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 | ₩79,140 | ₩79,140 | ₩77,872 | ₩78,059 | -1.37% | 2.9만 |
| 2026.10.08 | ₩77,952 | ₩78,606 | ₩77,898 | ₩78,379 | +0.55% | 1.4만 |
| 2026.10.07 | ₩78,886 | ₩78,886 | ₩76,797 | ₩77,284 | -2.03% | 2.3만 |
| 2026.10.06 | ₩77,551 | ₩78,539 | ₩77,551 | ₩78,499 | +1.22% | 2.7만 |
| 2026.10.05 | ₩76,390 | ₩78,125 | ₩76,390 | ₩77,711 | +1.73% | 3.9만 |
| 2026.10.02 | ₩75,976 | ₩77,057 | ₩75,708 | ₩77,044 | +1.41% | 3.8만 |
| 2026.10.01 | ₩75,336 | ₩76,417 | ₩74,762 | ₩76,417 | +1.44% | 3.7만 |
| 2026.09.30 | ₩76,283 | ₩76,377 | ₩75,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,509 |
| -1.01% |
| 4.2만 |
| 2026.09.29 | ₩76,483 | ₩76,537 | ₩75,593 | ₩76,043 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩77,164 | ₩77,338 | ₩76,457 | ₩76,924 | -0.31% | 4.6만 |
|---|
| 2026.09.25 | ₩77,965 | ₩77,965 | ₩76,510 | ₩76,991 | -1.25% | 3.5만 |
|---|
| 2026.09.24 | ₩78,793 | ₩79,340 | ₩78,032 | ₩78,152 | -0.81% | 6.5만 |
|---|
| 2026.09.23 | ₩80,288 | ₩80,288 | ₩78,526 | ₩78,584 | -2.12% | 20.6만 |
|---|
| 2026.09.22 | ₩79,487 | ₩79,981 | ₩78,599 | ₩78,646 | -1.06% | 1.6만 |
|---|
| 2026.09.21 | ₩80,822 | ₩80,822 | ₩79,553 | ₩79,567 | -1.55% | 3.2만 |
|---|
| 2026.09.18 | ₩79,927 | ₩80,982 | ₩79,881 | ₩80,444 | +0.65% | 2.4만 |
|---|
| 2026.09.17 | ₩79,467 | ₩80,181 | ₩79,467 | ₩79,967 | +0.63% | 8.1천 |
|---|
| 2026.09.16 | ₩79,767 | ₩80,194 | ₩78,886 | ₩79,484 | -0.35% | 1.5만 |
|---|
| 2026.09.15 | ₩83,197 | ₩83,197 | ₩79,807 | ₩79,925 | -3.93% | 1.2만 |
|---|
| 2026.09.14 | ₩81,182 | ₩81,342 | ₩80,274 | ₩80,476 | -0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩81,182 | ₩81,354 | ₩80,581 | ₩80,832 | -0.43% | 3.2만 |
|---|
| 2026.09.10 | ₩81,702 | ₩81,743 | ₩81,195 | ₩81,255 | -0.55% | 3.8만 |
|---|
| 2026.09.09 | ₩82,810 | ₩83,084 | ₩82,063 | ₩82,210 | -0.73% | 2.1만 |
|---|
| 2026.09.08 | ₩81,702 | ₩82,610 | ₩81,481 | ₩82,543 | +1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩82,797 | ₩82,797 | ₩81,088 | ₩81,876 | -1.11% | 9천 |
|---|
| 2026.09.03 | ₩82,503 | ₩82,717 | ₩82,036 | ₩82,183 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩82,917 | ₩82,917 | ₩81,696 | ₩82,410 | -0.61% | 1.9만 |
|---|
| 2026.09.01 | ₩83,238 | ₩83,264 | ₩82,136 | ₩82,637 | -0.72% | 2.3만 |
|---|
| 2026.08.31 | ₩81,903 | ₩82,450 | ₩81,570 | ₩82,423 | +0.64% | 8천 |
|---|
| 2026.08.28 | ₩81,903 | ₩81,916 | ₩81,329 | ₩81,409 | -0.60% | 1.6만 |
|---|
| 2026.08.27 | ₩82,183 | ₩82,183 | ₩80,975 | ₩81,716 | -0.57% | 3.4만 |
|---|
| 2026.08.26 | ₩80,314 | ₩82,343 | ₩80,314 | ₩82,290 | +2.46% | 5.1만 |
