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 | ₩79,240 | ₩79,240 | ₩77,971 | ₩78,158 | -1.37% | 2.9만 |
| 2026.10.08 | ₩78,051 | ₩78,706 | ₩77,998 | ₩78,479 | +0.55% | 1.4만 |
| 2026.10.07 | ₩78,987 | ₩78,987 | ₩76,895 | ₩77,383 | -2.03% | 2.3만 |
| 2026.10.06 | ₩77,650 | ₩78,639 | ₩77,650 | ₩78,599 | +1.22% | 2.7만 |
| 2026.10.05 | ₩76,487 | ₩78,225 | ₩76,487 | ₩77,810 | +1.73% | 3.9만 |
| 2026.10.02 | ₩76,073 | ₩77,156 | ₩75,804 | ₩77,142 | +1.41% | 3.8만 |
| 2026.10.01 | ₩75,431 | ₩76,514 | ₩74,857 | ₩76,514 | +1.44% | 3.7만 |
| 2026.09.30 | ₩76,380 | ₩76,474 | ₩75,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,605 |
| -1.01% |
| 4.2만 |
| 2026.09.29 | ₩76,581 | ₩76,634 | ₩75,689 | ₩76,140 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩77,262 | ₩77,436 | ₩76,554 | ₩77,022 | -0.31% | 4.6만 |
|---|
| 2026.09.25 | ₩78,064 | ₩78,064 | ₩76,608 | ₩77,089 | -1.25% | 3.5만 |
|---|
| 2026.09.24 | ₩78,893 | ₩79,441 | ₩78,131 | ₩78,251 | -0.81% | 6.5만 |
|---|
| 2026.09.23 | ₩80,390 | ₩80,390 | ₩78,626 | ₩78,685 | -2.12% | 20.6만 |
|---|
| 2026.09.22 | ₩79,588 | ₩80,082 | ₩78,699 | ₩78,746 | -1.06% | 1.6만 |
|---|
| 2026.09.21 | ₩80,924 | ₩80,924 | ₩79,655 | ₩79,668 | -1.55% | 3.2만 |
|---|
| 2026.09.18 | ₩80,029 | ₩81,085 | ₩79,982 | ₩80,546 | +0.65% | 2.4만 |
|---|
| 2026.09.17 | ₩79,568 | ₩80,283 | ₩79,568 | ₩80,069 | +0.63% | 8.1천 |
|---|
| 2026.09.16 | ₩79,869 | ₩80,296 | ₩78,987 | ₩79,585 | -0.35% | 1.5만 |
|---|
| 2026.09.15 | ₩83,303 | ₩83,303 | ₩79,909 | ₩80,026 | -3.93% | 1.2만 |
|---|
| 2026.09.14 | ₩81,285 | ₩81,446 | ₩80,377 | ₩80,578 | -0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩81,285 | ₩81,458 | ₩80,684 | ₩80,935 | -0.43% | 3.2만 |
|---|
| 2026.09.10 | ₩81,807 | ₩81,847 | ₩81,299 | ₩81,359 | -0.55% | 3.8만 |
|---|
| 2026.09.09 | ₩82,916 | ₩83,190 | ₩82,167 | ₩82,314 | -0.73% | 2.1만 |
|---|
| 2026.09.08 | ₩81,807 | ₩82,715 | ₩81,585 | ₩82,649 | +1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩82,902 | ₩82,902 | ₩81,192 | ₩81,980 | -1.11% | 9천 |
|---|
| 2026.09.03 | ₩82,608 | ₩82,822 | ₩82,141 | ₩82,288 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩83,023 | ₩83,023 | ₩81,800 | ₩82,515 | -0.61% | 1.9만 |
|---|
| 2026.09.01 | ₩83,344 | ₩83,370 | ₩82,241 | ₩82,742 | -0.72% | 2.3만 |
|---|
| 2026.08.31 | ₩82,007 | ₩82,555 | ₩81,674 | ₩82,528 | +0.64% | 8천 |
|---|
| 2026.08.28 | ₩82,007 | ₩82,020 | ₩81,432 | ₩81,513 | -0.60% | 1.6만 |
|---|
| 2026.08.27 | ₩82,288 | ₩82,288 | ₩81,078 | ₩81,820 | -0.57% | 3.4만 |
|---|
| 2026.08.26 | ₩80,417 | ₩82,448 | ₩80,417 | ₩82,395 | +2.46% | 5.1만 |
