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 | ₩79,101 | ₩79,101 | ₩77,833 | ₩78,020 | -1.37% | 2.9만 |
| 2026.10.08 | ₩77,913 | ₩78,567 | ₩77,860 | ₩78,340 | +0.55% | 1.4만 |
| 2026.10.07 | ₩78,847 | ₩78,847 | ₩76,759 | ₩77,246 | -2.03% | 2.3만 |
| 2026.10.06 | ₩77,513 | ₩78,500 | ₩77,513 | ₩78,460 | +1.22% | 2.7만 |
| 2026.10.05 | ₩76,352 | ₩78,087 | ₩76,352 | ₩77,673 | +1.73% | 3.9만 |
| 2026.10.02 | ₩75,939 | ₩77,019 | ₩75,671 | ₩77,006 | +1.41% | 3.8만 |
| 2026.10.01 | ₩75,298 | ₩76,379 | ₩74,725 | ₩76,379 | +1.44% | 3.7만 |
| 2026.09.30 | ₩76,246 | ₩76,339 | ₩75,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,472 |
| -1.01% |
| 4.2만 |
| 2026.09.29 | ₩76,446 | ₩76,499 | ₩75,556 | ₩76,005 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩77,126 | ₩77,299 | ₩76,419 | ₩76,886 | -0.31% | 4.6만 |
|---|
| 2026.09.25 | ₩77,927 | ₩77,927 | ₩76,472 | ₩76,953 | -1.25% | 3.5만 |
|---|
| 2026.09.24 | ₩78,754 | ₩79,301 | ₩77,993 | ₩78,113 | -0.81% | 6.5만 |
|---|
| 2026.09.23 | ₩80,248 | ₩80,248 | ₩78,487 | ₩78,546 | -2.12% | 20.6만 |
|---|
| 2026.09.22 | ₩79,447 | ₩79,941 | ₩78,560 | ₩78,607 | -1.06% | 1.6만 |
|---|
| 2026.09.21 | ₩80,782 | ₩80,782 | ₩79,514 | ₩79,527 | -1.55% | 3.2만 |
|---|
| 2026.09.18 | ₩79,888 | ₩80,942 | ₩79,841 | ₩80,404 | +0.65% | 2.4만 |
|---|
| 2026.09.17 | ₩79,427 | ₩80,141 | ₩79,427 | ₩79,928 | +0.63% | 8.1천 |
|---|
| 2026.09.16 | ₩79,728 | ₩80,155 | ₩78,847 | ₩79,445 | -0.35% | 1.5만 |
|---|
| 2026.09.15 | ₩83,156 | ₩83,156 | ₩79,768 | ₩79,885 | -3.93% | 1.2만 |
|---|
| 2026.09.14 | ₩81,142 | ₩81,302 | ₩80,235 | ₩80,436 | -0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩81,142 | ₩81,314 | ₩80,541 | ₩80,792 | -0.43% | 3.2만 |
|---|
| 2026.09.10 | ₩81,662 | ₩81,702 | ₩81,155 | ₩81,215 | -0.55% | 3.8만 |
|---|
| 2026.09.09 | ₩82,769 | ₩83,043 | ₩82,022 | ₩82,169 | -0.73% | 2.1만 |
|---|
| 2026.09.08 | ₩81,662 | ₩82,569 | ₩81,441 | ₩82,503 | +1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩82,756 | ₩82,756 | ₩81,048 | ₩81,836 | -1.11% | 9천 |
|---|
| 2026.09.03 | ₩82,463 | ₩82,676 | ₩81,996 | ₩82,142 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩82,876 | ₩82,876 | ₩81,655 | ₩82,369 | -0.61% | 1.9만 |
|---|
| 2026.09.01 | ₩83,196 | ₩83,223 | ₩82,096 | ₩82,596 | -0.72% | 2.3만 |
|---|
| 2026.08.31 | ₩81,862 | ₩82,409 | ₩81,530 | ₩82,383 | +0.64% | 8천 |
|---|
| 2026.08.28 | ₩81,862 | ₩81,876 | ₩81,289 | ₩81,369 | -0.60% | 1.6만 |
|---|
| 2026.08.27 | ₩82,142 | ₩82,142 | ₩80,935 | ₩81,675 | -0.57% | 3.4만 |
|---|
| 2026.08.26 | ₩80,275 | ₩82,302 | ₩80,275 | ₩82,249 | +2.46% | 5.1만 |
