시장 데이터를 불러오는 중
전체 종목
USCF Midstream Energy Income Fund ETF 과거 주가
USCF Midstream Energy Income Fund ETF · UMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
USCF Midstream Energy Income Fund ETF · UMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,450 | ₩79,450 | ₩78,177 | ₩78,364 | -1.37% | 2.9만 |
| 2026.10.08 | ₩78,257 | ₩78,914 | ₩78,204 | ₩78,686 | +0.55% | 1.4만 |
| 2026.10.07 | ₩79,195 | ₩79,195 | ₩77,098 | ₩77,587 | -2.03% | 2.3만 |
| 2026.10.06 | ₩77,855 | ₩78,847 | ₩77,855 | ₩78,807 | +1.22% | 2.7만 |
| 2026.10.05 | ₩76,689 | ₩78,431 | ₩76,689 | ₩78,016 | +1.73% | 3.9만 |
| 2026.10.02 | ₩76,274 | ₩77,359 | ₩76,005 | ₩77,346 | +1.41% | 3.8만 |
| 2026.10.01 | ₩75,631 | ₩76,716 | ₩75,055 | ₩76,716 | +1.44% | 3.7만 |
| 2026.09.30 | ₩76,582 | ₩76,676 | ₩75,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,805 |
| -1.01% |
| 4.2만 |
| 2026.09.29 | ₩76,783 | ₩76,837 | ₩75,889 | ₩76,341 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩77,467 | ₩77,641 | ₩76,756 | ₩77,225 | -0.31% | 4.6만 |
|---|
| 2026.09.25 | ₩78,271 | ₩78,271 | ₩76,810 | ₩77,292 | -1.25% | 3.5만 |
|---|
| 2026.09.24 | ₩79,101 | ₩79,651 | ₩78,338 | ₩78,458 | -0.81% | 6.5만 |
|---|
| 2026.09.23 | ₩80,602 | ₩80,602 | ₩78,833 | ₩78,892 | -2.12% | 20.6만 |
|---|
| 2026.09.22 | ₩79,798 | ₩80,294 | ₩78,907 | ₩78,954 | -1.06% | 1.6만 |
|---|
| 2026.09.21 | ₩81,138 | ₩81,138 | ₩79,865 | ₩79,879 | -1.55% | 3.2만 |
|---|
| 2026.09.18 | ₩80,240 | ₩81,299 | ₩80,193 | ₩80,759 | +0.65% | 2.4만 |
|---|
| 2026.09.17 | ₩79,778 | ₩80,495 | ₩79,778 | ₩80,281 | +0.63% | 8.1천 |
|---|
| 2026.09.16 | ₩80,080 | ₩80,508 | ₩79,195 | ₩79,796 | -0.35% | 1.5만 |
|---|
| 2026.09.15 | ₩83,523 | ₩83,523 | ₩80,120 | ₩80,238 | -3.93% | 1.2만 |
|---|
| 2026.09.14 | ₩81,500 | ₩81,661 | ₩80,589 | ₩80,791 | -0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩81,500 | ₩81,673 | ₩80,897 | ₩81,149 | -0.43% | 3.2만 |
|---|
| 2026.09.10 | ₩82,023 | ₩82,063 | ₩81,513 | ₩81,574 | -0.55% | 3.8만 |
|---|
| 2026.09.09 | ₩83,135 | ₩83,410 | ₩82,384 | ₩82,532 | -0.73% | 2.1만 |
|---|
| 2026.09.08 | ₩82,023 | ₩82,934 | ₩81,800 | ₩82,867 | +1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩83,121 | ₩83,121 | ₩81,406 | ₩82,197 | -1.11% | 9천 |
|---|
| 2026.09.03 | ₩82,827 | ₩83,041 | ₩82,358 | ₩82,505 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩83,242 | ₩83,242 | ₩82,016 | ₩82,733 | -0.61% | 1.9만 |
|---|
| 2026.09.01 | ₩83,564 | ₩83,590 | ₩82,458 | ₩82,961 | -0.72% | 2.3만 |
|---|
| 2026.08.31 | ₩82,224 | ₩82,773 | ₩81,890 | ₩82,746 | +0.64% | 8천 |
|---|