|---|
| 2026.08.25 | ₩80,724 | ₩81,112 | ₩80,397 | ₩80,417 | -0.38% | 2.8만 |
|---|
| 2026.08.24 | ₩83,170 | ₩83,170 | ₩80,922 | ₩81,633 | -1.85% | 2.5만 |
|---|
| 2026.08.21 | ₩86,431 | ₩86,431 | ₩81,205 | ₩81,619 | -5.57% | 1.9만 |
|---|
| 2026.08.20 | ₩86,564 | ₩86,564 | ₩81,987 | ₩82,395 | -4.82% | 2.9만 |
|---|
| 2026.08.19 | ₩86,284 | ₩86,324 | ₩81,980 | ₩82,221 | -4.71% | 2.1만 |
|---|
| 2026.08.18 | ₩82,301 | ₩83,330 | ₩82,301 | ₩83,223 | +1.12% | 8.8천 |
|---|
| 2026.08.17 | ₩82,943 | ₩82,943 | ₩81,579 | ₩81,700 | -1.50% | 6.1천 |
|---|
| 2026.08.14 | ₩81,259 | ₩82,328 | ₩81,259 | ₩82,198 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩80,898 | ₩81,486 | ₩80,898 | ₩81,031 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩81,098 | ₩81,319 | ₩81,005 | ₩81,232 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩81,112 | ₩81,112 | ₩80,270 | ₩80,737 | -0.46% | 1.1만 |
|---|
| 2026.08.10 | ₩79,187 | ₩80,229 | ₩79,187 | ₩80,216 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩79,748 | ₩79,949 | ₩78,853 | ₩78,920 | -1.04% | 1.2만 |
|---|
| 2026.08.06 | ₩79,708 | ₩80,109 | ₩79,374 | ₩80,069 | +0.45% | 2.4만 |
|---|
| 2026.08.05 | ₩80,149 | ₩80,149 | ₩78,806 | ₩79,080 | -1.33% | 2.2만 |
|---|
| 2026.08.04 | ₩79,895 | ₩80,390 | ₩79,294 | ₩80,123 | +0.28% | 1.6만 |
|---|
| 2026.08.03 | ₩80,577 | ₩80,858 | ₩80,016 | ₩80,336 | -0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩80,497 | ₩81,232 | ₩80,457 | ₩81,232 | +0.91% | 1.2만 |
|---|
| 2026.07.30 | ₩81,272 | ₩81,272 | ₩80,295 | ₩80,828 | -0.55% | 9.9천 |
|---|
| 2026.07.29 | ₩81,098 | ₩81,606 | ₩80,577 | ₩80,709 | -0.48% | 1.2만 |
|---|
| 2026.07.28 | ₩80,617 | ₩80,932 | ₩80,163 | ₩80,503 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩82,715 | ₩82,715 | ₩80,403 | ₩80,403 | -2.80% | 4만 |
|---|
| 2026.07.24 | ₩83,891 | ₩83,891 | ₩82,862 | ₩82,862 | -1.23% | 1.5만 |
|---|
| 2026.07.23 | ₩82,702 | ₩83,317 | ₩82,488 | ₩82,889 | +0.23% | 5.3만 |
|---|
| 2026.07.22 | ₩81,873 | ₩83,099 | ₩81,873 | ₩82,484 | +0.75% | 1.1만 |
|---|
| 2026.07.21 | ₩84,186 | ₩84,186 | ₩81,192 | ₩81,566 | -3.11% | 1.2만 |
|---|
| 2026.07.20 | ₩82,167 | ₩82,902 | ₩82,020 | ₩82,047 | -0.15% | 3.6만 |
|---|
| 2026.07.17 | ₩82,464 | ₩82,464 | ₩81,733 | ₩82,004 | -0.56% | 6.8천 |
|---|
| 2026.07.16 | ₩82,141 | ₩82,141 | ₩81,170 | ₩81,987 | -0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩81,820 | ₩81,994 | ₩81,005 | ₩81,031 | -0.96% | 1.5만 |
|---|
| 2026.07.14 | ₩81,820 | ₩81,820 | ₩81,299 | ₩81,793 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩80,443 | ₩81,559 | ₩80,443 | ₩81,325 | +1.10% | 5.7천 |