|---|
| 2026.08.25 | ₩80,621 | ₩81,008 | ₩80,294 | ₩80,314 | -0.38% | 2.8만 |
|---|
| 2026.08.24 | ₩83,064 | ₩83,064 | ₩80,819 | ₩81,529 | -1.85% | 2.5만 |
|---|
| 2026.08.21 | ₩86,321 | ₩86,321 | ₩81,102 | ₩81,516 | -5.57% | 1.9만 |
|---|
| 2026.08.20 | ₩86,454 | ₩86,454 | ₩81,883 | ₩82,290 | -4.82% | 2.9만 |
|---|
| 2026.08.19 | ₩86,174 | ₩86,214 | ₩81,876 | ₩82,116 | -4.71% | 2.1만 |
|---|
| 2026.08.18 | ₩82,196 | ₩83,224 | ₩82,196 | ₩83,117 | +1.12% | 8.8천 |
|---|
| 2026.08.17 | ₩82,837 | ₩82,837 | ₩81,476 | ₩81,596 | -1.50% | 6.1천 |
|---|
| 2026.08.14 | ₩81,155 | ₩82,223 | ₩81,155 | ₩82,094 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩80,795 | ₩81,382 | ₩80,795 | ₩80,928 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩80,995 | ₩81,215 | ₩80,902 | ₩81,129 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩81,008 | ₩81,008 | ₩80,167 | ₩80,635 | -0.46% | 1.1만 |
|---|
| 2026.08.10 | ₩79,086 | ₩80,127 | ₩79,086 | ₩80,114 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩79,647 | ₩79,847 | ₩78,753 | ₩78,819 | -1.04% | 1.2만 |
|---|
| 2026.08.06 | ₩79,607 | ₩80,007 | ₩79,273 | ₩79,967 | +0.45% | 2.4만 |
|---|
| 2026.08.05 | ₩80,047 | ₩80,047 | ₩78,706 | ₩78,980 | -1.33% | 2.2만 |
|---|
| 2026.08.04 | ₩79,794 | ₩80,288 | ₩79,193 | ₩80,021 | +0.28% | 1.6만 |
|---|
| 2026.08.03 | ₩80,474 | ₩80,755 | ₩79,914 | ₩80,234 | -0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩80,394 | ₩81,129 | ₩80,354 | ₩81,129 | +0.91% | 1.2만 |
|---|
| 2026.07.30 | ₩81,169 | ₩81,169 | ₩80,193 | ₩80,725 | -0.55% | 9.9천 |
|---|
| 2026.07.29 | ₩80,995 | ₩81,502 | ₩80,474 | ₩80,607 | -0.48% | 1.2만 |
|---|
| 2026.07.28 | ₩80,515 | ₩80,830 | ₩80,061 | ₩80,401 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩82,610 | ₩82,610 | ₩80,301 | ₩80,301 | -2.80% | 4만 |
|---|
| 2026.07.24 | ₩83,785 | ₩83,785 | ₩82,757 | ₩82,757 | -1.23% | 1.5만 |
|---|
| 2026.07.23 | ₩82,597 | ₩83,211 | ₩82,383 | ₩82,784 | +0.23% | 5.3만 |
|---|
| 2026.07.22 | ₩81,769 | ₩82,993 | ₩81,769 | ₩82,379 | +0.75% | 1.1만 |
|---|
| 2026.07.21 | ₩84,078 | ₩84,078 | ₩81,088 | ₩81,462 | -3.11% | 1.2만 |
|---|
| 2026.07.20 | ₩82,063 | ₩82,797 | ₩81,916 | ₩81,943 | -0.15% | 3.6만 |
|---|
| 2026.07.17 | ₩82,359 | ₩82,359 | ₩81,629 | ₩81,900 | -0.56% | 6.8천 |
|---|
| 2026.07.16 | ₩82,036 | ₩82,036 | ₩81,067 | ₩81,883 | -0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩81,716 | ₩81,889 | ₩80,902 | ₩80,928 | -0.96% | 1.5만 |
|---|
| 2026.07.14 | ₩81,716 | ₩81,716 | ₩81,195 | ₩81,689 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩80,341 | ₩81,456 | ₩80,341 | ₩81,222 | +1.10% | 5.7천 |