| 2026.08.28 | ₩82,224 | ₩82,237 | ₩81,647 | ₩81,728 | -0.60% | 1.6만 |
|---|
| 2026.08.27 | ₩82,505 | ₩82,505 | ₩81,292 | ₩82,036 | -0.57% | 3.4만 |
|---|
| 2026.08.26 | ₩80,629 | ₩82,666 | ₩80,629 | ₩82,612 | +2.46% | 5.1만 |
|---|
| 2026.08.25 | ₩80,937 | ₩81,326 | ₩80,609 | ₩80,629 | -0.38% | 2.8만 |
|---|
| 2026.08.24 | ₩83,389 | ₩83,389 | ₩81,136 | ₩81,848 | -1.85% | 2.5만 |
|---|
| 2026.08.21 | ₩86,659 | ₩86,659 | ₩81,420 | ₩81,835 | -5.57% | 1.9만 |
|---|
| 2026.08.20 | ₩86,793 | ₩86,793 | ₩82,204 | ₩82,612 | -4.82% | 2.9만 |
|---|
| 2026.08.19 | ₩86,512 | ₩86,552 | ₩82,197 | ₩82,438 | -4.71% | 2.1만 |
|---|
| 2026.08.18 | ₩82,518 | ₩83,550 | ₩82,518 | ₩83,443 | +1.12% | 8.8천 |
|---|
| 2026.08.17 | ₩83,162 | ₩83,162 | ₩81,795 | ₩81,915 | -1.50% | 6.1천 |
|---|
| 2026.08.14 | ₩81,473 | ₩82,545 | ₩81,473 | ₩82,415 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩81,111 | ₩81,701 | ₩81,111 | ₩81,245 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩81,312 | ₩81,534 | ₩81,219 | ₩81,446 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩81,326 | ₩81,326 | ₩80,482 | ₩80,951 | -0.46% | 1.1만 |
|---|
| 2026.08.10 | ₩79,396 | ₩80,441 | ₩79,396 | ₩80,428 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩79,959 | ₩80,160 | ₩79,061 | ₩79,128 | -1.04% | 1.2만 |
|---|
| 2026.08.06 | ₩79,919 | ₩80,321 | ₩79,584 | ₩80,281 | +0.45% | 2.4만 |
|---|
| 2026.08.05 | ₩80,361 | ₩80,361 | ₩79,014 | ₩79,289 | -1.33% | 2.2만 |
|---|
| 2026.08.04 | ₩80,106 | ₩80,602 | ₩79,503 | ₩80,334 | +0.28% | 1.6만 |
|---|
| 2026.08.03 | ₩80,790 | ₩81,071 | ₩80,227 | ₩80,549 | -0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩80,709 | ₩81,446 | ₩80,669 | ₩81,446 | +0.91% | 1.2만 |
|---|
| 2026.07.30 | ₩81,487 | ₩81,487 | ₩80,507 | ₩81,042 | -0.55% | 9.9천 |
|---|
| 2026.07.29 | ₩81,312 | ₩81,822 | ₩80,790 | ₩80,922 | -0.48% | 1.2만 |
|---|
| 2026.07.28 | ₩80,830 | ₩81,146 | ₩80,374 | ₩80,716 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩82,934 | ₩82,934 | ₩80,616 | ₩80,616 | -2.80% | 4만 |
|---|
| 2026.07.24 | ₩84,113 | ₩84,113 | ₩83,081 | ₩83,081 | -1.23% | 1.5만 |
|---|
| 2026.07.23 | ₩82,920 | ₩83,537 | ₩82,706 | ₩83,108 | +0.23% | 5.3만 |
|---|
| 2026.07.22 | ₩82,090 | ₩83,318 | ₩82,090 | ₩82,702 | +0.75% | 1.1만 |
|---|
| 2026.07.21 | ₩84,408 | ₩84,408 | ₩81,406 | ₩81,781 | -3.11% | 1.2만 |
|---|
| 2026.07.20 | ₩82,384 | ₩83,121 | ₩82,237 | ₩82,264 | -0.15% | 3.6만 |
|---|
| 2026.07.17 | ₩82,682 | ₩82,682 | ₩81,949 | ₩82,221 | -0.56% | 6.8천 |
|---|
| 2026.07.16 | ₩82,358 | ₩82,358 | ₩81,385 | ₩82,204 | -0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩82,036 | ₩82,210 | ₩81,219 | ₩81,245 | -0.96% | 1.5만 |