|---|
| 2026.07.10 | ₩80,189 | ₩80,189 | ₩79,327 | ₩79,882 | -0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩80,777 | ₩81,112 | ₩80,336 | ₩80,343 | -0.54% | 1.7만 |
|---|
| 2026.07.08 | ₩81,071 | ₩81,071 | ₩80,470 | ₩80,965 | -0.13% | 1.8만 |
|---|
| 2026.07.07 | ₩79,388 | ₩80,751 | ₩79,354 | ₩80,390 | +1.26% | 2.9만 |
|---|
| 2026.07.06 | ₩78,318 | ₩78,880 | ₩78,211 | ₩78,225 | -0.12% | 4.6천 |
|---|
| 2026.07.02 | ₩78,038 | ₩78,777 | ₩77,577 | ₩78,317 | +0.36% | 1.1만 |
|---|
| 2026.07.01 | ₩78,372 | ₩78,372 | ₩77,650 | ₩77,702 | -0.85% | 1.4만 |
|---|
| 2026.06.30 | ₩78,989 | ₩79,708 | ₩78,639 | ₩78,639 | -0.44% | 2.7만 |
|---|
| 2026.06.29 | ₩79,949 | ₩79,949 | ₩79,000 | ₩79,226 | -0.90% | 1.5만 |
|---|
| 2026.06.26 | ₩79,428 | ₩80,136 | ₩79,428 | ₩80,024 | +0.75% | 1.5만 |
|---|
| 2026.06.25 | ₩78,318 | ₩80,042 | ₩78,318 | ₩79,735 | +1.81% | 2.3만 |
|---|
| 2026.06.24 | ₩78,612 | ₩79,067 | ₩78,158 | ₩78,519 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩77,637 | ₩79,388 | ₩77,637 | ₩79,388 | +2.26% | 1.4만 |
|---|
| 2026.06.22 | ₩77,383 | ₩78,318 | ₩77,356 | ₩78,151 | +0.99% | 1.4만 |
|---|
| 2026.06.18 | ₩76,928 | ₩77,530 | ₩75,953 | ₩77,409 | +0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩77,837 | ₩77,837 | ₩77,075 | ₩77,182 | -0.84% | 1.3만 |
|---|
| 2026.06.16 | ₩77,770 | ₩78,011 | ₩77,436 | ₩77,837 | +0.09% | 1만 |
|---|
| 2026.06.15 | ₩78,265 | ₩78,639 | ₩77,984 | ₩78,171 | -0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩78,679 | ₩79,935 | ₩78,679 | ₩79,588 | +1.16% | 1.2만 |
|---|
| 2026.06.11 | ₩79,682 | ₩80,042 | ₩78,980 | ₩78,980 | -0.88% | 1.5만 |
|---|
| 2026.06.10 | ₩78,332 | ₩79,989 | ₩78,332 | ₩79,620 | +1.64% | 1.2만 |
|---|
| 2026.06.09 | ₩78,185 | ₩78,559 | ₩77,557 | ₩78,246 | +0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩79,568 | ₩79,568 | ₩78,318 | ₩78,399 | -1.47% | 1.2만 |
|---|
| 2026.06.05 | ₩79,307 | ₩79,655 | ₩78,880 | ₩78,953 | -0.45% | 2.7만 |
|---|
| 2026.06.04 | ₩78,452 | ₩79,668 | ₩78,452 | ₩79,615 | +1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩78,666 | ₩79,708 | ₩78,612 | ₩78,639 | -0.03% | 2만 |
|---|
| 2026.06.02 | ₩77,316 | ₩78,840 | ₩77,316 | ₩78,622 | +1.69% | 1.1만 |
|---|
| 2026.06.01 | ₩77,744 | ₩78,051 | ₩77,209 | ₩77,530 | -0.28% | 3.8만 |
|---|
| 2026.05.29 | ₩78,185 | ₩78,185 | ₩77,069 | ₩77,075 | -1.42% | 1.7만 |
|---|
| 2026.05.28 | ₩79,595 | ₩79,621 | ₩78,385 | ₩78,385 | -1.52% | 1만 |
|---|
| 2026.05.27 | ₩80,016 | ₩80,216 | ₩79,053 | ₩79,080 | -1.17% | 2만 |