|---|
| 2026.07.10 | ₩80,087 | ₩80,087 | ₩79,226 | ₩79,780 | -0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩80,675 | ₩81,008 | ₩80,234 | ₩80,241 | -0.54% | 1.7만 |
|---|
| 2026.07.08 | ₩80,968 | ₩80,968 | ₩80,368 | ₩80,862 | -0.13% | 1.8만 |
|---|
| 2026.07.07 | ₩79,287 | ₩80,648 | ₩79,253 | ₩80,288 | +1.26% | 2.9만 |
|---|
| 2026.07.06 | ₩78,219 | ₩78,779 | ₩78,112 | ₩78,125 | -0.12% | 4.6천 |
|---|
| 2026.07.02 | ₩77,938 | ₩78,677 | ₩77,478 | ₩78,217 | +0.36% | 1.1만 |
|---|
| 2026.07.01 | ₩78,272 | ₩78,272 | ₩77,551 | ₩77,603 | -0.85% | 1.4만 |
|---|
| 2026.06.30 | ₩78,889 | ₩79,607 | ₩78,539 | ₩78,539 | -0.44% | 2.7만 |
|---|
| 2026.06.29 | ₩79,847 | ₩79,847 | ₩78,899 | ₩79,125 | -0.90% | 1.5만 |
|---|
| 2026.06.26 | ₩79,327 | ₩80,034 | ₩79,327 | ₩79,922 | +0.75% | 1.5만 |
|---|
| 2026.06.25 | ₩78,219 | ₩79,941 | ₩78,219 | ₩79,634 | +1.81% | 2.3만 |
|---|
| 2026.06.24 | ₩78,512 | ₩78,966 | ₩78,059 | ₩78,419 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩77,538 | ₩79,287 | ₩77,538 | ₩79,287 | +2.26% | 1.4만 |
|---|
| 2026.06.22 | ₩77,284 | ₩78,219 | ₩77,258 | ₩78,052 | +0.99% | 1.4만 |
|---|
| 2026.06.18 | ₩76,831 | ₩77,431 | ₩75,856 | ₩77,311 | +0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩77,738 | ₩77,738 | ₩76,977 | ₩77,084 | -0.84% | 1.3만 |
|---|
| 2026.06.16 | ₩77,671 | ₩77,912 | ₩77,338 | ₩77,738 | +0.09% | 1만 |
|---|
| 2026.06.15 | ₩78,165 | ₩78,539 | ₩77,885 | ₩78,072 | -0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩78,579 | ₩79,834 | ₩78,579 | ₩79,487 | +1.16% | 1.2만 |
|---|
| 2026.06.11 | ₩79,580 | ₩79,941 | ₩78,879 | ₩78,879 | -0.88% | 1.5만 |
|---|
| 2026.06.10 | ₩78,232 | ₩79,887 | ₩78,232 | ₩79,519 | +1.64% | 1.2만 |
|---|
| 2026.06.09 | ₩78,085 | ₩78,459 | ₩77,458 | ₩78,147 | +0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩79,467 | ₩79,467 | ₩78,219 | ₩78,299 | -1.47% | 1.2만 |
|---|
| 2026.06.05 | ₩79,206 | ₩79,553 | ₩78,779 | ₩78,853 | -0.45% | 2.7만 |
|---|
| 2026.06.04 | ₩78,352 | ₩79,567 | ₩78,352 | ₩79,513 | +1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩78,566 | ₩79,607 | ₩78,512 | ₩78,539 | -0.03% | 2만 |
|---|
| 2026.06.02 | ₩77,218 | ₩78,739 | ₩77,218 | ₩78,522 | +1.69% | 1.1만 |
|---|
| 2026.06.01 | ₩77,645 | ₩77,952 | ₩77,111 | ₩77,431 | -0.28% | 3.8만 |
|---|
| 2026.05.29 | ₩78,085 | ₩78,085 | ₩76,971 | ₩76,977 | -1.42% | 1.7만 |
|---|
| 2026.05.28 | ₩79,493 | ₩79,520 | ₩78,285 | ₩78,285 | -1.52% | 1만 |
|---|
| 2026.05.27 | ₩79,914 | ₩80,114 | ₩78,953 | ₩78,980 | -1.17% | 2만 |
