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 | ₩79,155 | ₩79,155 | ₩77,886 | ₩78,073 | -1.37% | 2.9만 |
| 2026.10.08 | ₩77,966 | ₩78,621 | ₩77,913 | ₩78,394 | +0.55% | 1.4만 |
| 2026.10.07 | ₩78,901 | ₩78,901 | ₩76,812 | ₩77,299 | -2.03% | 2.3만 |
| 2026.10.06 | ₩77,566 | ₩78,554 | ₩77,566 | ₩78,514 | +1.22% | 2.7만 |
| 2026.10.05 | ₩76,404 | ₩78,140 | ₩76,404 | ₩77,726 | +1.73% | 3.9만 |
| 2026.10.02 | ₩75,990 | ₩77,072 | ₩75,722 | ₩77,059 | +1.41% | 3.8만 |
| 2026.10.01 | ₩75,350 | ₩76,431 | ₩74,776 | ₩76,431 | +1.44% | 3.7만 |
| 2026.09.30 | ₩76,298 | ₩76,391 | ₩75,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,523 |
| -1.01% |
| 4.2만 |
| 2026.09.29 | ₩76,498 | ₩76,551 | ₩75,607 | ₩76,057 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩77,179 | ₩77,352 | ₩76,471 | ₩76,938 | -0.31% | 4.6만 |
|---|
| 2026.09.25 | ₩77,980 | ₩77,980 | ₩76,524 | ₩77,005 | -1.25% | 3.5만 |
|---|
| 2026.09.24 | ₩78,807 | ₩79,355 | ₩78,046 | ₩78,167 | -0.81% | 6.5만 |
|---|
| 2026.09.23 | ₩80,303 | ₩80,303 | ₩78,540 | ₩78,599 | -2.12% | 20.6만 |
|---|
| 2026.09.22 | ₩79,502 | ₩79,996 | ₩78,614 | ₩78,661 | -1.06% | 1.6만 |
|---|
| 2026.09.21 | ₩80,837 | ₩80,837 | ₩79,568 | ₩79,582 | -1.55% | 3.2만 |
|---|
| 2026.09.18 | ₩79,942 | ₩80,997 | ₩79,895 | ₩80,459 | +0.65% | 2.4만 |
|---|
| 2026.09.17 | ₩79,482 | ₩80,196 | ₩79,482 | ₩79,982 | +0.63% | 8.1천 |
|---|
| 2026.09.16 | ₩79,782 | ₩80,209 | ₩78,901 | ₩79,499 | -0.35% | 1.5만 |
|---|
| 2026.09.15 | ₩83,213 | ₩83,213 | ₩79,822 | ₩79,940 | -3.93% | 1.2만 |
|---|
| 2026.09.14 | ₩81,197 | ₩81,357 | ₩80,289 | ₩80,491 | -0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩81,197 | ₩81,369 | ₩80,596 | ₩80,847 | -0.43% | 3.2만 |
|---|
| 2026.09.10 | ₩81,718 | ₩81,758 | ₩81,210 | ₩81,271 | -0.55% | 3.8만 |
|---|
| 2026.09.09 | ₩82,826 | ₩83,100 | ₩82,078 | ₩82,225 | -0.73% | 2.1만 |
|---|
| 2026.09.08 | ₩81,718 | ₩82,626 | ₩81,496 | ₩82,559 | +1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩82,813 | ₩82,813 | ₩81,104 | ₩81,891 | -1.11% | 9천 |
|---|
| 2026.09.03 | ₩82,519 | ₩82,732 | ₩82,052 | ₩82,198 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩82,933 | ₩82,933 | ₩81,711 | ₩82,425 | -0.61% | 1.9만 |
|---|
| 2026.09.01 | ₩83,253 | ₩83,280 | ₩82,152 | ₩82,652 | -0.72% | 2.3만 |
|---|
| 2026.08.31 | ₩81,918 | ₩82,465 | ₩81,586 | ₩82,439 | +0.64% | 8천 |
|---|
| 2026.08.28 | ₩81,918 | ₩81,931 | ₩81,344 | ₩81,424 | -0.60% | 1.6만 |
|---|
| 2026.08.27 | ₩82,198 | ₩82,198 | ₩80,990 | ₩81,731 | -0.57% | 3.4만 |
|---|
| 2026.08.26 | ₩80,329 | ₩82,359 | ₩80,329 | ₩82,305 | +2.46% | 5.1만 |