|---|
| 2026.07.14 | ₩82,036 | ₩82,036 | ₩81,513 | ₩82,009 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩80,656 | ₩81,775 | ₩80,656 | ₩81,540 | +1.10% | 5.7천 |
|---|
| 2026.07.10 | ₩80,401 | ₩80,401 | ₩79,537 | ₩80,093 | -0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩80,991 | ₩81,326 | ₩80,549 | ₩80,555 | -0.54% | 1.7만 |
|---|
| 2026.07.08 | ₩81,286 | ₩81,286 | ₩80,683 | ₩81,178 | -0.13% | 1.8만 |
|---|
| 2026.07.07 | ₩79,597 | ₩80,964 | ₩79,564 | ₩80,602 | +1.26% | 2.9만 |
|---|
| 2026.07.06 | ₩78,525 | ₩79,088 | ₩78,418 | ₩78,431 | -0.12% | 4.6천 |
|---|
| 2026.07.02 | ₩78,244 | ₩78,985 | ₩77,781 | ₩78,524 | +0.36% | 1.1만 |
|---|
| 2026.07.01 | ₩78,579 | ₩78,579 | ₩77,855 | ₩77,907 | -0.85% | 1.4만 |
|---|
| 2026.06.30 | ₩79,198 | ₩79,919 | ₩78,847 | ₩78,847 | -0.44% | 2.7만 |
|---|
| 2026.06.29 | ₩80,160 | ₩80,160 | ₩79,209 | ₩79,435 | -0.90% | 1.5만 |
|---|
| 2026.06.26 | ₩79,637 | ₩80,348 | ₩79,637 | ₩80,235 | +0.75% | 1.5만 |
|---|
| 2026.06.25 | ₩78,525 | ₩80,254 | ₩78,525 | ₩79,946 | +1.81% | 2.3만 |
|---|
| 2026.06.24 | ₩78,820 | ₩79,276 | ₩78,364 | ₩78,726 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩77,842 | ₩79,597 | ₩77,842 | ₩79,597 | +2.26% | 1.4만 |
|---|
| 2026.06.22 | ₩77,587 | ₩78,525 | ₩77,560 | ₩78,358 | +0.99% | 1.4만 |
|---|
| 2026.06.18 | ₩77,132 | ₩77,735 | ₩76,153 | ₩77,614 | +0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩78,043 | ₩78,043 | ₩77,279 | ₩77,386 | -0.84% | 1.3만 |
|---|
| 2026.06.16 | ₩77,976 | ₩78,217 | ₩77,641 | ₩78,043 | +0.09% | 1만 |
|---|
| 2026.06.15 | ₩78,472 | ₩78,847 | ₩78,190 | ₩78,378 | -0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩78,887 | ₩80,147 | ₩78,887 | ₩79,798 | +1.16% | 1.2만 |
|---|
| 2026.06.11 | ₩79,892 | ₩80,254 | ₩79,188 | ₩79,188 | -0.88% | 1.5만 |
|---|
| 2026.06.10 | ₩78,539 | ₩80,200 | ₩78,539 | ₩79,830 | +1.64% | 1.2만 |
|---|
| 2026.06.09 | ₩78,391 | ₩78,766 | ₩77,761 | ₩78,453 | +0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩79,778 | ₩79,778 | ₩78,525 | ₩78,606 | -1.47% | 1.2만 |
|---|
| 2026.06.05 | ₩79,517 | ₩79,865 | ₩79,088 | ₩79,162 | -0.45% | 2.7만 |
|---|
| 2026.06.04 | ₩78,659 | ₩79,879 | ₩78,659 | ₩79,825 | +1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩78,874 | ₩79,919 | ₩78,820 | ₩78,847 | -0.03% | 2만 |
|---|
| 2026.06.02 | ₩77,520 | ₩79,048 | ₩77,520 | ₩78,829 | +1.69% | 1.1만 |
|---|
| 2026.06.01 | ₩77,949 | ₩78,257 | ₩77,413 | ₩77,735 | -0.28% | 3.8만 |
|---|
| 2026.05.29 | ₩78,391 | ₩78,391 | ₩77,272 | ₩77,279 | -1.42% | 1.7만 |
|---|