|---|
| 2026.05.26 | ₩81,849 | ₩82,170 | ₩80,515 | ₩80,515 | -1.63% | 7.9만 |
|---|
| 2026.05.22 | ₩81,529 | ₩82,450 | ₩81,436 | ₩82,390 | +1.06% | 3.7만 |
|---|
| 2026.05.21 | ₩82,316 | ₩82,890 | ₩81,863 | ₩82,263 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩83,037 | ₩83,484 | ₩82,102 | ₩82,103 | -1.13% | 2만 |
|---|
| 2026.05.19 | ₩82,397 | ₩83,304 | ₩81,989 | ₩83,104 | +0.86% | 3.2만 |
|---|
| 2026.05.18 | ₩81,943 | ₩82,470 | ₩81,022 | ₩82,299 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩81,956 | ₩81,956 | ₩81,255 | ₩81,698 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩79,647 | ₩81,182 | ₩79,647 | ₩81,117 | +1.85% | 2.3만 |
|---|
| 2026.05.13 | ₩79,206 | ₩79,767 | ₩78,810 | ₩79,568 | +0.46% | 1.2만 |
|---|
| 2026.05.12 | ₩78,743 | ₩79,393 | ₩78,646 | ₩79,254 | +0.65% | 2.4만 |
|---|
| 2026.05.11 | ₩77,458 | ₩78,739 | ₩77,458 | ₩78,604 | +1.48% | 9.1천 |
|---|
| 2026.05.08 | ₩77,805 | ₩78,165 | ₩77,140 | ₩77,140 | -0.85% | 3.9만 |
|---|
| 2026.05.07 | ₩77,912 | ₩77,912 | ₩76,417 | ₩77,805 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩80,114 | ₩80,114 | ₩77,418 | ₩77,699 | -3.01% | 2만 |
|---|
| 2026.05.05 | ₩79,540 | ₩80,141 | ₩79,320 | ₩79,473 | -0.08% | 2.2만 |
|---|
| 2026.05.04 | ₩79,300 | ₩80,141 | ₩79,260 | ₩79,985 | +0.86% | 1.5만 |
|---|
| 2026.05.01 | ₩79,820 | ₩79,820 | ₩79,106 | ₩79,476 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩78,152 | ₩80,208 | ₩78,125 | ₩80,185 | +2.60% | 2.9만 |
|---|
| 2026.04.29 | ₩77,124 | ₩77,965 | ₩77,124 | ₩77,965 | +1.09% | 1.9만 |
|---|
| 2026.04.28 | ₩76,217 | ₩77,324 | ₩76,110 | ₩77,057 | +1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩76,315 | ₩76,644 | ₩75,582 | ₩75,883 | -0.57% | 2.2만 |
|---|
| 2026.04.24 | ₩75,269 | ₩75,809 | ₩74,882 | ₩75,809 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩75,469 | ₩75,736 | ₩75,215 | ₩75,736 | +0.35% | 2.7만 |
|---|
| 2026.04.22 | ₩74,908 | ₩75,300 | ₩74,895 | ₩75,135 | +0.30% | 1.9만 |
|---|
| 2026.04.21 | ₩74,668 | ₩74,668 | ₩74,067 | ₩74,561 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩74,842 | ₩75,229 | ₩74,415 | ₩74,537 | -0.41% | 1.4만 |
|---|
| 2026.04.17 | ₩74,415 | ₩74,855 | ₩73,616 | ₩74,855 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩75,685 | ₩75,723 | ₩74,802 | ₩75,122 | -0.74% | 1.1만 |
|---|
| 2026.04.15 | ₩75,015 | ₩75,362 | ₩74,722 | ₩74,722 | -0.39% | 9.3천 |
|---|
| 2026.04.14 | ₩75,562 | ₩75,562 | ₩74,682 | ₩75,175 | -0.51% | 10.8만 |
|---|
| 2026.04.13 | ₩77,391 | ₩77,418 | ₩75,562 | ₩75,950 | -1.86% | 1.9만 |
|---|