|---|
| 2026.08.25 | ₩80,636 | ₩81,024 | ₩80,309 | ₩80,329 | -0.38% | 2.8만 |
|---|
| 2026.08.24 | ₩83,080 | ₩83,080 | ₩80,834 | ₩81,544 | -1.85% | 2.5만 |
|---|
| 2026.08.21 | ₩86,337 | ₩86,337 | ₩81,117 | ₩81,531 | -5.57% | 1.9만 |
|---|
| 2026.08.20 | ₩86,471 | ₩86,471 | ₩81,898 | ₩82,305 | -4.82% | 2.9만 |
|---|
| 2026.08.19 | ₩86,190 | ₩86,230 | ₩81,891 | ₩82,132 | -4.71% | 2.1만 |
|---|
| 2026.08.18 | ₩82,212 | ₩83,240 | ₩82,212 | ₩83,133 | +1.12% | 8.8천 |
|---|
| 2026.08.17 | ₩82,853 | ₩82,853 | ₩81,491 | ₩81,611 | -1.50% | 6.1천 |
|---|
| 2026.08.14 | ₩81,170 | ₩82,238 | ₩81,170 | ₩82,109 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩80,810 | ₩81,397 | ₩80,810 | ₩80,943 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩81,010 | ₩81,231 | ₩80,917 | ₩81,144 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩81,024 | ₩81,024 | ₩80,183 | ₩80,650 | -0.46% | 1.1만 |
|---|
| 2026.08.10 | ₩79,101 | ₩80,142 | ₩79,101 | ₩80,129 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩79,662 | ₩79,862 | ₩78,767 | ₩78,834 | -1.04% | 1.2만 |
|---|
| 2026.08.06 | ₩79,622 | ₩80,022 | ₩79,288 | ₩79,982 | +0.45% | 2.4만 |
|---|
| 2026.08.05 | ₩80,062 | ₩80,062 | ₩78,721 | ₩78,994 | -1.33% | 2.2만 |
|---|
| 2026.08.04 | ₩79,809 | ₩80,303 | ₩79,208 | ₩80,036 | +0.28% | 1.6만 |
|---|
| 2026.08.03 | ₩80,490 | ₩80,770 | ₩79,929 | ₩80,249 | -0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩80,409 | ₩81,144 | ₩80,369 | ₩81,144 | +0.91% | 1.2만 |
|---|
| 2026.07.30 | ₩81,184 | ₩81,184 | ₩80,208 | ₩80,741 | -0.55% | 9.9천 |
|---|
| 2026.07.29 | ₩81,010 | ₩81,518 | ₩80,490 | ₩80,622 | -0.48% | 1.2만 |
|---|
| 2026.07.28 | ₩80,530 | ₩80,845 | ₩80,076 | ₩80,416 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩82,626 | ₩82,626 | ₩80,316 | ₩80,316 | -2.80% | 4만 |
|---|
| 2026.07.24 | ₩83,800 | ₩83,800 | ₩82,772 | ₩82,772 | -1.23% | 1.5만 |
|---|
| 2026.07.23 | ₩82,612 | ₩83,226 | ₩82,399 | ₩82,799 | +0.23% | 5.3만 |
|---|
| 2026.07.22 | ₩81,785 | ₩83,009 | ₩81,785 | ₩82,395 | +0.75% | 1.1만 |
|---|
| 2026.07.21 | ₩84,094 | ₩84,094 | ₩81,104 | ₩81,477 | -3.11% | 1.2만 |
|---|
| 2026.07.20 | ₩82,078 | ₩82,813 | ₩81,931 | ₩81,958 | -0.15% | 3.6만 |
|---|
| 2026.07.17 | ₩82,375 | ₩82,375 | ₩81,644 | ₩81,915 | -0.56% | 6.8천 |
|---|
| 2026.07.16 | ₩82,052 | ₩82,052 | ₩81,082 | ₩81,898 | -0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩81,731 | ₩81,905 | ₩80,917 | ₩80,943 | -0.96% | 1.5만 |
|---|
| 2026.07.14 | ₩81,731 | ₩81,731 | ₩81,210 | ₩81,704 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩80,356 | ₩81,471 | ₩80,356 | ₩81,237 | +1.10% | 5.7천 |