|---|
| 2026.05.26 | ₩81,954 | ₩82,274 | ₩80,617 | ₩80,617 | -1.63% | 7.9만 |
|---|
| 2026.05.22 | ₩81,633 | ₩82,555 | ₩81,539 | ₩82,495 | +1.06% | 3.7만 |
|---|
| 2026.05.21 | ₩82,421 | ₩82,996 | ₩81,967 | ₩82,368 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩83,143 | ₩83,591 | ₩82,206 | ₩82,207 | -1.13% | 2만 |
|---|
| 2026.05.19 | ₩82,502 | ₩83,410 | ₩82,094 | ₩83,210 | +0.86% | 3.2만 |
|---|
| 2026.05.18 | ₩82,047 | ₩82,575 | ₩81,125 | ₩82,404 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩82,060 | ₩82,060 | ₩81,359 | ₩81,803 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩79,748 | ₩81,285 | ₩79,748 | ₩81,220 | +1.85% | 2.3만 |
|---|
| 2026.05.13 | ₩79,307 | ₩79,869 | ₩78,910 | ₩79,670 | +0.46% | 1.2만 |
|---|
| 2026.05.12 | ₩78,844 | ₩79,494 | ₩78,746 | ₩79,355 | +0.65% | 2.4만 |
|---|
| 2026.05.11 | ₩77,557 | ₩78,840 | ₩77,557 | ₩78,705 | +1.48% | 9.1천 |
|---|
| 2026.05.08 | ₩77,904 | ₩78,265 | ₩77,238 | ₩77,238 | -0.85% | 3.9만 |
|---|
| 2026.05.07 | ₩78,011 | ₩78,011 | ₩76,514 | ₩77,904 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩80,216 | ₩80,216 | ₩77,516 | ₩77,798 | -3.01% | 2만 |
|---|
| 2026.05.05 | ₩79,641 | ₩80,243 | ₩79,421 | ₩79,575 | -0.08% | 2.2만 |
|---|
| 2026.05.04 | ₩79,401 | ₩80,243 | ₩79,361 | ₩80,086 | +0.86% | 1.5만 |
|---|
| 2026.05.01 | ₩79,922 | ₩79,922 | ₩79,207 | ₩79,577 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩78,251 | ₩80,310 | ₩78,225 | ₩80,287 | +2.60% | 2.9만 |
|---|
| 2026.04.29 | ₩77,222 | ₩78,064 | ₩77,222 | ₩78,064 | +1.09% | 1.9만 |
|---|
| 2026.04.28 | ₩76,314 | ₩77,423 | ₩76,207 | ₩77,156 | +1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩76,412 | ₩76,741 | ₩75,679 | ₩75,979 | -0.57% | 2.2만 |
|---|
| 2026.04.24 | ₩75,365 | ₩75,906 | ₩74,977 | ₩75,906 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩75,565 | ₩75,832 | ₩75,311 | ₩75,832 | +0.35% | 2.7만 |
|---|
| 2026.04.22 | ₩75,004 | ₩75,395 | ₩74,990 | ₩75,231 | +0.30% | 1.9만 |
|---|
| 2026.04.21 | ₩74,763 | ₩74,763 | ₩74,162 | ₩74,656 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩74,937 | ₩75,325 | ₩74,509 | ₩74,632 | -0.41% | 1.4만 |
|---|
| 2026.04.17 | ₩74,509 | ₩74,950 | ₩73,710 | ₩74,950 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩75,782 | ₩75,819 | ₩74,897 | ₩75,218 | -0.74% | 1.1만 |
|---|
| 2026.04.15 | ₩75,111 | ₩75,458 | ₩74,817 | ₩74,817 | -0.39% | 9.3천 |
|---|
| 2026.04.14 | ₩75,659 | ₩75,659 | ₩74,777 | ₩75,271 | -0.51% | 10.8만 |
|---|
| 2026.04.13 | ₩77,490 | ₩77,516 | ₩75,659 | ₩76,046 | -1.86% | 1.9만 |
|---|