| 2026.04.10 | ₩77,017 | ₩77,351 | ₩76,617 | ₩76,935 | -0.11% | 1만 |
|---|
| 2026.04.09 | ₩77,378 | ₩78,819 | ₩76,924 | ₩77,011 | -0.47% | 2.3만 |
|---|
| 2026.04.08 | ₩76,417 | ₩77,538 | ₩75,229 | ₩77,404 | +1.29% | 3.7만 |
|---|
| 2026.04.07 | ₩77,311 | ₩78,646 | ₩77,311 | ₩78,095 | +1.01% | 1.6만 |
|---|
| 2026.04.06 | ₩76,924 | ₩77,685 | ₩76,924 | ₩77,445 | +0.68% | 69.1만 |
|---|
| 2026.04.02 | ₩78,072 | ₩78,072 | ₩76,951 | ₩77,458 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩77,445 | ₩77,551 | ₩75,923 | ₩76,777 | -0.86% | 7.9만 |
|---|
| 2026.03.31 | ₩79,113 | ₩79,113 | ₩77,044 | ₩78,205 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩79,994 | ₩80,087 | ₩78,512 | ₩78,799 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩79,567 | ₩80,474 | ₩79,153 | ₩79,380 | -0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩78,899 | ₩79,780 | ₩78,686 | ₩79,473 | +0.73% | 2.8만 |
|---|
| 2026.03.25 | ₩78,713 | ₩79,060 | ₩78,379 | ₩78,847 | +0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩78,713 | ₩79,820 | ₩78,205 | ₩79,060 | +0.44% | 9만 |
|---|
| 2026.03.23 | ₩76,937 | ₩78,659 | ₩76,917 | ₩78,264 | +1.72% | 2.4만 |
|---|
| 2026.03.20 | ₩78,219 | ₩78,599 | ₩77,338 | ₩77,338 | -1.13% | 14.8만 |
|---|
| 2026.03.19 | ₩76,697 | ₩78,419 | ₩76,697 | ₩78,099 | +1.83% | 4.4만 |
|---|
| 2026.03.18 | ₩77,258 | ₩77,258 | ₩76,694 | ₩76,777 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩77,498 | ₩78,125 | ₩77,298 | ₩77,404 | -0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩77,338 | ₩77,364 | ₩76,724 | ₩77,364 | +0.03% | 2만 |
|---|
| 2026.03.13 | ₩76,697 | ₩77,311 | ₩76,564 | ₩77,084 | +0.50% | 3.1만 |
|---|
| 2026.03.12 | ₩77,498 | ₩77,778 | ₩76,697 | ₩76,697 | -1.03% | 10.6만 |
|---|
| 2026.03.11 | ₩76,096 | ₩77,244 | ₩76,096 | ₩77,191 | +1.44% | 16.7만 |
|---|
| 2026.03.10 | ₩76,924 | ₩77,111 | ₩76,257 | ₩76,283 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩77,671 | ₩77,711 | ₩76,717 | ₩77,191 | -0.62% | 1.4만 |
|---|
| 2026.03.06 | ₩77,698 | ₩77,731 | ₩77,111 | ₩77,565 | -0.17% | 3.1만 |
|---|
| 2026.03.05 | ₩77,231 | ₩78,005 | ₩77,004 | ₩77,445 | +0.28% | 3.1만 |
|---|
| 2026.03.04 | ₩77,178 | ₩77,609 | ₩76,656 | ₩77,578 | +0.52% | 3.7만 |
|---|
| 2026.03.03 | ₩77,471 | ₩77,752 | ₩76,450 | ₩77,578 | +0.14% | 14.1만 |
|---|
| 2026.03.02 | ₩77,084 | ₩77,858 | ₩76,524 | ₩77,685 | +0.78% | 4.5만 |
|---|
| 2026.02.27 | ₩75,869 | ₩76,477 | ₩75,263 | ₩76,350 | +0.63% | 2.9만 |
|---|
| 2026.02.26 | ₩75,442 | ₩76,190 | ₩74,521 | ₩75,643 | +0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩75,976 | ₩75,976 | ₩74,481 | ₩75,314 | -0.87% | 1.8만 |
