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 | ₩27,292 | ₩27,292 | ₩27,292 | ₩27,292 | 0.00% | 100 |
| 2026.10.08 | ₩27,165 | ₩27,165 | ₩27,165 | ₩27,165 | 0.00% | 100 |
| 2026.10.07 | ₩27,399 | ₩27,399 | ₩27,399 | ₩27,399 | 0.00% | 100 |
| 2026.10.06 | ₩27,472 | ₩27,472 | ₩27,472 | ₩27,472 | 0.00% | 100 |
| 2026.10.05 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 100 |
| 2026.10.02 | ₩27,312 | ₩27,312 | ₩27,312 | ₩27,312 | 0.00% | 100 |
| 2026.10.01 | ₩27,252 | ₩27,439 | ₩27,252 | ₩27,439 | +0.68% | 700 |
| 2026.09.30 | ₩27,664 | ₩27,664 | ₩27,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,765 | ₩27,765 | ₩27,765 | ₩27,765 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩28,478 | ₩28,718 | ₩28,478 | ₩28,718 | +0.84% | 300 |
|---|
| 2026.09.23 | ₩28,765 | ₩28,765 | ₩28,765 | ₩28,765 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,168 | ₩29,168 | ₩29,168 | ₩29,168 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,718 | ₩28,805 | ₩28,691 | ₩28,805 | +0.30% | 2.4천 |
|---|
| 2026.09.18 | ₩28,771 | ₩28,821 | ₩28,771 | ₩28,821 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩28,438 | ₩28,438 | ₩28,438 | ₩28,438 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,265 | ₩28,265 | ₩28,093 | ₩28,093 | -0.61% | 200 |
|---|
| 2026.09.15 | ₩28,198 | ₩28,198 | ₩28,198 | ₩28,198 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,365 | ₩28,365 | ₩28,365 | ₩28,365 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,865 | ₩28,865 | ₩28,865 | ₩28,865 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,731 | ₩28,731 | ₩28,731 | ₩28,731 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,491 | ₩29,491 | ₩29,491 | ₩29,491 | 0.00% | 1.2천 |
|---|
| 2026.09.08 | ₩29,266 | ₩29,351 | ₩29,259 | ₩29,259 | -0.02% | 1.9천 |
|---|
| 2026.09.04 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,384 | ₩29,384 | ₩29,191 | ₩29,191 | -0.66% | 300 |
|---|
| 2026.09.02 | ₩29,331 | ₩29,331 | ₩29,331 | ₩29,331 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,211 | ₩29,211 | ₩29,211 | ₩29,211 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,224 | ₩29,336 | ₩29,224 | ₩29,336 | +0.38% | 400 |
|---|
| 2026.08.28 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩29,318 | ₩29,334 | ₩29,318 | ₩29,334 | +0.05% | 1.2천 |
|---|
| 2026.08.26 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,691 | ₩29,691 | ₩29,691 | ₩29,691 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,578 | ₩29,578 | ₩29,578 | ₩29,578 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,078 | ₩29,276 | ₩29,078 | ₩29,276 | +0.68% | 800 |
|---|
| 2026.08.19 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,278 | ₩29,278 | ₩29,278 | ₩29,278 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,214 | ₩29,214 | ₩29,214 | ₩29,214 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,024 | ₩29,164 | ₩29,024 | ₩29,164 | +0.48% | 400 |
|---|
| 2026.08.07 | ₩28,984 | ₩28,984 | ₩28,984 | ₩28,984 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,011 | ₩29,024 | ₩28,958 | ₩28,958 | -0.18% | 500 |