| 2026.04.10 | ₩77,115 | ₩77,450 | ₩76,715 | ₩77,033 | -0.11% | 1만 |
|---|
| 2026.04.09 | ₩77,476 | ₩78,920 | ₩77,022 | ₩77,109 | -0.47% | 2.3만 |
|---|
| 2026.04.08 | ₩76,514 | ₩77,637 | ₩75,325 | ₩77,503 | +1.29% | 3.7만 |
|---|
| 2026.04.07 | ₩77,409 | ₩78,746 | ₩77,409 | ₩78,194 | +1.01% | 1.6만 |
|---|
| 2026.04.06 | ₩77,022 | ₩77,784 | ₩77,022 | ₩77,543 | +0.68% | 69.1만 |
|---|
| 2026.04.02 | ₩78,171 | ₩78,171 | ₩77,049 | ₩77,557 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩77,543 | ₩77,650 | ₩76,020 | ₩76,875 | -0.86% | 7.9만 |
|---|
| 2026.03.31 | ₩79,214 | ₩79,214 | ₩77,142 | ₩78,305 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩80,096 | ₩80,189 | ₩78,612 | ₩78,900 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩79,668 | ₩80,577 | ₩79,254 | ₩79,481 | -0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩79,000 | ₩79,882 | ₩78,786 | ₩79,575 | +0.73% | 2.8만 |
|---|
| 2026.03.25 | ₩78,813 | ₩79,160 | ₩78,479 | ₩78,948 | +0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩78,813 | ₩79,922 | ₩78,305 | ₩79,160 | +0.44% | 9만 |
|---|
| 2026.03.23 | ₩77,035 | ₩78,759 | ₩77,015 | ₩78,364 | +1.72% | 2.4만 |
|---|
| 2026.03.20 | ₩78,318 | ₩78,699 | ₩77,436 | ₩77,436 | -1.13% | 14.8만 |
|---|
| 2026.03.19 | ₩76,795 | ₩78,519 | ₩76,795 | ₩78,198 | +1.83% | 4.4만 |
|---|
| 2026.03.18 | ₩77,356 | ₩77,356 | ₩76,792 | ₩76,875 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩77,597 | ₩78,225 | ₩77,396 | ₩77,503 | -0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩77,436 | ₩77,463 | ₩76,821 | ₩77,463 | +0.03% | 2만 |
|---|
| 2026.03.13 | ₩76,795 | ₩77,409 | ₩76,661 | ₩77,182 | +0.50% | 3.1만 |
|---|
| 2026.03.12 | ₩77,597 | ₩77,877 | ₩76,795 | ₩76,795 | -1.03% | 10.6만 |
|---|
| 2026.03.11 | ₩76,193 | ₩77,343 | ₩76,193 | ₩77,289 | +1.44% | 16.7만 |
|---|
| 2026.03.10 | ₩77,022 | ₩77,209 | ₩76,354 | ₩76,380 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩77,770 | ₩77,810 | ₩76,815 | ₩77,289 | -0.62% | 1.4만 |
|---|
| 2026.03.06 | ₩77,797 | ₩77,830 | ₩77,209 | ₩77,663 | -0.17% | 3.1만 |
|---|
| 2026.03.05 | ₩77,329 | ₩78,104 | ₩77,102 | ₩77,543 | +0.28% | 3.1만 |
|---|
| 2026.03.04 | ₩77,276 | ₩77,708 | ₩76,753 | ₩77,677 | +0.52% | 3.7만 |
|---|
| 2026.03.03 | ₩77,570 | ₩77,851 | ₩76,547 | ₩77,677 | +0.14% | 14.1만 |
|---|
| 2026.03.02 | ₩77,182 | ₩77,957 | ₩76,621 | ₩77,784 | +0.78% | 4.5만 |
|---|
| 2026.02.27 | ₩75,966 | ₩76,574 | ₩75,359 | ₩76,447 | +0.63% | 2.9만 |
|---|
| 2026.02.26 | ₩75,538 | ₩76,287 | ₩74,616 | ₩75,739 | +0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩76,073 | ₩76,073 | ₩74,576 | ₩75,410 | -0.87% | 1.8만 |