|---|
| 2026.02.24 | ₩75,229 | ₩75,950 | ₩74,661 | ₩75,432 | +0.27% | 6만 |
|---|
| 2026.02.23 | ₩75,549 | ₩77,204 | ₩74,802 | ₩75,549 | 0.00% | 10.1만 |
|---|
| 2026.02.20 | ₩77,925 | ₩77,925 | ₩74,762 | ₩75,789 | -2.74% | 2.2만 |
|---|
| 2026.02.19 | ₩75,055 | ₩75,402 | ₩74,855 | ₩75,201 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩75,242 | ₩75,442 | ₩74,895 | ₩74,895 | -0.46% | 1.3만 |
|---|
| 2026.02.17 | ₩75,002 | ₩75,095 | ₩74,281 | ₩74,882 | -0.16% | 3.5만 |
|---|
| 2026.02.13 | ₩74,241 | ₩75,469 | ₩74,241 | ₩75,360 | +1.51% | 2.5만 |
|---|
| 2026.02.12 | ₩74,134 | ₩74,361 | ₩73,534 | ₩73,640 | -0.67% | 2.8만 |
|---|
| 2026.02.11 | ₩73,026 | ₩73,734 | ₩73,026 | ₩73,567 | +0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩72,452 | ₩72,873 | ₩72,452 | ₩72,679 | +0.31% | 2.8만 |
|---|
| 2026.02.09 | ₩71,638 | ₩72,439 | ₩71,625 | ₩72,346 | +0.99% | 1.9만 |
|---|
| 2026.02.06 | ₩71,885 | ₩72,052 | ₩71,551 | ₩71,758 | -0.18% | 4.1만 |
|---|
| 2026.02.05 | ₩70,637 | ₩71,371 | ₩70,584 | ₩71,358 | +1.02% | 1.5만 |
|---|
| 2026.02.04 | ₩70,811 | ₩71,144 | ₩70,283 | ₩70,957 | +0.21% | 1.8만 |
|---|
| 2026.02.03 | ₩69,449 | ₩70,904 | ₩69,449 | ₩70,811 | +1.96% | 2.5만 |
|---|
| 2026.02.02 | ₩69,556 | ₩69,756 | ₩69,169 | ₩69,356 | -0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩70,090 | ₩70,143 | ₩68,942 | ₩70,143 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩70,237 | ₩70,597 | ₩69,836 | ₩70,317 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩69,009 | ₩69,783 | ₩68,889 | ₩69,729 | +1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩68,275 | ₩68,995 | ₩68,248 | ₩68,889 | +0.90% | 4.4만 |
|---|
| 2026.01.26 | ₩68,728 | ₩68,728 | ₩67,861 | ₩68,101 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩68,528 | ₩68,902 | ₩68,435 | ₩68,541 | +0.02% | 2.9만 |
|---|
| 2026.01.22 | ₩67,580 | ₩68,280 | ₩67,487 | ₩68,154 | +0.85% | 2만 |
|---|
| 2026.01.21 | ₩67,861 | ₩67,861 | ₩66,981 | ₩67,380 | -0.71% | 1만 |
|---|
| 2026.01.20 | ₩67,180 | ₩67,240 | ₩66,232 | ₩66,846 | -0.50% | 28.2만 |
|---|
| 2026.01.16 | ₩66,633 | ₩67,193 | ₩66,633 | ₩67,192 | +0.84% | 4.1만 |
|---|
| 2026.01.15 | ₩66,188 | ₩66,553 | ₩66,188 | ₩66,366 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩66,232 | ₩66,740 | ₩66,232 | ₩66,351 | +0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩65,178 | ₩66,072 | ₩65,178 | ₩66,005 | +1.27% | 2.2만 |
|---|
| 2026.01.12 | ₩64,938 | ₩65,245 | ₩64,724 | ₩65,084 | +0.23% | 1.5만 |
|---|