|---|
| 2026.08.05 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,691 | ₩28,825 | ₩28,691 | ₩28,825 | +0.46% | 700 |
|---|
| 2026.08.03 | ₩28,711 | ₩28,711 | ₩28,711 | ₩28,711 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,777 | ₩28,777 | ₩28,777 | ₩28,777 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,039 | ₩29,039 | ₩29,039 | ₩29,039 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,833 | ₩28,833 | ₩28,833 | ₩28,833 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩29,118 | ₩29,134 | ₩29,118 | ₩29,134 | +0.05% | 200 |
|---|
| 2026.07.24 | ₩28,798 | ₩28,811 | ₩28,798 | ₩28,811 | +0.05% | 200 |
|---|
| 2026.07.23 | ₩29,107 | ₩29,107 | ₩29,107 | ₩29,107 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩29,308 | ₩29,308 | ₩29,308 | ₩29,308 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩29,278 | ₩29,278 | ₩29,199 | ₩29,199 | -0.27% | 300 |
|---|
| 2026.07.20 | ₩29,438 | ₩29,438 | ₩29,438 | ₩29,438 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩29,176 | ₩29,176 | ₩29,176 | ₩29,176 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,411 | ₩29,411 | ₩29,082 | ₩29,082 | -1.12% | 200 |
|---|
| 2026.07.15 | ₩29,351 | ₩29,351 | ₩29,351 | ₩29,351 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,391 | ₩29,391 | ₩29,303 | ₩29,303 | -0.30% | 200 |
|---|
| 2026.07.13 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,891 | ₩29,211 | ₩28,891 | ₩29,211 | +1.11% | 2.2천 |
|---|
| 2026.07.09 | ₩29,324 | ₩29,324 | ₩29,324 | ₩29,324 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,424 | ₩29,424 | ₩29,176 | ₩29,176 | -0.84% | 100 |
|---|
| 2026.07.06 | ₩29,344 | ₩29,344 | ₩29,344 | ₩29,344 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩28,964 | ₩28,964 | ₩28,964 | ₩28,964 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,891 | ₩28,891 | ₩28,891 | ₩28,891 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,905 | ₩28,905 | ₩28,905 | ₩28,905 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,445 | ₩28,445 | ₩28,445 | ₩28,445 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,775 | ₩28,775 | ₩28,775 | ₩28,775 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,658 | ₩28,658 | ₩28,658 | ₩28,658 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,665 | ₩28,665 | ₩28,647 | ₩28,647 | -0.06% | 200 |
|---|
| 2026.06.23 | ₩29,531 | ₩29,531 | ₩29,338 | ₩29,338 | -0.65% | 500 |
|---|
| 2026.06.22 | ₩33,515 | ₩33,942 | ₩30,237 | ₩30,237 | -9.78% | 300 |
|---|
| 2026.06.18 | ₩30,304 | ₩30,324 | ₩30,304 | ₩30,324 | +0.07% | 100 |
|---|
| 2026.06.17 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩30,544 | ₩30,624 | ₩30,544 | ₩30,624 | +0.26% | 100 |
|---|
| 2026.06.15 | ₩30,642 | ₩30,642 | ₩30,642 | ₩30,642 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩30,437 | ₩30,437 | ₩30,437 | ₩30,437 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩29,971 | ₩30,290 | ₩29,971 | ₩30,017 | +0.16% | 300 |
|---|
