09.30 | ₩27,724 | ₩27,724 | ₩27,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,724 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,825 | ₩27,825 | ₩27,825 | ₩27,825 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,040 | ₩28,040 | ₩28,040 | ₩28,040 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,587 | ₩28,587 | ₩28,587 | ₩28,587 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,540 | ₩28,780 | ₩28,540 | ₩28,780 | +0.84% | 300 |
|---|
| 2026.09.23 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,232 | ₩29,232 | ₩29,232 | ₩29,232 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,780 | ₩28,867 | ₩28,754 | ₩28,867 | +0.30% | 2.4천 |
|---|
| 2026.09.18 | ₩28,834 | ₩28,883 | ₩28,834 | ₩28,883 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩28,500 | ₩28,500 | ₩28,500 | ₩28,500 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,326 | ₩28,326 | ₩28,154 | ₩28,154 | -0.61% | 200 |
|---|
| 2026.09.15 | ₩28,259 | ₩28,259 | ₩28,259 | ₩28,259 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,426 | ₩28,426 | ₩28,426 | ₩28,426 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,794 | ₩28,794 | ₩28,794 | ₩28,794 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,555 | ₩29,555 | ₩29,555 | ₩29,555 | 0.00% | 1.2천 |
|---|
| 2026.09.08 | ₩29,329 | ₩29,415 | ₩29,322 | ₩29,322 | -0.02% | 1.9천 |
|---|
| 2026.09.04 | ₩29,301 | ₩29,301 | ₩29,301 | ₩29,301 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,448 | ₩29,448 | ₩29,254 | ₩29,254 | -0.66% | 300 |
|---|
| 2026.09.02 | ₩29,395 | ₩29,395 | ₩29,395 | ₩29,395 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,288 | ₩29,400 | ₩29,288 | ₩29,400 | +0.38% | 400 |
|---|
| 2026.08.28 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,381 | ₩29,397 | ₩29,381 | ₩29,397 | +0.05% | 1.2천 |
|---|
| 2026.08.26 | ₩29,435 | ₩29,435 | ₩29,435 | ₩29,435 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,755 | ₩29,755 | ₩29,755 | ₩29,755 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,642 | ₩29,642 | ₩29,642 | ₩29,642 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,141 | ₩29,340 | ₩29,141 | ₩29,340 | +0.68% | 800 |
|---|
| 2026.08.19 | ₩29,408 | ₩29,408 | ₩29,408 | ₩29,408 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,280 | ₩29,280 | ₩29,280 | ₩29,280 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,277 | ₩29,277 | ₩29,277 | ₩29,277 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,087 | ₩29,228 | ₩29,087 | ₩29,228 | +0.48% | 400 |
|---|
| 2026.08.07 | ₩29,047 | ₩29,047 | ₩29,047 | ₩29,047 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,074 | ₩29,087 | ₩29,021 | ₩29,021 | -0.18% | 500 |
|---|
| 2026.08.05 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,754 | ₩28,887 | ₩28,754 | ₩28,887 | +0.46% | 700 |
|---|
| 2026.08.03 | ₩28,774 | ₩28,774 | ₩28,774 | ₩28,774 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,839 | ₩28,839 | ₩28,839 | ₩28,839 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,895 | ₩28,895 | ₩28,895 | ₩28,895 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,847 | ₩28,847 | ₩28,847 | ₩28,847 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,181 | ₩29,197 | ₩29,181 | ₩29,197 | +0.05% | 200 |