| 2026.05.28 | ₩79,805 | ₩79,832 | ₩78,592 | ₩78,592 | -1.52% | 1만 |
|---|
| 2026.05.27 | ₩80,227 | ₩80,428 | ₩79,262 | ₩79,289 | -1.17% | 2만 |
|---|
| 2026.05.26 | ₩82,170 | ₩82,492 | ₩80,830 | ₩80,830 | -1.63% | 7.9만 |
|---|
| 2026.05.22 | ₩81,848 | ₩82,773 | ₩81,755 | ₩82,713 | +1.06% | 3.7만 |
|---|
| 2026.05.21 | ₩82,639 | ₩83,215 | ₩82,183 | ₩82,585 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩83,363 | ₩83,812 | ₩82,423 | ₩82,425 | -1.13% | 2만 |
|---|
| 2026.05.19 | ₩82,719 | ₩83,631 | ₩82,311 | ₩83,430 | +0.86% | 3.2만 |
|---|
| 2026.05.18 | ₩82,264 | ₩82,793 | ₩81,339 | ₩82,622 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩82,277 | ₩82,277 | ₩81,574 | ₩82,019 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩79,959 | ₩81,500 | ₩79,959 | ₩81,434 | +1.85% | 2.3만 |
|---|
| 2026.05.13 | ₩79,517 | ₩80,080 | ₩79,119 | ₩79,880 | +0.46% | 1.2만 |
|---|
| 2026.05.12 | ₩79,052 | ₩79,704 | ₩78,954 | ₩79,565 | +0.65% | 2.4만 |
|---|
| 2026.05.11 | ₩77,761 | ₩79,048 | ₩77,761 | ₩78,912 | +1.48% | 9.1천 |
|---|
| 2026.05.08 | ₩78,110 | ₩78,472 | ₩77,442 | ₩77,442 | -0.85% | 3.9만 |
|---|
| 2026.05.07 | ₩78,217 | ₩78,217 | ₩76,716 | ₩78,110 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩80,428 | ₩80,428 | ₩77,721 | ₩78,004 | -3.01% | 2만 |
|---|
| 2026.05.05 | ₩79,852 | ₩80,455 | ₩79,631 | ₩79,785 | -0.08% | 2.2만 |
|---|
| 2026.05.04 | ₩79,611 | ₩80,455 | ₩79,570 | ₩80,298 | +0.86% | 1.5만 |
|---|
| 2026.05.01 | ₩80,133 | ₩80,133 | ₩79,416 | ₩79,787 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩78,458 | ₩80,522 | ₩78,431 | ₩80,499 | +2.60% | 2.9만 |
|---|
| 2026.04.29 | ₩77,426 | ₩78,271 | ₩77,426 | ₩78,271 | +1.09% | 1.9만 |
|---|
| 2026.04.28 | ₩76,515 | ₩77,627 | ₩76,408 | ₩77,359 | +1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩76,614 | ₩76,944 | ₩75,879 | ₩76,180 | -0.57% | 2.2만 |
|---|
| 2026.04.24 | ₩75,564 | ₩76,106 | ₩75,175 | ₩76,106 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩75,765 | ₩76,033 | ₩75,510 | ₩76,033 | +0.35% | 2.7만 |
|---|
| 2026.04.22 | ₩75,202 | ₩75,595 | ₩75,189 | ₩75,430 | +0.30% | 1.9만 |
|---|
| 2026.04.21 | ₩74,961 | ₩74,961 | ₩74,358 | ₩74,854 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩75,135 | ₩75,524 | ₩74,706 | ₩74,829 | -0.41% | 1.4만 |
|---|
| 2026.04.17 | ₩74,706 | ₩75,148 | ₩73,905 | ₩75,148 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩75,982 | ₩76,019 | ₩75,095 | ₩75,416 | -0.74% | 1.1만 |
|---|
| 2026.04.15 | ₩75,309 | ₩75,658 | ₩75,014 | ₩75,014 | -0.39% | 9.3천 |
|---|
| 2026.04.14 | ₩75,859 | ₩75,859 | ₩74,974 | ₩75,470 | -0.51% | 10.8만 |