| 2026.06.09 | ₩30,417 | ₩30,417 | ₩30,417 | ₩30,417 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩31,503 | ₩31,530 | ₩31,414 | ₩31,414 | -0.28% | 4.5천 |
|---|
| 2026.06.02 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩31,836 | ₩31,883 | ₩31,823 | ₩31,883 | +0.15% | 1.5천 |
|---|
| 2026.05.29 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,756 | ₩31,810 | ₩31,341 | ₩31,341 | -1.31% | 2천 |
|---|
| 2026.05.26 | ₩31,932 | ₩32,050 | ₩31,919 | ₩32,050 | +0.37% | 2.3천 |
|---|
| 2026.05.22 | ₩31,730 | ₩31,834 | ₩31,718 | ₩31,834 | +0.33% | 600 |
|---|
| 2026.05.21 | ₩32,023 | ₩32,063 | ₩31,703 | ₩31,711 | -0.97% | 2천 |
|---|
| 2026.05.20 | ₩32,316 | ₩32,316 | ₩32,236 | ₩32,236 | -0.25% | 200 |
|---|
| 2026.05.19 | ₩31,898 | ₩31,898 | ₩31,898 | ₩31,898 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩31,983 | ₩32,062 | ₩31,983 | ₩32,062 | +0.25% | 300 |
|---|
| 2026.05.15 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,062 | ₩33,182 | ₩33,009 | ₩33,009 | -0.16% | 1.5천 |
|---|
| 2026.05.12 | ₩32,982 | ₩32,982 | ₩32,982 | ₩32,982 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩31,864 | ₩31,976 | ₩31,863 | ₩31,970 | +0.33% | 2.4천 |
|---|
| 2026.05.07 | ₩31,810 | ₩31,810 | ₩31,810 | ₩31,810 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩31,862 | ₩31,923 | ₩31,583 | ₩31,923 | +0.19% | 3.5천 |
|---|
| 2026.05.05 | ₩31,410 | ₩31,483 | ₩31,410 | ₩31,483 | +0.23% | 300 |
|---|
| 2026.05.04 | ₩31,037 | ₩31,037 | ₩31,037 | ₩31,037 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,189 | ₩31,250 | ₩31,189 | ₩31,250 | +0.20% | 100 |
|---|
| 2026.04.29 | ₩31,003 | ₩31,003 | ₩31,003 | ₩31,003 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,339 | ₩31,339 | ₩31,339 | ₩31,339 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,730 | ₩31,730 | ₩31,596 | ₩31,596 | -0.42% | 300 |
|---|
| 2026.04.24 | ₩31,536 | ₩31,536 | ₩31,536 | ₩31,536 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩31,648 | ₩31,648 | ₩31,543 | ₩31,543 | -0.33% | 400 |
|---|
| 2026.04.21 | ₩31,470 | ₩31,470 | ₩31,243 | ₩31,243 | -0.72% | 300 |
|---|
| 2026.04.20 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩31,045 | ₩31,045 | ₩31,045 | ₩31,045 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩31,022 | ₩31,022 | ₩30,823 | ₩30,983 | -0.12% | 2.6천 |
|---|
| 2026.04.14 | ₩30,730 | ₩30,883 | ₩30,730 | ₩30,883 | +0.50% | 1.1천 |
|---|
| 2026.04.13 | ₩30,051 | ₩30,330 | ₩30,051 | ₩30,237 | +0.62% | 1.2천 |
|---|
| 2026.04.10 | ₩29,884 | ₩29,884 | ₩29,884 | ₩29,884 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,597 | ₩29,597 | ₩29,597 | ₩29,597 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,491 | ₩29,591 | ₩29,491 | ₩29,591 | +0.34% | 3.2천 |
|---|
| 2026.04.07 | ₩29,451 | ₩29,451 | ₩29,451 | ₩29,451 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩29,784 | ₩29,784 | ₩29,358 | ₩29,484 | -1.01% | 1.8천 |
|---|
| 2026.04.02 | ₩29,498 | ₩29,584 | ₩29,498 | ₩29,584 | +0.29% | 300 |
|---|
| 2026.04.01 | ₩29,984 | ₩30,129 | ₩29,984 | ₩30,129 | +0.48% | 10만 |
|---|