|---|
| 2026.07.24 | ₩28,860 | ₩28,874 | ₩28,860 | ₩28,874 | +0.05% | 200 |
|---|
| 2026.07.23 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩29,341 | ₩29,341 | ₩29,262 | ₩29,262 | -0.27% | 300 |
|---|
| 2026.07.20 | ₩29,501 | ₩29,501 | ₩29,501 | ₩29,501 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,475 | ₩29,475 | ₩29,145 | ₩29,145 | -1.12% | 200 |
|---|
| 2026.07.15 | ₩29,415 | ₩29,415 | ₩29,415 | ₩29,415 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,455 | ₩29,455 | ₩29,367 | ₩29,367 | -0.30% | 200 |
|---|
| 2026.07.13 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,954 | ₩29,274 | ₩28,954 | ₩29,274 | +1.11% | 2.2천 |
|---|
| 2026.07.09 | ₩29,388 | ₩29,388 | ₩29,388 | ₩29,388 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,488 | ₩29,488 | ₩29,240 | ₩29,240 | -0.84% | 100 |
|---|
| 2026.07.06 | ₩29,408 | ₩29,408 | ₩29,408 | ₩29,408 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩29,027 | ₩29,027 | ₩29,027 | ₩29,027 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,967 | ₩28,967 | ₩28,967 | ₩28,967 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,506 | ₩28,506 | ₩28,506 | ₩28,506 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,720 | ₩28,720 | ₩28,720 | ₩28,720 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,727 | ₩28,727 | ₩28,709 | ₩28,709 | -0.06% | 200 |
|---|
| 2026.06.23 | ₩29,595 | ₩29,595 | ₩29,401 | ₩29,401 | -0.65% | 500 |
|---|
| 2026.06.22 | ₩33,588 | ₩34,015 | ₩30,303 | ₩30,303 | -9.78% | 300 |
|---|
| 2026.06.18 | ₩30,369 | ₩30,390 | ₩30,369 | ₩30,390 | +0.07% | 100 |
|---|
| 2026.06.17 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩30,610 | ₩30,690 | ₩30,610 | ₩30,690 | +0.26% | 100 |
|---|
| 2026.06.15 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,610 | ₩30,610 | ₩30,610 | ₩30,610 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩30,503 | ₩30,503 | ₩30,503 | ₩30,503 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,036 | ₩30,356 | ₩30,036 | ₩30,082 | +0.16% | 300 |
|---|
| 2026.06.09 | ₩30,483 | ₩30,483 | ₩30,483 | ₩30,483 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩30,577 | ₩30,577 | ₩30,577 | ₩30,577 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,571 | ₩31,598 | ₩31,482 | ₩31,482 | -0.28% | 4.5천 |
|---|
| 2026.06.02 | ₩32,106 | ₩32,106 | ₩32,106 | ₩32,106 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,905 | ₩31,952 | ₩31,892 | ₩31,952 | +0.15% | 1.5천 |
|---|
| 2026.05.29 | ₩31,608 | ₩31,608 | ₩31,608 | ₩31,608 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,825 | ₩31,879 | ₩31,409 | ₩31,409 | -1.31% | 2천 |
|---|
| 2026.05.26 | ₩32,001 | ₩32,119 | ₩31,988 | ₩32,119 | +0.37% | 2.3천 |
|---|
| 2026.05.22 | ₩31,798 | ₩31,903 | ₩31,786 | ₩31,903 | +0.33% | 600 |
|---|
| 2026.05.21 | ₩32,092 | ₩32,132 | ₩31,772 | ₩31,780 | -0.97% | 2천 |