|---|
| 2026.02.24 | ₩75,325 | ₩76,046 | ₩74,757 | ₩75,528 | +0.27% | 6만 |
|---|
| 2026.02.23 | ₩75,645 | ₩77,303 | ₩74,897 | ₩75,645 | 0.00% | 10.1만 |
|---|
| 2026.02.20 | ₩78,024 | ₩78,024 | ₩74,857 | ₩75,886 | -2.74% | 2.2만 |
|---|
| 2026.02.19 | ₩75,151 | ₩75,498 | ₩74,950 | ₩75,297 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩75,338 | ₩75,538 | ₩74,990 | ₩74,990 | -0.46% | 1.3만 |
|---|
| 2026.02.17 | ₩75,097 | ₩75,191 | ₩74,376 | ₩74,977 | -0.16% | 3.5만 |
|---|
| 2026.02.13 | ₩74,336 | ₩75,565 | ₩74,336 | ₩75,456 | +1.51% | 2.5만 |
|---|
| 2026.02.12 | ₩74,229 | ₩74,456 | ₩73,627 | ₩73,734 | -0.67% | 2.8만 |
|---|
| 2026.02.11 | ₩73,119 | ₩73,828 | ₩73,119 | ₩73,661 | +0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩72,545 | ₩72,966 | ₩72,545 | ₩72,772 | +0.31% | 2.8만 |
|---|
| 2026.02.09 | ₩71,729 | ₩72,531 | ₩71,716 | ₩72,438 | +0.99% | 1.9만 |
|---|
| 2026.02.06 | ₩71,977 | ₩72,144 | ₩71,643 | ₩71,850 | -0.18% | 4.1만 |
|---|
| 2026.02.05 | ₩70,727 | ₩71,462 | ₩70,674 | ₩71,449 | +1.02% | 1.5만 |
|---|
| 2026.02.04 | ₩70,901 | ₩71,235 | ₩70,373 | ₩71,048 | +0.21% | 1.8만 |
|---|
| 2026.02.03 | ₩69,538 | ₩70,994 | ₩69,538 | ₩70,901 | +1.96% | 2.5만 |
|---|
| 2026.02.02 | ₩69,644 | ₩69,845 | ₩69,257 | ₩69,444 | -0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩70,179 | ₩70,233 | ₩69,030 | ₩70,233 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩70,326 | ₩70,687 | ₩69,925 | ₩70,406 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩69,097 | ₩69,872 | ₩68,976 | ₩69,818 | +1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩68,361 | ₩69,083 | ₩68,335 | ₩68,976 | +0.90% | 4.4만 |
|---|
| 2026.01.26 | ₩68,816 | ₩68,816 | ₩67,947 | ₩68,188 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩68,615 | ₩68,990 | ₩68,522 | ₩68,629 | +0.02% | 2.9만 |
|---|
| 2026.01.22 | ₩67,666 | ₩68,367 | ₩67,573 | ₩68,241 | +0.85% | 2만 |
|---|
| 2026.01.21 | ₩67,947 | ₩67,947 | ₩67,066 | ₩67,466 | -0.71% | 1만 |
|---|
| 2026.01.20 | ₩67,266 | ₩67,326 | ₩66,317 | ₩66,931 | -0.50% | 28.2만 |
|---|
| 2026.01.16 | ₩66,718 | ₩67,279 | ₩66,718 | ₩67,278 | +0.84% | 4.1만 |
|---|
| 2026.01.15 | ₩66,273 | ₩66,637 | ₩66,273 | ₩66,450 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩66,317 | ₩66,825 | ₩66,317 | ₩66,436 | +0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩65,261 | ₩66,156 | ₩65,261 | ₩66,089 | +1.27% | 2.2만 |
|---|
| 2026.01.12 | ₩65,020 | ₩65,328 | ₩64,806 | ₩65,167 | +0.23% | 1.5만 |
|---|