|---|
| 2026.07.10 | ₩80,102 | ₩80,102 | ₩79,241 | ₩79,795 | -0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩80,690 | ₩81,024 | ₩80,249 | ₩80,256 | -0.54% | 1.7만 |
|---|
| 2026.07.08 | ₩80,984 | ₩80,984 | ₩80,383 | ₩80,877 | -0.13% | 1.8만 |
|---|
| 2026.07.07 | ₩79,301 | ₩80,663 | ₩79,268 | ₩80,303 | +1.26% | 2.9만 |
|---|
| 2026.07.06 | ₩78,233 | ₩78,794 | ₩78,127 | ₩78,140 | -0.12% | 4.6천 |
|---|
| 2026.07.02 | ₩77,953 | ₩78,691 | ₩77,492 | ₩78,232 | +0.36% | 1.1만 |
|---|
| 2026.07.01 | ₩78,287 | ₩78,287 | ₩77,566 | ₩77,618 | -0.85% | 1.4만 |
|---|
| 2026.06.30 | ₩78,904 | ₩79,622 | ₩78,554 | ₩78,554 | -0.44% | 2.7만 |
|---|
| 2026.06.29 | ₩79,862 | ₩79,862 | ₩78,914 | ₩79,140 | -0.90% | 1.5만 |
|---|
| 2026.06.26 | ₩79,341 | ₩80,049 | ₩79,341 | ₩79,937 | +0.75% | 1.5만 |
|---|
| 2026.06.25 | ₩78,233 | ₩79,956 | ₩78,233 | ₩79,648 | +1.81% | 2.3만 |
|---|
| 2026.06.24 | ₩78,527 | ₩78,981 | ₩78,073 | ₩78,434 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩77,552 | ₩79,301 | ₩77,552 | ₩79,301 | +2.26% | 1.4만 |
|---|
| 2026.06.22 | ₩77,299 | ₩78,233 | ₩77,272 | ₩78,066 | +0.99% | 1.4만 |
|---|
| 2026.06.18 | ₩76,845 | ₩77,446 | ₩75,870 | ₩77,326 | +0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩77,753 | ₩77,753 | ₩76,992 | ₩77,099 | -0.84% | 1.3만 |
|---|
| 2026.06.16 | ₩77,686 | ₩77,926 | ₩77,352 | ₩77,753 | +0.09% | 1만 |
|---|
| 2026.06.15 | ₩78,180 | ₩78,554 | ₩77,900 | ₩78,086 | -0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩78,594 | ₩79,849 | ₩78,594 | ₩79,502 | +1.16% | 1.2만 |
|---|
| 2026.06.11 | ₩79,595 | ₩79,956 | ₩78,894 | ₩78,894 | -0.88% | 1.5만 |
|---|
| 2026.06.10 | ₩78,247 | ₩79,902 | ₩78,247 | ₩79,534 | +1.64% | 1.2만 |
|---|
| 2026.06.09 | ₩78,100 | ₩78,474 | ₩77,472 | ₩78,161 | +0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩79,482 | ₩79,482 | ₩78,233 | ₩78,313 | -1.47% | 1.2만 |
|---|
| 2026.06.05 | ₩79,221 | ₩79,568 | ₩78,794 | ₩78,867 | -0.45% | 2.7만 |
|---|
| 2026.06.04 | ₩78,367 | ₩79,582 | ₩78,367 | ₩79,528 | +1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩78,580 | ₩79,622 | ₩78,527 | ₩78,554 | -0.03% | 2만 |
|---|
| 2026.06.02 | ₩77,232 | ₩78,754 | ₩77,232 | ₩78,536 | +1.69% | 1.1만 |
|---|
| 2026.06.01 | ₩77,659 | ₩77,966 | ₩77,125 | ₩77,446 | -0.28% | 3.8만 |
|---|
| 2026.05.29 | ₩78,100 | ₩78,100 | ₩76,985 | ₩76,992 | -1.42% | 1.7만 |
|---|
| 2026.05.28 | ₩79,508 | ₩79,535 | ₩78,300 | ₩78,300 | -1.52% | 1만 |
|---|
| 2026.05.27 | ₩79,929 | ₩80,129 | ₩78,968 | ₩78,994 | -1.17% | 2만 |