| 2026.01.09 | ₩64,938 | ₩65,204 | ₩64,697 | ₩64,938 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩64,190 | ₩64,920 | ₩64,190 | ₩64,745 | +0.87% | 2.2만 |
|---|
| 2026.01.07 | ₩64,364 | ₩64,510 | ₩64,190 | ₩64,243 | -0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩65,778 | ₩65,778 | ₩64,137 | ₩64,317 | -2.22% | 2.2만 |
|---|
| 2026.01.05 | ₩66,339 | ₩66,339 | ₩64,671 | ₩65,792 | -0.82% | 2만 |
|---|
| 2026.01.02 | ₩65,672 | ₩66,539 | ₩65,250 | ₩66,459 | +1.20% | 1.5만 |
|---|
| 2025.12.31 | ₩65,925 | ₩65,925 | ₩65,406 | ₩65,511 | -0.63% | 1.1만 |
|---|
| 2025.12.30 | ₩65,712 | ₩66,059 | ₩65,485 | ₩66,032 | +0.49% | 1.9만 |
|---|
| 2025.12.29 | ₩65,405 | ₩66,019 | ₩65,405 | ₩65,712 | +0.47% | 1.8만 |
|---|
| 2025.12.26 | ₩65,565 | ₩65,698 | ₩65,138 | ₩65,389 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩65,672 | ₩65,952 | ₩65,445 | ₩65,672 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩65,031 | ₩65,818 | ₩64,930 | ₩65,725 | +1.07% | 1.3만 |
|---|
| 2025.12.22 | ₩64,257 | ₩66,699 | ₩64,257 | ₩66,470 | +3.44% | 1.7만 |
|---|
| 2025.12.19 | ₩66,208 | ₩66,502 | ₩66,152 | ₩66,152 | -0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩67,020 | ₩67,020 | ₩65,965 | ₩66,072 | -1.41% | 1.6만 |
|---|
| 2025.12.17 | ₩66,125 | ₩66,699 | ₩65,979 | ₩66,557 | +0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩66,953 | ₩66,953 | ₩66,009 | ₩66,009 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩67,380 | ₩67,380 | ₩66,913 | ₩67,273 | -0.16% | 1.3만 |
|---|
| 2025.12.12 | ₩67,340 | ₩67,387 | ₩66,906 | ₩67,247 | -0.14% | 6.3천 |
|---|
| 2025.12.11 | ₩66,766 | ₩67,367 | ₩66,766 | ₩67,287 | +0.78% | 6.5만 |
|---|
| 2025.12.10 | ₩67,567 | ₩67,567 | ₩66,606 | ₩66,886 | -1.01% | 1.1만 |
|---|
| 2025.12.09 | ₩67,954 | ₩68,381 | ₩67,514 | ₩67,619 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩68,248 | ₩68,248 | ₩67,901 | ₩67,927 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩68,606 | ₩68,662 | ₩68,209 | ₩68,387 | -0.32% | 8천 |
|---|
| 2025.12.04 | ₩67,514 | ₩68,281 | ₩67,514 | ₩68,234 | +1.07% | 1.2만 |
|---|
| 2025.12.03 | ₩67,293 | ₩67,807 | ₩67,293 | ₩67,407 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩67,847 | ₩67,847 | ₩66,902 | ₩66,902 | -1.39% | 1.1만 |
|---|
| 2025.12.01 | ₩67,167 | ₩67,914 | ₩67,167 | ₩67,783 | +0.92% | 5.5천 |
|---|
| 2025.11.28 | ₩66,299 | ₩67,701 | ₩66,299 | ₩67,510 | +1.83% | 5천 |
|---|
| 2025.11.26 | ₩66,259 | ₩66,820 | ₩66,259 | ₩66,619 | +0.54% | 1.6만 |
|---|
| 2025.11.25 | ₩65,939 | ₩66,379 | ₩65,605 | ₩66,139 | +0.30% | 4만 |
|---|