| 2026.01.09 | ₩65,020 | ₩65,288 | ₩64,780 | ₩65,020 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩64,272 | ₩65,003 | ₩64,272 | ₩64,828 | +0.87% | 2.2만 |
|---|
| 2026.01.07 | ₩64,446 | ₩64,593 | ₩64,272 | ₩64,325 | -0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩65,862 | ₩65,862 | ₩64,218 | ₩64,399 | -2.22% | 2.2만 |
|---|
| 2026.01.05 | ₩66,424 | ₩66,424 | ₩64,753 | ₩65,876 | -0.82% | 2만 |
|---|
| 2026.01.02 | ₩65,755 | ₩66,624 | ₩65,333 | ₩66,544 | +1.20% | 1.5만 |
|---|
| 2025.12.31 | ₩66,009 | ₩66,009 | ₩65,489 | ₩65,595 | -0.63% | 1.1만 |
|---|
| 2025.12.30 | ₩65,795 | ₩66,143 | ₩65,568 | ₩66,116 | +0.49% | 1.9만 |
|---|
| 2025.12.29 | ₩65,488 | ₩66,103 | ₩65,488 | ₩65,795 | +0.47% | 1.8만 |
|---|
| 2025.12.26 | ₩65,648 | ₩65,782 | ₩65,221 | ₩65,472 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩65,755 | ₩66,036 | ₩65,528 | ₩65,755 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩65,114 | ₩65,902 | ₩65,012 | ₩65,809 | +1.07% | 1.3만 |
|---|
| 2025.12.22 | ₩64,339 | ₩66,784 | ₩64,339 | ₩66,555 | +3.44% | 1.7만 |
|---|
| 2025.12.19 | ₩66,293 | ₩66,587 | ₩66,236 | ₩66,236 | -0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩67,105 | ₩67,105 | ₩66,049 | ₩66,156 | -1.41% | 1.6만 |
|---|
| 2025.12.17 | ₩66,210 | ₩66,784 | ₩66,063 | ₩66,641 | +0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩67,038 | ₩67,038 | ₩66,093 | ₩66,093 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩67,466 | ₩67,466 | ₩66,998 | ₩67,359 | -0.16% | 1.3만 |
|---|
| 2025.12.12 | ₩67,426 | ₩67,473 | ₩66,992 | ₩67,332 | -0.14% | 6.3천 |
|---|
| 2025.12.11 | ₩66,851 | ₩67,453 | ₩66,851 | ₩67,372 | +0.78% | 6.5만 |
|---|
| 2025.12.10 | ₩67,653 | ₩67,653 | ₩66,691 | ₩66,972 | -1.01% | 1.1만 |
|---|
| 2025.12.09 | ₩68,041 | ₩68,468 | ₩67,600 | ₩67,705 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩68,335 | ₩68,335 | ₩67,987 | ₩68,014 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩68,693 | ₩68,749 | ₩68,296 | ₩68,474 | -0.32% | 8천 |
|---|
| 2025.12.04 | ₩67,600 | ₩68,368 | ₩67,600 | ₩68,321 | +1.07% | 1.2만 |
|---|
| 2025.12.03 | ₩67,379 | ₩67,894 | ₩67,379 | ₩67,493 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩67,934 | ₩67,934 | ₩66,988 | ₩66,988 | -1.39% | 1.1만 |
|---|
| 2025.12.01 | ₩67,252 | ₩68,001 | ₩67,252 | ₩67,870 | +0.92% | 5.5천 |
|---|
| 2025.11.28 | ₩66,383 | ₩67,787 | ₩66,383 | ₩67,596 | +1.83% | 5천 |
|---|
| 2025.11.26 | ₩66,343 | ₩66,905 | ₩66,343 | ₩66,704 | +0.54% | 1.6만 |
|---|
| 2025.11.25 | ₩66,023 | ₩66,464 | ₩65,688 | ₩66,223 | +0.30% | 4만 |
|---|