|---|
| 2026.05.26 | ₩81,865 | ₩82,185 | ₩80,530 | ₩80,530 | -1.63% | 7.9만 |
|---|
| 2026.05.22 | ₩81,544 | ₩82,465 | ₩81,451 | ₩82,405 | +1.06% | 3.7만 |
|---|
| 2026.05.21 | ₩82,332 | ₩82,906 | ₩81,878 | ₩82,279 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩83,053 | ₩83,500 | ₩82,117 | ₩82,118 | -1.13% | 2만 |
|---|
| 2026.05.19 | ₩82,412 | ₩83,320 | ₩82,005 | ₩83,120 | +0.86% | 3.2만 |
|---|
| 2026.05.18 | ₩81,958 | ₩82,485 | ₩81,037 | ₩82,315 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩81,971 | ₩81,971 | ₩81,271 | ₩81,714 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩79,662 | ₩81,197 | ₩79,662 | ₩81,132 | +1.85% | 2.3만 |
|---|
| 2026.05.13 | ₩79,221 | ₩79,782 | ₩78,825 | ₩79,583 | +0.46% | 1.2만 |
|---|
| 2026.05.12 | ₩78,758 | ₩79,408 | ₩78,661 | ₩79,269 | +0.65% | 2.4만 |
|---|
| 2026.05.11 | ₩77,472 | ₩78,754 | ₩77,472 | ₩78,619 | +1.48% | 9.1천 |
|---|
| 2026.05.08 | ₩77,819 | ₩78,180 | ₩77,155 | ₩77,155 | -0.85% | 3.9만 |
|---|
| 2026.05.07 | ₩77,926 | ₩77,926 | ₩76,431 | ₩77,819 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩80,129 | ₩80,129 | ₩77,432 | ₩77,714 | -3.01% | 2만 |
|---|
| 2026.05.05 | ₩79,555 | ₩80,156 | ₩79,335 | ₩79,488 | -0.08% | 2.2만 |
|---|
| 2026.05.04 | ₩79,315 | ₩80,156 | ₩79,275 | ₩80,000 | +0.86% | 1.5만 |
|---|
| 2026.05.01 | ₩79,835 | ₩79,835 | ₩79,121 | ₩79,491 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩78,167 | ₩80,223 | ₩78,140 | ₩80,200 | +2.60% | 2.9만 |
|---|
| 2026.04.29 | ₩77,139 | ₩77,980 | ₩77,139 | ₩77,980 | +1.09% | 1.9만 |
|---|
| 2026.04.28 | ₩76,231 | ₩77,339 | ₩76,124 | ₩77,072 | +1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩76,330 | ₩76,658 | ₩75,597 | ₩75,897 | -0.57% | 2.2만 |
|---|
| 2026.04.24 | ₩75,283 | ₩75,824 | ₩74,896 | ₩75,824 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩75,483 | ₩75,750 | ₩75,230 | ₩75,750 | +0.35% | 2.7만 |
|---|
| 2026.04.22 | ₩74,922 | ₩75,314 | ₩74,909 | ₩75,149 | +0.30% | 1.9만 |
|---|
| 2026.04.21 | ₩74,682 | ₩74,682 | ₩74,081 | ₩74,575 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩74,856 | ₩75,243 | ₩74,428 | ₩74,551 | -0.41% | 1.4만 |
|---|
| 2026.04.17 | ₩74,428 | ₩74,869 | ₩73,630 | ₩74,869 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩75,699 | ₩75,737 | ₩74,816 | ₩75,136 | -0.74% | 1.1만 |
|---|
| 2026.04.15 | ₩75,029 | ₩75,376 | ₩74,736 | ₩74,736 | -0.39% | 9.3천 |
|---|
| 2026.04.14 | ₩75,577 | ₩75,577 | ₩74,695 | ₩75,189 | -0.51% | 10.8만 |
|---|
| 2026.04.13 | ₩77,406 | ₩77,432 | ₩75,577 | ₩75,964 | -1.86% | 1.9만 |
|---|