|---|
| 2026.04.13 | ₩77,694 | ₩77,721 | ₩75,859 | ₩76,247 | -1.86% | 1.9만 |
|---|
| 2026.04.10 | ₩77,319 | ₩77,654 | ₩76,917 | ₩77,236 | -0.11% | 1만 |
|---|
| 2026.04.09 | ₩77,681 | ₩79,128 | ₩77,225 | ₩77,312 | -0.47% | 2.3만 |
|---|
| 2026.04.08 | ₩76,716 | ₩77,842 | ₩75,524 | ₩77,708 | +1.29% | 3.7만 |
|---|
| 2026.04.07 | ₩77,614 | ₩78,954 | ₩77,614 | ₩78,401 | +1.01% | 1.6만 |
|---|
| 2026.04.06 | ₩77,225 | ₩77,989 | ₩77,225 | ₩77,748 | +0.68% | 69.1만 |
|---|
| 2026.04.02 | ₩78,378 | ₩78,378 | ₩77,252 | ₩77,761 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩77,748 | ₩77,855 | ₩76,220 | ₩77,078 | -0.86% | 7.9만 |
|---|
| 2026.03.31 | ₩79,423 | ₩79,423 | ₩77,346 | ₩78,512 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩80,307 | ₩80,401 | ₩78,820 | ₩79,108 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩79,879 | ₩80,790 | ₩79,463 | ₩79,691 | -0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩79,209 | ₩80,093 | ₩78,994 | ₩79,785 | +0.73% | 2.8만 |
|---|
| 2026.03.25 | ₩79,021 | ₩79,369 | ₩78,686 | ₩79,156 | +0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩79,021 | ₩80,133 | ₩78,512 | ₩79,369 | +0.44% | 9만 |
|---|
| 2026.03.23 | ₩77,239 | ₩78,967 | ₩77,219 | ₩78,571 | +1.72% | 2.4만 |
|---|
| 2026.03.20 | ₩78,525 | ₩78,907 | ₩77,641 | ₩77,641 | -1.13% | 14.8만 |
|---|
| 2026.03.19 | ₩76,998 | ₩78,726 | ₩76,998 | ₩78,405 | +1.83% | 4.4만 |
|---|
| 2026.03.18 | ₩77,560 | ₩77,560 | ₩76,995 | ₩77,078 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩77,802 | ₩78,431 | ₩77,601 | ₩77,708 | -0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩77,641 | ₩77,668 | ₩77,024 | ₩77,668 | +0.03% | 2만 |
|---|
| 2026.03.13 | ₩76,998 | ₩77,614 | ₩76,864 | ₩77,386 | +0.50% | 3.1만 |
|---|
| 2026.03.12 | ₩77,802 | ₩78,083 | ₩76,998 | ₩76,998 | -1.03% | 10.6만 |
|---|
| 2026.03.11 | ₩76,395 | ₩77,547 | ₩76,395 | ₩77,493 | +1.44% | 16.7만 |
|---|
| 2026.03.10 | ₩77,225 | ₩77,413 | ₩76,555 | ₩76,582 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩77,976 | ₩78,016 | ₩77,018 | ₩77,493 | -0.62% | 1.4만 |
|---|
| 2026.03.06 | ₩78,003 | ₩78,036 | ₩77,413 | ₩77,869 | -0.17% | 3.1만 |
|---|
| 2026.03.05 | ₩77,534 | ₩78,311 | ₩77,306 | ₩77,748 | +0.28% | 3.1만 |
|---|
| 2026.03.04 | ₩77,480 | ₩77,913 | ₩76,956 | ₩77,882 | +0.52% | 3.7만 |
|---|
| 2026.03.03 | ₩77,775 | ₩78,056 | ₩76,750 | ₩77,882 | +0.14% | 14.1만 |
|---|
| 2026.03.02 | ₩77,386 | ₩78,163 | ₩76,823 | ₩77,989 | +0.78% | 4.5만 |
|---|
| 2026.02.27 | ₩76,167 | ₩76,776 | ₩75,558 | ₩76,649 | +0.63% | 2.9만 |
|---|