| 2025.11.24 | ₩66,517 | ₩66,517 | ₩65,729 | ₩66,156 | -0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩66,905 | ₩67,161 | ₩66,597 | ₩67,078 | +0.26% | 8.6천 |
|---|
| 2025.11.20 | ₩67,292 | ₩67,961 | ₩66,692 | ₩66,857 | -0.65% | 3.9만 |
|---|
| 2025.11.19 | ₩66,564 | ₩67,145 | ₩66,556 | ₩67,125 | +0.84% | 9천 |
|---|
| 2025.11.18 | ₩66,784 | ₩67,252 | ₩66,784 | ₩67,123 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩67,653 | ₩67,709 | ₩66,861 | ₩66,985 | -0.99% | 1.8만 |
|---|
| 2025.11.14 | ₩66,103 | ₩67,693 | ₩66,103 | ₩67,616 | +2.29% | 2만 |
|---|
| 2025.11.13 | ₩66,597 | ₩66,784 | ₩66,048 | ₩66,349 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,624 | ₩66,825 | ₩66,530 | ₩66,734 | +0.16% | 2.6만 |
|---|
| 2025.11.11 | ₩66,397 | ₩66,671 | ₩66,397 | ₩66,636 | +0.36% | 6.8천 |
|---|
| 2025.11.10 | ₩65,929 | ₩66,357 | ₩65,755 | ₩66,343 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩64,927 | ₩65,759 | ₩64,900 | ₩65,759 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩64,686 | ₩65,181 | ₩64,686 | ₩64,999 | +0.48% | 1.2만 |
|---|
| 2025.11.05 | ₩63,817 | ₩64,820 | ₩63,817 | ₩64,577 | +1.19% | 1.3만 |
|---|
| 2025.11.04 | ₩64,446 | ₩64,446 | ₩63,804 | ₩63,911 | -0.83% | 2.7만 |
|---|
| 2025.11.03 | ₩64,245 | ₩64,820 | ₩64,152 | ₩64,757 | +0.80% | 6.1천 |
|---|
| 2025.10.31 | ₩64,686 | ₩64,780 | ₩64,205 | ₩64,699 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩64,192 | ₩64,947 | ₩64,192 | ₩64,531 | +0.53% | 8.5천 |
|---|
| 2025.10.29 | ₩64,980 | ₩65,127 | ₩64,218 | ₩64,284 | -1.07% | 1.3만 |
|---|
| 2025.10.28 | ₩65,020 | ₩65,054 | ₩64,753 | ₩64,919 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩64,887 | ₩65,007 | ₩64,766 | ₩64,977 | +0.14% | 7.6천 |
|---|
| 2025.10.24 | ₩66,023 | ₩66,023 | ₩64,593 | ₩64,789 | -1.87% | 1.1만 |
|---|
| 2025.10.23 | ₩66,651 | ₩66,651 | ₩65,368 | ₩65,394 | -1.88% | 1.9만 |
|---|
| 2025.10.22 | ₩65,314 | ₩66,143 | ₩65,314 | ₩66,013 | +1.07% | 1만 |
|---|
| 2025.10.21 | ₩65,424 | ₩65,428 | ₩65,167 | ₩65,314 | -0.17% | 9천 |
|---|
| 2025.10.20 | ₩64,887 | ₩65,475 | ₩64,887 | ₩65,401 | +0.79% | 1.5만 |
|---|
| 2025.10.17 | ₩64,713 | ₩64,913 | ₩64,526 | ₩64,841 | +0.20% | 3만 |
|---|
| 2025.10.16 | ₩66,223 | ₩66,223 | ₩64,712 | ₩64,860 | -2.06% | 9.4천 |
|---|
| 2025.10.15 | ₩66,470 | ₩66,470 | ₩65,717 | ₩65,958 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩65,595 | ₩65,701 | ₩65,183 | ₩65,672 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩66,303 | ₩66,303 | ₩65,709 | ₩65,874 | -0.65% | 1만 |
|---|
| 2025.10.10 | ₩66,637 | ₩66,637 | ₩65,566 | ₩65,566 | -1.61% | 1.5만 |
|---|