| 2026.04.10 | ₩77,032 | ₩77,366 | ₩76,631 | ₩76,949 | -0.11% | 1만 |
|---|
| 2026.04.09 | ₩77,392 | ₩78,834 | ₩76,938 | ₩77,025 | -0.47% | 2.3만 |
|---|
| 2026.04.08 | ₩76,431 | ₩77,552 | ₩75,243 | ₩77,419 | +1.29% | 3.7만 |
|---|
| 2026.04.07 | ₩77,326 | ₩78,661 | ₩77,326 | ₩78,109 | +1.01% | 1.6만 |
|---|
| 2026.04.06 | ₩76,938 | ₩77,699 | ₩76,938 | ₩77,459 | +0.68% | 69.1만 |
|---|
| 2026.04.02 | ₩78,086 | ₩78,086 | ₩76,965 | ₩77,472 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩77,459 | ₩77,566 | ₩75,937 | ₩76,792 | -0.86% | 7.9만 |
|---|
| 2026.03.31 | ₩79,128 | ₩79,128 | ₩77,059 | ₩78,220 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩80,009 | ₩80,102 | ₩78,527 | ₩78,814 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩79,582 | ₩80,490 | ₩79,168 | ₩79,395 | -0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩78,914 | ₩79,795 | ₩78,701 | ₩79,488 | +0.73% | 2.8만 |
|---|
| 2026.03.25 | ₩78,727 | ₩79,074 | ₩78,394 | ₩78,862 | +0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩78,727 | ₩79,835 | ₩78,220 | ₩79,074 | +0.44% | 9만 |
|---|
| 2026.03.23 | ₩76,952 | ₩78,674 | ₩76,932 | ₩78,279 | +1.72% | 2.4만 |
|---|
| 2026.03.20 | ₩78,233 | ₩78,614 | ₩77,352 | ₩77,352 | -1.13% | 14.8만 |
|---|
| 2026.03.19 | ₩76,711 | ₩78,434 | ₩76,711 | ₩78,113 | +1.83% | 4.4만 |
|---|
| 2026.03.18 | ₩77,272 | ₩77,272 | ₩76,709 | ₩76,792 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩77,512 | ₩78,140 | ₩77,312 | ₩77,419 | -0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩77,352 | ₩77,379 | ₩76,738 | ₩77,379 | +0.03% | 2만 |
|---|
| 2026.03.13 | ₩76,711 | ₩77,326 | ₩76,578 | ₩77,099 | +0.50% | 3.1만 |
|---|
| 2026.03.12 | ₩77,512 | ₩77,793 | ₩76,711 | ₩76,711 | -1.03% | 10.6만 |
|---|
| 2026.03.11 | ₩76,111 | ₩77,259 | ₩76,111 | ₩77,205 | +1.44% | 16.7만 |
|---|
| 2026.03.10 | ₩76,938 | ₩77,125 | ₩76,271 | ₩76,298 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩77,686 | ₩77,726 | ₩76,731 | ₩77,205 | -0.62% | 1.4만 |
|---|
| 2026.03.06 | ₩77,713 | ₩77,746 | ₩77,125 | ₩77,579 | -0.17% | 3.1만 |
|---|
| 2026.03.05 | ₩77,245 | ₩78,020 | ₩77,018 | ₩77,459 | +0.28% | 3.1만 |
|---|
| 2026.03.04 | ₩77,192 | ₩77,623 | ₩76,670 | ₩77,593 | +0.52% | 3.7만 |
|---|
| 2026.03.03 | ₩77,486 | ₩77,766 | ₩76,464 | ₩77,593 | +0.14% | 14.1만 |
|---|
| 2026.03.02 | ₩77,099 | ₩77,873 | ₩76,538 | ₩77,699 | +0.78% | 4.5만 |
|---|
| 2026.02.27 | ₩75,884 | ₩76,491 | ₩75,278 | ₩76,364 | +0.63% | 2.9만 |
|---|
| 2026.02.26 | ₩75,456 | ₩76,204 | ₩74,535 | ₩75,657 | +0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩75,990 | ₩75,990 | ₩74,495 | ₩75,328 | -0.87% | 1.8만 |