| 2025.11.24 | ₩66,432 | ₩66,432 | ₩65,645 | ₩66,072 | -0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩66,820 | ₩67,076 | ₩66,513 | ₩66,993 | +0.26% | 8.6천 |
|---|
| 2025.11.20 | ₩67,207 | ₩67,874 | ₩66,607 | ₩66,772 | -0.65% | 3.9만 |
|---|
| 2025.11.19 | ₩66,479 | ₩67,060 | ₩66,471 | ₩67,040 | +0.84% | 9천 |
|---|
| 2025.11.18 | ₩66,699 | ₩67,167 | ₩66,699 | ₩67,037 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩67,567 | ₩67,623 | ₩66,776 | ₩66,900 | -0.99% | 1.8만 |
|---|
| 2025.11.14 | ₩66,019 | ₩67,607 | ₩66,019 | ₩67,530 | +2.29% | 2만 |
|---|
| 2025.11.13 | ₩66,513 | ₩66,699 | ₩65,964 | ₩66,264 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,539 | ₩66,740 | ₩66,446 | ₩66,649 | +0.16% | 2.6만 |
|---|
| 2025.11.11 | ₩66,312 | ₩66,586 | ₩66,312 | ₩66,551 | +0.36% | 6.8천 |
|---|
| 2025.11.10 | ₩65,845 | ₩66,272 | ₩65,672 | ₩66,259 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩64,844 | ₩65,676 | ₩64,817 | ₩65,676 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩64,604 | ₩65,098 | ₩64,604 | ₩64,916 | +0.48% | 1.2만 |
|---|
| 2025.11.05 | ₩63,736 | ₩64,737 | ₩63,736 | ₩64,494 | +1.19% | 1.3만 |
|---|
| 2025.11.04 | ₩64,364 | ₩64,364 | ₩63,723 | ₩63,830 | -0.83% | 2.7만 |
|---|
| 2025.11.03 | ₩64,163 | ₩64,737 | ₩64,070 | ₩64,675 | +0.80% | 6.1천 |
|---|
| 2025.10.31 | ₩64,604 | ₩64,697 | ₩64,123 | ₩64,617 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩64,110 | ₩64,864 | ₩64,110 | ₩64,449 | +0.53% | 8.5천 |
|---|
| 2025.10.29 | ₩64,897 | ₩65,044 | ₩64,137 | ₩64,202 | -1.07% | 1.3만 |
|---|
| 2025.10.28 | ₩64,938 | ₩64,971 | ₩64,671 | ₩64,836 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩64,804 | ₩64,924 | ₩64,684 | ₩64,895 | +0.14% | 7.6천 |
|---|
| 2025.10.24 | ₩65,939 | ₩65,939 | ₩64,510 | ₩64,707 | -1.87% | 1.1만 |
|---|
| 2025.10.23 | ₩66,566 | ₩66,566 | ₩65,285 | ₩65,311 | -1.88% | 1.9만 |
|---|
| 2025.10.22 | ₩65,231 | ₩66,059 | ₩65,231 | ₩65,929 | +1.07% | 1만 |
|---|
| 2025.10.21 | ₩65,341 | ₩65,345 | ₩65,084 | ₩65,231 | -0.17% | 9천 |
|---|
| 2025.10.20 | ₩64,804 | ₩65,391 | ₩64,804 | ₩65,318 | +0.79% | 1.5만 |
|---|
| 2025.10.17 | ₩64,631 | ₩64,831 | ₩64,444 | ₩64,759 | +0.20% | 3만 |
|---|
| 2025.10.16 | ₩66,139 | ₩66,139 | ₩64,629 | ₩64,777 | -2.06% | 9.4천 |
|---|
| 2025.10.15 | ₩66,386 | ₩66,386 | ₩65,633 | ₩65,875 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩65,511 | ₩65,617 | ₩65,100 | ₩65,589 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩66,219 | ₩66,219 | ₩65,625 | ₩65,790 | -0.65% | 1만 |
|---|
| 2025.10.10 | ₩66,553 | ₩66,553 | ₩65,482 | ₩65,482 | -1.61% | 1.5만 |
|---|