| 2026.02.26 | ₩75,738 | ₩76,488 | ₩74,813 | ₩75,939 | +0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩76,274 | ₩76,274 | ₩74,773 | ₩75,609 | -0.87% | 1.8만 |
|---|
| 2026.02.24 | ₩75,524 | ₩76,247 | ₩74,954 | ₩75,727 | +0.27% | 6만 |
|---|
| 2026.02.23 | ₩75,845 | ₩77,507 | ₩75,095 | ₩75,845 | 0.00% | 10.1만 |
|---|
| 2026.02.20 | ₩78,230 | ₩78,230 | ₩75,055 | ₩76,086 | -2.74% | 2.2만 |
|---|
| 2026.02.19 | ₩75,349 | ₩75,698 | ₩75,148 | ₩75,495 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩75,537 | ₩75,738 | ₩75,189 | ₩75,189 | -0.46% | 1.3만 |
|---|
| 2026.02.17 | ₩75,296 | ₩75,390 | ₩74,572 | ₩75,175 | -0.16% | 3.5만 |
|---|
| 2026.02.13 | ₩74,532 | ₩75,765 | ₩74,532 | ₩75,655 | +1.51% | 2.5만 |
|---|
| 2026.02.12 | ₩74,425 | ₩74,653 | ₩73,822 | ₩73,929 | -0.67% | 2.8만 |
|---|
| 2026.02.11 | ₩73,312 | ₩74,023 | ₩73,312 | ₩73,855 | +0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩72,736 | ₩73,158 | ₩72,736 | ₩72,964 | +0.31% | 2.8만 |
|---|
| 2026.02.09 | ₩71,919 | ₩72,723 | ₩71,905 | ₩72,629 | +0.99% | 1.9만 |
|---|
| 2026.02.06 | ₩72,167 | ₩72,334 | ₩71,832 | ₩72,039 | -0.18% | 4.1만 |
|---|
| 2026.02.05 | ₩70,914 | ₩71,651 | ₩70,860 | ₩71,637 | +1.02% | 1.5만 |
|---|
| 2026.02.04 | ₩71,088 | ₩71,423 | ₩70,559 | ₩71,235 | +0.21% | 1.8만 |
|---|
| 2026.02.03 | ₩69,721 | ₩71,182 | ₩69,721 | ₩71,088 | +1.96% | 2.5만 |
|---|
| 2026.02.02 | ₩69,828 | ₩70,029 | ₩69,440 | ₩69,627 | -0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩70,364 | ₩70,418 | ₩69,212 | ₩70,418 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩70,512 | ₩70,874 | ₩70,110 | ₩70,592 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩69,279 | ₩70,056 | ₩69,158 | ₩70,003 | +1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩68,542 | ₩69,266 | ₩68,515 | ₩69,158 | +0.90% | 4.4만 |
|---|
| 2026.01.26 | ₩68,998 | ₩68,998 | ₩68,127 | ₩68,368 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩68,797 | ₩69,172 | ₩68,703 | ₩68,810 | +0.02% | 2.9만 |
|---|
| 2026.01.22 | ₩67,845 | ₩68,547 | ₩67,751 | ₩68,421 | +0.85% | 2만 |
|---|
| 2026.01.21 | ₩68,127 | ₩68,127 | ₩67,244 | ₩67,644 | -0.71% | 1만 |
|---|
| 2026.01.20 | ₩67,443 | ₩67,504 | ₩66,492 | ₩67,108 | -0.50% | 28.2만 |
|---|
| 2026.01.16 | ₩66,894 | ₩67,457 | ₩66,894 | ₩67,455 | +0.84% | 4.1만 |
|---|
| 2026.01.15 | ₩66,448 | ₩66,813 | ₩66,448 | ₩66,626 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩66,492 | ₩67,001 | ₩66,492 | ₩66,611 | +0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩65,433 | ₩66,331 | ₩65,433 | ₩66,264 | +1.27% | 2.2만 |
|---|
| 2026.01.12 | ₩65,192 | ₩65,500 | ₩64,978 | ₩65,339 | +0.23% | 1.5만 |