|---|
| 2026.02.24 | ₩75,243 | ₩75,964 | ₩74,675 | ₩75,446 | +0.27% | 6만 |
|---|
| 2026.02.23 | ₩75,563 | ₩77,219 | ₩74,816 | ₩75,563 | 0.00% | 10.1만 |
|---|
| 2026.02.20 | ₩77,940 | ₩77,940 | ₩74,776 | ₩75,804 | -2.74% | 2.2만 |
|---|
| 2026.02.19 | ₩75,069 | ₩75,416 | ₩74,869 | ₩75,215 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩75,256 | ₩75,456 | ₩74,909 | ₩74,909 | -0.46% | 1.3만 |
|---|
| 2026.02.17 | ₩75,016 | ₩75,109 | ₩74,295 | ₩74,896 | -0.16% | 3.5만 |
|---|
| 2026.02.13 | ₩74,255 | ₩75,483 | ₩74,255 | ₩75,374 | +1.51% | 2.5만 |
|---|
| 2026.02.12 | ₩74,148 | ₩74,375 | ₩73,547 | ₩73,654 | -0.67% | 2.8만 |
|---|
| 2026.02.11 | ₩73,040 | ₩73,748 | ₩73,040 | ₩73,581 | +0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩72,466 | ₩72,887 | ₩72,466 | ₩72,693 | +0.31% | 2.8만 |
|---|
| 2026.02.09 | ₩71,652 | ₩72,453 | ₩71,638 | ₩72,359 | +0.99% | 1.9만 |
|---|
| 2026.02.06 | ₩71,899 | ₩72,065 | ₩71,565 | ₩71,772 | -0.18% | 4.1만 |
|---|
| 2026.02.05 | ₩70,650 | ₩71,385 | ₩70,597 | ₩71,371 | +1.02% | 1.5만 |
|---|
| 2026.02.04 | ₩70,824 | ₩71,158 | ₩70,297 | ₩70,971 | +0.21% | 1.8만 |
|---|
| 2026.02.03 | ₩69,462 | ₩70,917 | ₩69,462 | ₩70,824 | +1.96% | 2.5만 |
|---|
| 2026.02.02 | ₩69,569 | ₩69,769 | ₩69,182 | ₩69,369 | -0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩70,103 | ₩70,156 | ₩68,955 | ₩70,156 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩70,250 | ₩70,610 | ₩69,849 | ₩70,330 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩69,022 | ₩69,796 | ₩68,901 | ₩69,742 | +1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩68,287 | ₩69,008 | ₩68,261 | ₩68,901 | +0.90% | 4.4만 |
|---|
| 2026.01.26 | ₩68,741 | ₩68,741 | ₩67,873 | ₩68,114 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩68,541 | ₩68,915 | ₩68,448 | ₩68,554 | +0.02% | 2.9만 |
|---|
| 2026.01.22 | ₩67,593 | ₩68,293 | ₩67,500 | ₩68,167 | +0.85% | 2만 |
|---|
| 2026.01.21 | ₩67,873 | ₩67,873 | ₩66,994 | ₩67,393 | -0.71% | 1만 |
|---|
| 2026.01.20 | ₩67,193 | ₩67,253 | ₩66,245 | ₩66,859 | -0.50% | 28.2만 |
|---|
| 2026.01.16 | ₩66,645 | ₩67,206 | ₩66,645 | ₩67,205 | +0.84% | 4.1만 |
|---|
| 2026.01.15 | ₩66,201 | ₩66,565 | ₩66,201 | ₩66,378 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩66,245 | ₩66,752 | ₩66,245 | ₩66,364 | +0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩65,190 | ₩66,084 | ₩65,190 | ₩66,018 | +1.27% | 2.2만 |
|---|
| 2026.01.12 | ₩64,950 | ₩65,257 | ₩64,736 | ₩65,097 | +0.23% | 1.5만 |
|---|