|---|
| 2026.05.20 | ₩32,386 | ₩32,386 | ₩32,306 | ₩32,306 | -0.25% | 200 |
|---|
| 2026.05.19 | ₩31,967 | ₩31,967 | ₩31,967 | ₩31,967 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,052 | ₩32,131 | ₩32,052 | ₩32,131 | +0.25% | 300 |
|---|
| 2026.05.15 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,134 | ₩33,254 | ₩33,081 | ₩33,081 | -0.16% | 1.5천 |
|---|
| 2026.05.12 | ₩33,054 | ₩33,054 | ₩33,054 | ₩33,054 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,671 | ₩32,671 | ₩32,671 | ₩32,671 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩31,933 | ₩32,046 | ₩31,932 | ₩32,039 | +0.33% | 2.4천 |
|---|
| 2026.05.07 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,931 | ₩31,992 | ₩31,652 | ₩31,992 | +0.19% | 3.5천 |
|---|
| 2026.05.05 | ₩31,478 | ₩31,551 | ₩31,478 | ₩31,551 | +0.23% | 300 |
|---|
| 2026.05.04 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,256 | ₩31,318 | ₩31,256 | ₩31,318 | +0.20% | 100 |
|---|
| 2026.04.29 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,407 | ₩31,407 | ₩31,407 | ₩31,407 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,798 | ₩31,798 | ₩31,665 | ₩31,665 | -0.42% | 300 |
|---|
| 2026.04.24 | ₩31,605 | ₩31,605 | ₩31,605 | ₩31,605 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,505 | ₩31,505 | ₩31,505 | ₩31,505 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,717 | ₩31,717 | ₩31,612 | ₩31,612 | -0.33% | 400 |
|---|
| 2026.04.21 | ₩31,538 | ₩31,538 | ₩31,311 | ₩31,311 | -0.72% | 300 |
|---|
| 2026.04.20 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,505 | ₩31,505 | ₩31,505 | ₩31,505 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,112 | ₩31,112 | ₩31,112 | ₩31,112 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,089 | ₩31,089 | ₩30,890 | ₩31,051 | -0.12% | 2.6천 |
|---|
| 2026.04.14 | ₩30,797 | ₩30,950 | ₩30,797 | ₩30,950 | +0.50% | 1.1천 |
|---|
| 2026.04.13 | ₩30,116 | ₩30,396 | ₩30,116 | ₩30,303 | +0.62% | 1.2천 |
|---|
| 2026.04.10 | ₩29,949 | ₩29,949 | ₩29,949 | ₩29,949 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,662 | ₩29,662 | ₩29,662 | ₩29,662 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,555 | ₩29,655 | ₩29,555 | ₩29,655 | +0.34% | 3.2천 |
|---|
| 2026.04.07 | ₩29,515 | ₩29,515 | ₩29,515 | ₩29,515 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,849 | ₩29,849 | ₩29,421 | ₩29,548 | -1.01% | 1.8천 |
|---|
| 2026.04.02 | ₩29,562 | ₩29,648 | ₩29,562 | ₩29,648 | +0.29% | 300 |
|---|
| 2026.04.01 | ₩30,049 | ₩30,195 | ₩30,049 | ₩30,195 | +0.48% | 10만 |
|---|
| 2026.03.31 | ₩30,048 | ₩30,048 | ₩29,715 | ₩29,867 | -0.60% | 7.2만 |
|---|
| 2026.03.30 | ₩29,421 | ₩29,708 | ₩29,421 | ₩29,708 | +0.98% | 300 |
|---|
| 2026.03.27 | ₩29,149 | ₩29,149 | ₩29,149 | ₩29,149 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩28,874 | ₩28,874 | ₩28,640 | ₩28,640 | -0.81% | 1.3천 |
|---|
| 2026.03.25 | ₩28,843 | ₩28,843 | ₩28,843 | ₩28,843 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩28,754 | ₩28,754 | ₩28,613 | ₩28,613 | -0.49% | 800 |