|---|
| 2026.01.09 | ₩65,192 | ₩65,460 | ₩64,951 | ₩65,192 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩64,442 | ₩65,175 | ₩64,442 | ₩64,999 | +0.87% | 2.2만 |
|---|
| 2026.01.07 | ₩64,616 | ₩64,763 | ₩64,442 | ₩64,495 | -0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩66,036 | ₩66,036 | ₩64,388 | ₩64,569 | -2.22% | 2.2만 |
|---|
| 2026.01.05 | ₩66,599 | ₩66,599 | ₩64,924 | ₩66,050 | -0.82% | 2만 |
|---|
| 2026.01.02 | ₩65,929 | ₩66,800 | ₩65,506 | ₩66,720 | +1.20% | 1.5만 |
|---|
| 2025.12.31 | ₩66,184 | ₩66,184 | ₩65,662 | ₩65,768 | -0.63% | 1.1만 |
|---|
| 2025.12.30 | ₩65,969 | ₩66,318 | ₩65,741 | ₩66,291 | +0.49% | 1.9만 |
|---|
| 2025.12.29 | ₩65,661 | ₩66,277 | ₩65,661 | ₩65,969 | +0.47% | 1.8만 |
|---|
| 2025.12.26 | ₩65,822 | ₩65,956 | ₩65,393 | ₩65,645 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩65,929 | ₩66,210 | ₩65,701 | ₩65,929 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩65,286 | ₩66,076 | ₩65,184 | ₩65,983 | +1.07% | 1.3만 |
|---|
| 2025.12.22 | ₩64,509 | ₩66,961 | ₩64,509 | ₩66,730 | +3.44% | 1.7만 |
|---|
| 2025.12.19 | ₩66,468 | ₩66,762 | ₩66,411 | ₩66,411 | -0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩67,282 | ₩67,282 | ₩66,224 | ₩66,331 | -1.41% | 1.6만 |
|---|
| 2025.12.17 | ₩66,385 | ₩66,961 | ₩66,237 | ₩66,817 | +0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩67,215 | ₩67,215 | ₩66,268 | ₩66,268 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩67,644 | ₩67,644 | ₩67,175 | ₩67,537 | -0.16% | 1.3만 |
|---|
| 2025.12.12 | ₩67,604 | ₩67,651 | ₩67,169 | ₩67,510 | -0.14% | 6.3천 |
|---|
| 2025.12.11 | ₩67,028 | ₩67,631 | ₩67,028 | ₩67,550 | +0.78% | 6.5만 |
|---|
| 2025.12.10 | ₩67,832 | ₩67,832 | ₩66,867 | ₩67,148 | -1.01% | 1.1만 |
|---|
| 2025.12.09 | ₩68,220 | ₩68,649 | ₩67,778 | ₩67,884 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩68,515 | ₩68,515 | ₩68,167 | ₩68,194 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩68,874 | ₩68,931 | ₩68,476 | ₩68,655 | -0.32% | 8천 |
|---|
| 2025.12.04 | ₩67,778 | ₩68,549 | ₩67,778 | ₩68,502 | +1.07% | 1.2만 |
|---|
| 2025.12.03 | ₩67,557 | ₩68,073 | ₩67,557 | ₩67,671 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩68,113 | ₩68,113 | ₩67,164 | ₩67,164 | -1.39% | 1.1만 |
|---|
| 2025.12.01 | ₩67,430 | ₩68,180 | ₩67,430 | ₩68,049 | +0.92% | 5.5천 |
|---|
| 2025.11.28 | ₩66,559 | ₩67,966 | ₩66,559 | ₩67,774 | +1.83% | 5천 |
|---|
| 2025.11.26 | ₩66,519 | ₩67,081 | ₩66,519 | ₩66,880 | +0.54% | 1.6만 |
|---|
| 2025.11.25 | ₩66,197 | ₩66,639 | ₩65,862 | ₩66,398 | +0.30% | 4만 |
|---|