| 2026.01.09 | ₩64,950 | ₩65,217 | ₩64,709 | ₩64,950 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩64,202 | ₩64,932 | ₩64,202 | ₩64,757 | +0.87% | 2.2만 |
|---|
| 2026.01.07 | ₩64,376 | ₩64,522 | ₩64,202 | ₩64,255 | -0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩65,791 | ₩65,791 | ₩64,149 | ₩64,329 | -2.22% | 2.2만 |
|---|
| 2026.01.05 | ₩66,351 | ₩66,351 | ₩64,683 | ₩65,804 | -0.82% | 2만 |
|---|
| 2026.01.02 | ₩65,684 | ₩66,552 | ₩65,262 | ₩66,472 | +1.20% | 1.5만 |
|---|
| 2025.12.31 | ₩65,938 | ₩65,938 | ₩65,418 | ₩65,524 | -0.63% | 1.1만 |
|---|
| 2025.12.30 | ₩65,724 | ₩66,071 | ₩65,497 | ₩66,044 | +0.49% | 1.9만 |
|---|
| 2025.12.29 | ₩65,417 | ₩66,031 | ₩65,417 | ₩65,724 | +0.47% | 1.8만 |
|---|
| 2025.12.26 | ₩65,577 | ₩65,711 | ₩65,150 | ₩65,401 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩65,684 | ₩65,964 | ₩65,457 | ₩65,684 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩65,043 | ₩65,831 | ₩64,942 | ₩65,737 | +1.07% | 1.3만 |
|---|
| 2025.12.22 | ₩64,269 | ₩66,712 | ₩64,269 | ₩66,482 | +3.44% | 1.7만 |
|---|
| 2025.12.19 | ₩66,221 | ₩66,514 | ₩66,165 | ₩66,165 | -0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩67,032 | ₩67,032 | ₩65,978 | ₩66,084 | -1.41% | 1.6만 |
|---|
| 2025.12.17 | ₩66,138 | ₩66,712 | ₩65,991 | ₩66,569 | +0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩66,966 | ₩66,966 | ₩66,022 | ₩66,022 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩67,393 | ₩67,393 | ₩66,926 | ₩67,286 | -0.16% | 1.3만 |
|---|
| 2025.12.12 | ₩67,353 | ₩67,399 | ₩66,919 | ₩67,259 | -0.14% | 6.3천 |
|---|
| 2025.12.11 | ₩66,779 | ₩67,379 | ₩66,779 | ₩67,299 | +0.78% | 6.5만 |
|---|
| 2025.12.10 | ₩67,580 | ₩67,580 | ₩66,618 | ₩66,899 | -1.01% | 1.1만 |
|---|
| 2025.12.09 | ₩67,967 | ₩68,394 | ₩67,526 | ₩67,632 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩68,261 | ₩68,261 | ₩67,913 | ₩67,940 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩68,618 | ₩68,674 | ₩68,222 | ₩68,399 | -0.32% | 8천 |
|---|
| 2025.12.04 | ₩67,526 | ₩68,294 | ₩67,526 | ₩68,247 | +1.07% | 1.2만 |
|---|
| 2025.12.03 | ₩67,306 | ₩67,820 | ₩67,306 | ₩67,420 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩67,860 | ₩67,860 | ₩66,915 | ₩66,915 | -1.39% | 1.1만 |
|---|
| 2025.12.01 | ₩67,179 | ₩67,927 | ₩67,179 | ₩67,796 | +0.92% | 5.5천 |
|---|
| 2025.11.28 | ₩66,311 | ₩67,713 | ₩66,311 | ₩67,522 | +1.83% | 5천 |
|---|
| 2025.11.26 | ₩66,271 | ₩66,832 | ₩66,271 | ₩66,632 | +0.54% | 1.6만 |
|---|
| 2025.11.25 | ₩65,951 | ₩66,392 | ₩65,617 | ₩66,151 | +0.30% | 4만 |
|---|