|---|
| 2026.03.23 | ₩28,474 | ₩28,474 | ₩28,474 | ₩28,474 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩28,022 | ₩28,022 | ₩28,022 | ₩28,022 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩28,313 | ₩28,313 | ₩28,259 | ₩28,286 | -0.09% | 1천 |
|---|
| 2026.03.18 | ₩29,087 | ₩29,254 | ₩29,087 | ₩29,254 | +0.57% | 1천 |
|---|
| 2026.03.17 | ₩29,728 | ₩29,742 | ₩29,615 | ₩29,615 | -0.38% | 2.4천 |
|---|
| 2026.03.16 | ₩30,156 | ₩31,945 | ₩30,049 | ₩31,945 | +5.93% | 1.6천 |
|---|
| 2026.03.13 | ₩30,203 | ₩30,223 | ₩30,036 | ₩30,036 | -0.55% | 2.2천 |
|---|
| 2026.03.12 | ₩30,496 | ₩30,503 | ₩30,371 | ₩30,463 | -0.11% | 600 |
|---|
| 2026.03.11 | ₩30,563 | ₩30,797 | ₩30,444 | ₩30,448 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩30,916 | ₩30,916 | ₩30,710 | ₩30,710 | -0.67% | 1천 |
|---|
| 2026.03.09 | ₩30,289 | ₩30,479 | ₩30,289 | ₩30,479 | +0.63% | 800 |
|---|
| 2026.03.06 | ₩29,929 | ₩30,236 | ₩29,929 | ₩30,149 | +0.74% | 700 |
|---|
| 2026.03.05 | ₩29,574 | ₩29,662 | ₩29,539 | ₩29,539 | -0.12% | 1천 |
|---|
| 2026.03.04 | ₩29,555 | ₩29,981 | ₩29,555 | ₩29,882 | +1.11% | 1.6천 |
|---|
| 2026.03.03 | ₩30,443 | ₩30,503 | ₩29,297 | ₩29,297 | -3.76% | 3.8천 |
|---|
| 2026.03.02 | ₩30,717 | ₩30,784 | ₩27,739 | ₩30,581 | -0.44% | 2.9천 |
|---|
| 2026.02.27 | ₩30,857 | ₩30,924 | ₩30,810 | ₩30,924 | +0.22% | 800 |
|---|
| 2026.02.26 | ₩30,836 | ₩30,836 | ₩30,770 | ₩30,777 | -0.19% | 700 |
|---|
| 2026.02.25 | ₩29,702 | ₩30,420 | ₩29,688 | ₩30,420 | +2.42% | 6.6천 |
|---|
| 2026.02.24 | ₩28,994 | ₩30,369 | ₩28,994 | ₩29,456 | +1.59% | 1.6천 |
|---|
| 2026.02.23 | ₩28,647 | ₩28,834 | ₩28,647 | ₩28,733 | +0.30% | 1.6천 |
|---|
| 2026.02.20 | ₩28,620 | ₩28,787 | ₩28,620 | ₩28,787 | +0.58% | 600 |
|---|
| 2026.02.19 | ₩28,299 | ₩28,299 | ₩28,299 | ₩28,299 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩28,460 | ₩28,473 | ₩28,340 | ₩28,360 | -0.35% | 1.3천 |
|---|
| 2026.02.17 | ₩27,812 | ₩27,812 | ₩27,805 | ₩27,805 | -0.02% | 500 |
|---|
| 2026.02.13 | ₩28,233 | ₩28,233 | ₩28,233 | ₩28,233 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩28,780 | ₩28,780 | ₩28,353 | ₩28,476 | -1.06% | 800 |
|---|
| 2026.02.11 | ₩29,208 | ₩29,208 | ₩29,208 | ₩29,208 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩28,847 | ₩28,847 | ₩28,767 | ₩28,767 | -0.28% | 200 |
|---|
| 2026.02.09 | ₩28,967 | ₩29,274 | ₩28,967 | ₩29,274 | +1.06% | 1.8천 |
|---|
| 2026.02.06 | ₩28,914 | ₩28,914 | ₩28,740 | ₩28,771 | -0.49% | 800 |
|---|
| 2026.02.05 | ₩28,547 | ₩28,547 | ₩28,364 | ₩28,364 | -0.64% | 600 |
|---|
| 2026.02.04 | ₩29,874 | ₩29,874 | ₩29,874 | ₩29,874 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩29,969 | ₩29,969 | ₩29,929 | ₩29,929 | -0.13% | 700 |
|---|
| 2026.02.02 | ₩29,395 | ₩29,795 | ₩27,752 | ₩29,284 | -0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩31,945 | ₩32,026 | ₩29,087 | ₩30,423 | -4.77% | 5.3천 |
|---|
| 2026.01.29 | ₩33,174 | ₩33,317 | ₩32,867 | ₩33,317 | +0.43% | 1.4천 |
|---|