| 2026.03.31 | ₩29,983 | ₩29,983 | ₩29,651 | ₩29,803 | -0.60% | 7.2만 |
|---|
| 2026.03.30 | ₩29,358 | ₩29,644 | ₩29,358 | ₩29,644 | +0.98% | 300 |
|---|
| 2026.03.27 | ₩29,086 | ₩29,086 | ₩29,086 | ₩29,086 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩28,811 | ₩28,811 | ₩28,578 | ₩28,578 | -0.81% | 1.3천 |
|---|
| 2026.03.25 | ₩28,781 | ₩28,781 | ₩28,781 | ₩28,781 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩28,691 | ₩28,691 | ₩28,551 | ₩28,551 | -0.49% | 800 |
|---|
| 2026.03.23 | ₩28,413 | ₩28,413 | ₩28,413 | ₩28,413 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩28,252 | ₩28,252 | ₩28,198 | ₩28,225 | -0.09% | 1천 |
|---|
| 2026.03.18 | ₩29,024 | ₩29,191 | ₩29,024 | ₩29,191 | +0.57% | 1천 |
|---|
| 2026.03.17 | ₩29,664 | ₩29,677 | ₩29,551 | ₩29,551 | -0.38% | 2.4천 |
|---|
| 2026.03.16 | ₩30,091 | ₩31,876 | ₩29,984 | ₩31,876 | +5.93% | 1.6천 |
|---|
| 2026.03.13 | ₩30,137 | ₩30,157 | ₩29,971 | ₩29,971 | -0.55% | 2.2천 |
|---|
| 2026.03.12 | ₩30,430 | ₩30,437 | ₩30,305 | ₩30,397 | -0.11% | 600 |
|---|
| 2026.03.11 | ₩30,497 | ₩30,730 | ₩30,378 | ₩30,382 | -0.38% | 3.2천 |
|---|
| 2026.03.10 | ₩30,849 | ₩30,849 | ₩30,644 | ₩30,644 | -0.67% | 1천 |
|---|
| 2026.03.09 | ₩30,224 | ₩30,413 | ₩30,224 | ₩30,413 | +0.63% | 800 |
|---|
| 2026.03.06 | ₩29,864 | ₩30,171 | ₩29,864 | ₩30,084 | +0.74% | 700 |
|---|
| 2026.03.05 | ₩29,510 | ₩29,597 | ₩29,475 | ₩29,475 | -0.12% | 1천 |
|---|
| 2026.03.04 | ₩29,491 | ₩29,916 | ₩29,491 | ₩29,817 | +1.11% | 1.6천 |
|---|
| 2026.03.03 | ₩30,377 | ₩30,437 | ₩29,234 | ₩29,234 | -3.76% | 3.8천 |
|---|
| 2026.03.02 | ₩30,650 | ₩30,717 | ₩27,679 | ₩30,514 | -0.44% | 2.9천 |
|---|
| 2026.02.27 | ₩30,790 | ₩30,857 | ₩30,744 | ₩30,857 | +0.22% | 800 |
|---|
| 2026.02.26 | ₩30,769 | ₩30,769 | ₩30,704 | ₩30,710 | -0.19% | 700 |
|---|
| 2026.02.25 | ₩29,637 | ₩30,354 | ₩29,624 | ₩30,354 | +2.42% | 6.6천 |
|---|
| 2026.02.24 | ₩28,931 | ₩30,304 | ₩28,931 | ₩29,392 | +1.59% | 1.6천 |
|---|
| 2026.02.23 | ₩28,585 | ₩28,771 | ₩28,585 | ₩28,671 | +0.30% | 1.6천 |
|---|
| 2026.02.20 | ₩28,558 | ₩28,725 | ₩28,558 | ₩28,725 | +0.58% | 600 |
|---|
| 2026.02.19 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩28,398 | ₩28,411 | ₩28,278 | ₩28,298 | -0.35% | 1.3천 |
|---|
| 2026.02.17 | ₩27,752 | ₩27,752 | ₩27,745 | ₩27,745 | -0.02% | 500 |
|---|
| 2026.02.13 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 300 |
|---|
| 2026.02.12 | ₩28,718 | ₩28,718 | ₩28,292 | ₩28,414 | -1.06% | 800 |
|---|
| 2026.02.11 | ₩29,144 | ₩29,144 | ₩29,144 | ₩29,144 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩28,785 | ₩28,785 | ₩28,705 | ₩28,705 | -0.28% | 200 |
|---|
| 2026.02.09 | ₩28,905 | ₩29,211 | ₩28,905 | ₩29,211 | +1.06% | 1.8천 |
|---|
| 2026.02.06 | ₩28,851 | ₩28,851 | ₩28,678 | ₩28,709 | -0.49% | 800 |
|---|
| 2026.02.05 | ₩28,485 | ₩28,485 | ₩28,302 | ₩28,302 | -0.64% | 600 |
|---|
| 2026.02.04 | ₩29,809 | ₩29,809 | ₩29,809 | ₩29,809 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩29,904 | ₩29,904 | ₩29,864 | ₩29,864 | -0.13% | 700 |