| 2025.11.24 | ₩66,445 | ₩66,445 | ₩65,657 | ₩66,084 | -0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩66,832 | ₩67,088 | ₩66,525 | ₩67,006 | +0.26% | 8.6천 |
|---|
| 2025.11.20 | ₩67,219 | ₩67,887 | ₩66,620 | ₩66,784 | -0.65% | 3.9만 |
|---|
| 2025.11.19 | ₩66,492 | ₩67,072 | ₩66,484 | ₩67,052 | +0.84% | 9천 |
|---|
| 2025.11.18 | ₩66,712 | ₩67,179 | ₩66,712 | ₩67,050 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩67,580 | ₩67,636 | ₩66,788 | ₩66,912 | -0.99% | 1.8만 |
|---|
| 2025.11.14 | ₩66,031 | ₩67,620 | ₩66,031 | ₩67,542 | +2.29% | 2만 |
|---|
| 2025.11.13 | ₩66,525 | ₩66,712 | ₩65,976 | ₩66,277 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,552 | ₩66,752 | ₩66,458 | ₩66,661 | +0.16% | 2.6만 |
|---|
| 2025.11.11 | ₩66,325 | ₩66,598 | ₩66,325 | ₩66,564 | +0.36% | 6.8천 |
|---|
| 2025.11.10 | ₩65,858 | ₩66,285 | ₩65,684 | ₩66,271 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩64,856 | ₩65,688 | ₩64,830 | ₩65,688 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩64,616 | ₩65,110 | ₩64,616 | ₩64,928 | +0.48% | 1.2만 |
|---|
| 2025.11.05 | ₩63,748 | ₩64,749 | ₩63,748 | ₩64,506 | +1.19% | 1.3만 |
|---|
| 2025.11.04 | ₩64,376 | ₩64,376 | ₩63,735 | ₩63,842 | -0.83% | 2.7만 |
|---|
| 2025.11.03 | ₩64,175 | ₩64,749 | ₩64,082 | ₩64,687 | +0.80% | 6.1천 |
|---|
| 2025.10.31 | ₩64,616 | ₩64,709 | ₩64,135 | ₩64,629 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩64,122 | ₩64,876 | ₩64,122 | ₩64,461 | +0.53% | 8.5천 |
|---|
| 2025.10.29 | ₩64,910 | ₩65,056 | ₩64,149 | ₩64,214 | -1.07% | 1.3만 |
|---|
| 2025.10.28 | ₩64,950 | ₩64,983 | ₩64,683 | ₩64,848 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩64,816 | ₩64,936 | ₩64,696 | ₩64,907 | +0.14% | 7.6천 |
|---|
| 2025.10.24 | ₩65,951 | ₩65,951 | ₩64,522 | ₩64,719 | -1.87% | 1.1만 |
|---|
| 2025.10.23 | ₩66,578 | ₩66,578 | ₩65,297 | ₩65,324 | -1.88% | 1.9만 |
|---|
| 2025.10.22 | ₩65,243 | ₩66,071 | ₩65,243 | ₩65,942 | +1.07% | 1만 |
|---|
| 2025.10.21 | ₩65,353 | ₩65,357 | ₩65,097 | ₩65,243 | -0.17% | 9천 |
|---|
| 2025.10.20 | ₩64,816 | ₩65,404 | ₩64,816 | ₩65,330 | +0.79% | 1.5만 |
|---|
| 2025.10.17 | ₩64,643 | ₩64,843 | ₩64,456 | ₩64,771 | +0.20% | 3만 |
|---|
| 2025.10.16 | ₩66,151 | ₩66,151 | ₩64,641 | ₩64,789 | -2.06% | 9.4천 |
|---|
| 2025.10.15 | ₩66,398 | ₩66,398 | ₩65,645 | ₩65,887 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩65,524 | ₩65,629 | ₩65,113 | ₩65,601 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩66,231 | ₩66,231 | ₩65,637 | ₩65,803 | -0.65% | 1만 |
|---|
| 2025.10.10 | ₩66,565 | ₩66,565 | ₩65,494 | ₩65,494 | -1.61% | 1.5만 |
|---|