| 2026.01.28 | ₩33,294 | ₩33,294 | ₩33,054 | ₩33,210 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩32,854 | ₩33,398 | ₩32,772 | ₩33,398 | +1.66% | 3.5만 |
|---|
| 2026.01.26 | ₩33,388 | ₩33,388 | ₩32,924 | ₩32,924 | -1.39% | 9.4천 |
|---|
| 2026.01.23 | ₩32,413 | ₩33,134 | ₩32,413 | ₩33,134 | +2.22% | 1.6천 |
|---|
| 2026.01.22 | ₩32,291 | ₩32,353 | ₩32,206 | ₩32,353 | +0.19% | 1.3천 |
|---|
| 2026.01.21 | ₩31,752 | ₩32,119 | ₩31,752 | ₩32,032 | +0.88% | 3.2천 |
|---|
| 2026.01.20 | ₩31,518 | ₩33,495 | ₩30,156 | ₩31,745 | +0.72% | 1만 |
|---|
| 2026.01.16 | ₩32,172 | ₩32,172 | ₩31,418 | ₩31,471 | -2.18% | 8.5천 |
|---|
| 2026.01.15 | ₩32,600 | ₩32,733 | ₩32,480 | ₩32,480 | -0.37% | 2.2만 |
|---|
| 2026.01.14 | ₩32,573 | ₩32,880 | ₩32,573 | ₩32,753 | +0.55% | 1.7천 |
|---|
| 2026.01.13 | ₩31,940 | ₩33,468 | ₩31,940 | ₩32,132 | +0.60% | 5.9천 |
|---|
| 2026.01.12 | ₩31,198 | ₩32,887 | ₩31,198 | ₩32,210 | +3.24% | 4.2천 |
|---|
| 2026.01.09 | ₩30,317 | ₩30,810 | ₩30,316 | ₩30,697 | +1.25% | 3천 |
|---|
| 2026.01.08 | ₩29,101 | ₩30,141 | ₩29,101 | ₩30,082 | +3.37% | 1.5천 |
|---|
| 2026.01.07 | ₩30,022 | ₩30,022 | ₩29,515 | ₩29,682 | -1.13% | 2.8천 |
|---|
| 2026.01.06 | ₩29,345 | ₩31,131 | ₩29,345 | ₩30,005 | +2.25% | 7천 |
|---|
| 2026.01.05 | ₩28,593 | ₩28,874 | ₩28,593 | ₩28,807 | +0.75% | 1.3천 |
|---|
| 2026.01.02 | ₩28,299 | ₩28,299 | ₩28,186 | ₩28,186 | -0.40% | 500 |
|---|
| 2025.12.31 | ₩28,032 | ₩28,159 | ₩28,032 | ₩28,159 | +0.45% | 900 |
|---|
| 2025.12.30 | ₩28,179 | ₩28,266 | ₩28,139 | ₩28,266 | +0.31% | 1.8천 |
|---|
| 2025.12.29 | ₩28,046 | ₩28,046 | ₩27,827 | ₩27,855 | -0.68% | 1천 |
|---|
| 2025.12.26 | ₩28,380 | ₩28,413 | ₩28,340 | ₩28,376 | -0.01% | 3.1천 |
|---|
| 2025.12.24 | ₩27,471 | ₩28,727 | ₩27,471 | ₩27,926 | +1.65% | 2천 |
|---|
| 2025.12.23 | ₩27,124 | ₩27,765 | ₩26,563 | ₩27,672 | +2.02% | 4.4만 |
|---|
| 2025.12.22 | ₩26,789 | ₩27,218 | ₩26,737 | ₩27,091 | +1.13% | 1.9천 |
|---|
| 2025.12.19 | ₩26,348 | ₩26,756 | ₩26,176 | ₩26,756 | +1.55% | 2.2천 |
|---|
| 2025.12.18 | ₩26,009 | ₩26,009 | ₩26,009 | ₩26,009 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩25,996 | ₩25,996 | ₩25,989 | ₩25,989 | -0.03% | 300 |
|---|
| 2025.12.16 | ₩25,735 | ₩25,815 | ₩25,722 | ₩25,735 | 0.00% | 1천 |
|---|
| 2025.12.15 | ₩25,588 | ₩25,807 | ₩25,441 | ₩25,789 | +0.78% | 1.4천 |
|---|
| 2025.12.12 | ₩25,441 | ₩25,815 | ₩24,613 | ₩24,613 | -3.25% | 3.7만 |
|---|
| 2025.12.11 | ₩25,616 | ₩25,789 | ₩24,680 | ₩24,680 | -3.65% | 11.3만 |
|---|
| 2025.12.10 | ₩25,401 | ₩25,401 | ₩25,401 | ₩25,401 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,281 | ₩25,281 | ₩25,281 | ₩25,281 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩25,201 | ₩25,201 | ₩25,201 | ₩25,201 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩25,289 | ₩25,289 | ₩25,289 | ₩25,289 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩25,268 | ₩25,268 | ₩25,188 | ₩25,188 | -0.32% | 200 |
|---|
| 2025.12.03 | ₩25,189 | ₩25,307 | ₩25,188 | ₩25,288 | +0.39% | 1.2천 |
|---|