| 2025.11.24 | ₩66,693 | ₩66,693 | ₩65,902 | ₩66,331 | -0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩67,081 | ₩67,339 | ₩66,773 | ₩67,256 | +0.26% | 8.6천 |
|---|
| 2025.11.20 | ₩67,470 | ₩68,140 | ₩66,868 | ₩67,033 | -0.65% | 3.9만 |
|---|
| 2025.11.19 | ₩66,740 | ₩67,323 | ₩66,732 | ₩67,303 | +0.84% | 9천 |
|---|
| 2025.11.18 | ₩66,961 | ₩67,430 | ₩66,961 | ₩67,300 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩67,832 | ₩67,888 | ₩67,037 | ₩67,162 | -0.99% | 1.8만 |
|---|
| 2025.11.14 | ₩66,277 | ₩67,872 | ₩66,277 | ₩67,794 | +2.29% | 2만 |
|---|
| 2025.11.13 | ₩66,773 | ₩66,961 | ₩66,222 | ₩66,524 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,800 | ₩67,001 | ₩66,706 | ₩66,910 | +0.16% | 2.6만 |
|---|
| 2025.11.11 | ₩66,572 | ₩66,847 | ₩66,572 | ₩66,812 | +0.36% | 6.8천 |
|---|
| 2025.11.10 | ₩66,103 | ₩66,532 | ₩65,929 | ₩66,519 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩65,098 | ₩65,933 | ₩65,071 | ₩65,933 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩64,857 | ₩65,353 | ₩64,857 | ₩65,171 | +0.48% | 1.2만 |
|---|
| 2025.11.05 | ₩63,986 | ₩64,991 | ₩63,986 | ₩64,747 | +1.19% | 1.3만 |
|---|
| 2025.11.04 | ₩64,616 | ₩64,616 | ₩63,973 | ₩64,080 | -0.83% | 2.7만 |
|---|
| 2025.11.03 | ₩64,415 | ₩64,991 | ₩64,321 | ₩64,928 | +0.80% | 6.1천 |
|---|
| 2025.10.31 | ₩64,857 | ₩64,951 | ₩64,375 | ₩64,870 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩64,361 | ₩65,118 | ₩64,361 | ₩64,702 | +0.53% | 8.5천 |
|---|
| 2025.10.29 | ₩65,152 | ₩65,299 | ₩64,388 | ₩64,454 | -1.07% | 1.3만 |
|---|
| 2025.10.28 | ₩65,192 | ₩65,225 | ₩64,924 | ₩65,090 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩65,058 | ₩65,179 | ₩64,937 | ₩65,149 | +0.14% | 7.6천 |
|---|
| 2025.10.24 | ₩66,197 | ₩66,197 | ₩64,763 | ₩64,960 | -1.87% | 1.1만 |
|---|
| 2025.10.23 | ₩66,827 | ₩66,827 | ₩65,540 | ₩65,567 | -1.88% | 1.9만 |
|---|
| 2025.10.22 | ₩65,487 | ₩66,318 | ₩65,487 | ₩66,188 | +1.07% | 1만 |
|---|
| 2025.10.21 | ₩65,597 | ₩65,601 | ₩65,339 | ₩65,487 | -0.17% | 9천 |
|---|
| 2025.10.20 | ₩65,058 | ₩65,648 | ₩65,058 | ₩65,574 | +0.79% | 1.5만 |
|---|
| 2025.10.17 | ₩64,884 | ₩65,085 | ₩64,696 | ₩65,012 | +0.20% | 3만 |
|---|
| 2025.10.16 | ₩66,398 | ₩66,398 | ₩64,882 | ₩65,031 | -2.06% | 9.4천 |
|---|
| 2025.10.15 | ₩66,646 | ₩66,646 | ₩65,890 | ₩66,133 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩65,768 | ₩65,874 | ₩65,355 | ₩65,846 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩66,478 | ₩66,478 | ₩65,882 | ₩66,048 | -0.65% | 1만 |
|---|
| 2025.10.10 | ₩66,813 | ₩66,813 | ₩65,739 | ₩65,739 | -1.61% | 1.5만 |
|---|