|---|
| 2026.02.02 | ₩29,331 | ₩29,731 | ₩27,692 | ₩29,220 | -0.38% | 3.7천 |
|---|
| 2026.01.30 | ₩31,876 | ₩31,956 | ₩29,024 | ₩30,357 | -4.77% | 5.3천 |
|---|
| 2026.01.29 | ₩33,102 | ₩33,245 | ₩32,796 | ₩33,245 | +0.43% | 1.4천 |
|---|
| 2026.01.28 | ₩33,222 | ₩33,222 | ₩32,982 | ₩33,138 | -0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩32,782 | ₩33,326 | ₩32,701 | ₩33,326 | +1.66% | 3.5만 |
|---|
| 2026.01.26 | ₩33,316 | ₩33,316 | ₩32,853 | ₩32,853 | -1.39% | 9.4천 |
|---|
| 2026.01.23 | ₩32,343 | ₩33,062 | ₩32,343 | ₩33,062 | +2.22% | 1.6천 |
|---|
| 2026.01.22 | ₩32,221 | ₩32,283 | ₩32,136 | ₩32,283 | +0.19% | 1.3천 |
|---|
| 2026.01.21 | ₩31,683 | ₩32,050 | ₩31,683 | ₩31,963 | +0.88% | 3.2천 |
|---|
| 2026.01.20 | ₩31,450 | ₩33,422 | ₩30,091 | ₩31,676 | +0.72% | 1만 |
|---|
| 2026.01.16 | ₩32,103 | ₩32,103 | ₩31,350 | ₩31,403 | -2.18% | 8.5천 |
|---|
| 2026.01.15 | ₩32,529 | ₩32,663 | ₩32,409 | ₩32,409 | -0.37% | 2.2만 |
|---|
| 2026.01.14 | ₩32,503 | ₩32,809 | ₩32,503 | ₩32,683 | +0.55% | 1.7천 |
|---|
| 2026.01.13 | ₩31,871 | ₩33,395 | ₩31,871 | ₩32,063 | +0.60% | 5.9천 |
|---|
| 2026.01.12 | ₩31,130 | ₩32,816 | ₩31,130 | ₩32,140 | +3.24% | 4.2천 |
|---|
| 2026.01.09 | ₩30,252 | ₩30,744 | ₩30,250 | ₩30,630 | +1.25% | 3천 |
|---|
| 2026.01.08 | ₩29,038 | ₩30,076 | ₩29,038 | ₩30,017 | +3.37% | 1.5천 |
|---|
| 2026.01.07 | ₩29,957 | ₩29,957 | ₩29,451 | ₩29,617 | -1.13% | 2.8천 |
|---|
| 2026.01.06 | ₩29,282 | ₩31,063 | ₩29,282 | ₩29,940 | +2.25% | 7천 |
|---|
| 2026.01.05 | ₩28,531 | ₩28,811 | ₩28,531 | ₩28,745 | +0.75% | 1.3천 |
|---|
| 2026.01.02 | ₩28,238 | ₩28,238 | ₩28,125 | ₩28,125 | -0.40% | 500 |
|---|
| 2025.12.31 | ₩27,972 | ₩28,098 | ₩27,972 | ₩28,098 | +0.45% | 900 |
|---|
| 2025.12.30 | ₩28,118 | ₩28,205 | ₩28,078 | ₩28,205 | +0.31% | 1.8천 |
|---|
| 2025.12.29 | ₩27,985 | ₩27,985 | ₩27,766 | ₩27,794 | -0.68% | 1천 |
|---|
| 2025.12.26 | ₩28,318 | ₩28,351 | ₩28,278 | ₩28,314 | -0.01% | 3.1천 |
|---|
| 2025.12.24 | ₩27,412 | ₩28,665 | ₩27,412 | ₩27,865 | +1.65% | 2천 |
|---|
| 2025.12.23 | ₩27,066 | ₩27,705 | ₩26,506 | ₩27,612 | +2.02% | 4.4만 |
|---|
| 2025.12.22 | ₩26,731 | ₩27,159 | ₩26,679 | ₩27,032 | +1.13% | 1.9천 |
|---|
| 2025.12.19 | ₩26,291 | ₩26,698 | ₩26,119 | ₩26,698 | +1.55% | 2.2천 |
|---|
| 2025.12.18 | ₩25,953 | ₩25,953 | ₩25,953 | ₩25,953 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩25,939 | ₩25,939 | ₩25,933 | ₩25,933 | -0.03% | 300 |
|---|
| 2025.12.16 | ₩25,680 | ₩25,760 | ₩25,666 | ₩25,680 | 0.00% | 1천 |
|---|
| 2025.12.15 | ₩25,533 | ₩25,752 | ₩25,386 | ₩25,733 | +0.78% | 1.4천 |
|---|
| 2025.12.12 | ₩25,386 | ₩25,760 | ₩24,560 | ₩24,560 | -3.25% | 3.7만 |
|---|
| 2025.12.11 | ₩25,561 | ₩25,733 | ₩24,627 | ₩24,627 | -3.65% | 11.3만 |
|---|
| 2025.12.10 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,226 | ₩25,226 | ₩25,226 | ₩25,226 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩25,147 | ₩25,147 | ₩25,147 | ₩25,147 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩25,234 | ₩25,234 | ₩25,234 | ₩25,234 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩25,213 | ₩25,213 | ₩25,133 | ₩25,133 | -0.32% | 200 |