| 2025.12.02 | ₩25,161 | ₩25,161 | ₩25,161 | ₩25,161 | 0.00% | 500 |
|---|
| 2025.12.01 | ₩25,281 | ₩25,335 | ₩25,190 | ₩25,190 | -0.36% | 1.6천 |
|---|
| 2025.11.28 | ₩24,607 | ₩24,607 | ₩24,607 | ₩24,607 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩24,627 | ₩24,627 | ₩24,627 | ₩24,627 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩24,340 | ₩24,340 | ₩24,340 | ₩24,340 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩24,166 | ₩24,246 | ₩24,166 | ₩24,246 | +0.33% | 200 |
|---|
| 2025.11.21 | ₩24,373 | ₩24,400 | ₩23,972 | ₩23,972 | -1.64% | 1.4만 |
|---|
| 2025.11.20 | ₩24,747 | ₩24,760 | ₩24,654 | ₩24,654 | -0.38% | 800 |
|---|
| 2025.11.19 | ₩24,787 | ₩24,787 | ₩24,633 | ₩24,633 | -0.62% | 600 |
|---|
| 2025.11.18 | ₩24,467 | ₩24,467 | ₩24,467 | ₩24,467 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,533 | ₩24,533 | ₩24,413 | ₩24,413 | -0.49% | 1.4천 |
|---|
| 2025.11.14 | ₩24,260 | ₩24,260 | ₩24,260 | ₩24,260 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩24,447 | ₩24,447 | ₩24,447 | ₩24,447 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩24,340 | ₩24,340 | ₩24,340 | ₩24,340 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩24,179 | ₩24,179 | ₩24,179 | ₩24,179 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,919 | ₩23,919 | ₩23,639 | ₩23,639 | -1.17% | 5.3천 |
|---|
| 2025.11.07 | ₩23,679 | ₩23,679 | ₩23,679 | ₩23,679 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩23,759 | ₩23,759 | ₩23,679 | ₩23,679 | -0.34% | 200 |
|---|
| 2025.11.05 | ₩23,979 | ₩23,979 | ₩23,979 | ₩23,979 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,215 | ₩24,215 | ₩24,215 | ₩24,215 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩24,667 | ₩24,667 | ₩24,580 | ₩24,580 | -0.35% | 800 |
|---|
| 2025.10.31 | ₩24,600 | ₩24,600 | ₩24,600 | ₩24,600 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,476 | ₩24,476 | ₩24,460 | ₩24,460 | -0.07% | 200 |
|---|
| 2025.10.29 | ₩24,381 | ₩24,381 | ₩24,381 | ₩24,381 | 0.00% | 900 |
|---|
| 2025.10.28 | ₩24,413 | ₩24,460 | ₩24,413 | ₩24,460 | +0.19% | 400 |
|---|
| 2025.10.27 | ₩24,600 | ₩24,600 | ₩24,573 | ₩24,573 | -0.11% | 400 |
|---|
| 2025.10.24 | ₩24,467 | ₩24,603 | ₩24,467 | ₩24,603 | +0.56% | 300 |
|---|
| 2025.10.23 | ₩24,573 | ₩24,573 | ₩24,473 | ₩24,473 | -0.41% | 1.8천 |
|---|
| 2025.10.22 | ₩24,332 | ₩24,787 | ₩24,332 | ₩24,787 | +1.87% | 800 |
|---|
| 2025.10.21 | ₩24,440 | ₩24,507 | ₩24,432 | ₩24,507 | +0.27% | 600 |
|---|
| 2025.10.20 | ₩23,558 | ₩24,240 | ₩23,265 | ₩24,133 | +2.44% | 5.9천 |
|---|
| 2025.10.17 | ₩24,133 | ₩24,292 | ₩24,133 | ₩24,266 | +0.55% | 1.3천 |
|---|
| 2025.10.16 | ₩24,159 | ₩24,440 | ₩24,159 | ₩24,378 | +0.91% | 700 |
|---|
| 2025.10.15 | ₩24,019 | ₩24,019 | ₩24,019 | ₩24,019 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩23,812 | ₩24,493 | ₩23,812 | ₩23,862 | +0.21% | 1.4천 |
|---|
| 2025.10.13 | ₩23,680 | ₩23,970 | ₩23,478 | ₩23,478 | -0.85% | 2.8천 |
|---|
| 2025.10.10 | ₩23,679 | ₩23,679 | ₩23,492 | ₩23,492 | -0.79% | 400 |
|---|