|---|
| 2025.12.03 | ₩25,135 | ₩25,252 | ₩25,133 | ₩25,233 | +0.39% | 1.2천 |
|---|
| 2025.12.02 | ₩25,107 | ₩25,107 | ₩25,107 | ₩25,107 | 0.00% | 500 |
|---|
| 2025.12.01 | ₩25,226 | ₩25,280 | ₩25,136 | ₩25,136 | -0.36% | 1.6천 |
|---|
| 2025.11.28 | ₩24,554 | ₩24,554 | ₩24,554 | ₩24,554 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩24,574 | ₩24,574 | ₩24,574 | ₩24,574 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩24,114 | ₩24,194 | ₩24,114 | ₩24,194 | +0.33% | 200 |
|---|
| 2025.11.21 | ₩24,320 | ₩24,347 | ₩23,921 | ₩23,921 | -1.64% | 1.4만 |
|---|
| 2025.11.20 | ₩24,693 | ₩24,707 | ₩24,600 | ₩24,600 | -0.38% | 800 |
|---|
| 2025.11.19 | ₩24,733 | ₩24,733 | ₩24,580 | ₩24,580 | -0.62% | 600 |
|---|
| 2025.11.18 | ₩24,414 | ₩24,414 | ₩24,414 | ₩24,414 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩24,480 | ₩24,480 | ₩24,360 | ₩24,360 | -0.49% | 1.4천 |
|---|
| 2025.11.14 | ₩24,207 | ₩24,207 | ₩24,207 | ₩24,207 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩24,394 | ₩24,394 | ₩24,394 | ₩24,394 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩24,127 | ₩24,127 | ₩24,127 | ₩24,127 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩23,867 | ₩23,867 | ₩23,587 | ₩23,587 | -1.17% | 5.3천 |
|---|
| 2025.11.07 | ₩23,627 | ₩23,627 | ₩23,627 | ₩23,627 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩23,707 | ₩23,707 | ₩23,627 | ₩23,627 | -0.34% | 200 |
|---|
| 2025.11.05 | ₩23,927 | ₩23,927 | ₩23,927 | ₩23,927 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,163 | ₩24,163 | ₩24,163 | ₩24,163 | 0.00% | 700 |
|---|
| 2025.11.03 | ₩24,613 | ₩24,613 | ₩24,527 | ₩24,527 | -0.35% | 800 |
|---|
| 2025.10.31 | ₩24,547 | ₩24,547 | ₩24,547 | ₩24,547 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩24,423 | ₩24,423 | ₩24,407 | ₩24,407 | -0.07% | 200 |
|---|
| 2025.10.29 | ₩24,328 | ₩24,328 | ₩24,328 | ₩24,328 | 0.00% | 900 |
|---|
| 2025.10.28 | ₩24,360 | ₩24,407 | ₩24,360 | ₩24,407 | +0.19% | 400 |
|---|
| 2025.10.27 | ₩24,547 | ₩24,547 | ₩24,520 | ₩24,520 | -0.11% | 400 |
|---|
| 2025.10.24 | ₩24,414 | ₩24,550 | ₩24,414 | ₩24,550 | +0.56% | 300 |
|---|
| 2025.10.23 | ₩24,520 | ₩24,520 | ₩24,420 | ₩24,420 | -0.41% | 1.8천 |
|---|
| 2025.10.22 | ₩24,279 | ₩24,733 | ₩24,279 | ₩24,733 | +1.87% | 800 |
|---|
| 2025.10.21 | ₩24,387 | ₩24,454 | ₩24,379 | ₩24,454 | +0.27% | 600 |
|---|
| 2025.10.20 | ₩23,507 | ₩24,187 | ₩23,214 | ₩24,080 | +2.44% | 5.9천 |
|---|
| 2025.10.17 | ₩24,080 | ₩24,239 | ₩24,080 | ₩24,214 | +0.55% | 1.3천 |
|---|
| 2025.10.16 | ₩24,107 | ₩24,387 | ₩24,107 | ₩24,326 | +0.91% | 700 |
|---|
| 2025.10.15 | ₩23,967 | ₩23,967 | ₩23,967 | ₩23,967 | 0.00% | 300 |
|---|
| 2025.10.14 | ₩23,761 | ₩24,440 | ₩23,761 | ₩23,810 | +0.21% | 1.4천 |
|---|
| 2025.10.13 | ₩23,629 | ₩23,918 | ₩23,427 | ₩23,427 | -0.85% | 2.8천 |
|---|
| 2025.10.10 | ₩23,627 | ₩23,627 | ₩23,441 | ₩23,441 | -0.79% | 400 |
|---|