|---|
| 2026.08.25 | ₩80,581 | ₩80,968 | ₩80,255 | ₩80,275 | -0.38% | 2.8만 |
|---|
| 2026.08.24 | ₩83,023 | ₩83,023 | ₩80,779 | ₩81,489 | -1.85% | 2.5만 |
|---|
| 2026.08.21 | ₩86,278 | ₩86,278 | ₩81,062 | ₩81,475 | -5.57% | 1.9만 |
|---|
| 2026.08.20 | ₩86,412 | ₩86,412 | ₩81,842 | ₩82,249 | -4.82% | 2.9만 |
|---|
| 2026.08.19 | ₩86,131 | ₩86,171 | ₩81,836 | ₩82,076 | -4.71% | 2.1만 |
|---|
| 2026.08.18 | ₩82,156 | ₩83,183 | ₩82,156 | ₩83,076 | +1.12% | 8.8천 |
|---|
| 2026.08.17 | ₩82,796 | ₩82,796 | ₩81,435 | ₩81,555 | -1.50% | 6.1천 |
|---|
| 2026.08.14 | ₩81,115 | ₩82,182 | ₩81,115 | ₩82,053 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩80,755 | ₩81,342 | ₩80,755 | ₩80,888 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩80,955 | ₩81,175 | ₩80,862 | ₩81,088 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩80,968 | ₩80,968 | ₩80,128 | ₩80,595 | -0.46% | 1.1만 |
|---|
| 2026.08.10 | ₩79,047 | ₩80,088 | ₩79,047 | ₩80,074 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩79,608 | ₩79,808 | ₩78,714 | ₩78,780 | -1.04% | 1.2만 |
|---|
| 2026.08.06 | ₩79,568 | ₩79,968 | ₩79,234 | ₩79,928 | +0.45% | 2.4만 |
|---|
| 2026.08.05 | ₩80,008 | ₩80,008 | ₩78,667 | ₩78,940 | -1.33% | 2.2만 |
|---|
| 2026.08.04 | ₩79,754 | ₩80,248 | ₩79,154 | ₩79,981 | +0.28% | 1.6만 |
|---|
| 2026.08.03 | ₩80,435 | ₩80,715 | ₩79,874 | ₩80,195 | -0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩80,355 | ₩81,088 | ₩80,315 | ₩81,088 | +0.91% | 1.2만 |
|---|
| 2026.07.30 | ₩81,128 | ₩81,128 | ₩80,153 | ₩80,686 | -0.55% | 9.9천 |
|---|
| 2026.07.29 | ₩80,955 | ₩81,462 | ₩80,435 | ₩80,567 | -0.48% | 1.2만 |
|---|
| 2026.07.28 | ₩80,475 | ₩80,790 | ₩80,021 | ₩80,361 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩82,569 | ₩82,569 | ₩80,261 | ₩80,261 | -2.80% | 4만 |
|---|
| 2026.07.24 | ₩83,743 | ₩83,743 | ₩82,716 | ₩82,716 | -1.23% | 1.5만 |
|---|
| 2026.07.23 | ₩82,556 | ₩83,170 | ₩82,343 | ₩82,743 | +0.23% | 5.3만 |
|---|
| 2026.07.22 | ₩81,729 | ₩82,952 | ₩81,729 | ₩82,338 | +0.75% | 1.1만 |
|---|
| 2026.07.21 | ₩84,037 | ₩84,037 | ₩81,048 | ₩81,422 | -3.11% | 1.2만 |
|---|
| 2026.07.20 | ₩82,022 | ₩82,756 | ₩81,876 | ₩81,902 | -0.15% | 3.6만 |
|---|
| 2026.07.17 | ₩82,318 | ₩82,318 | ₩81,589 | ₩81,860 | -0.56% | 6.8천 |
|---|
| 2026.07.16 | ₩81,996 | ₩81,996 | ₩81,027 | ₩81,842 | -0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩81,675 | ₩81,849 | ₩80,862 | ₩80,888 | -0.96% | 1.5만 |
|---|
| 2026.07.14 | ₩81,675 | ₩81,675 | ₩81,155 | ₩81,649 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩80,301 | ₩81,415 | ₩80,301 | ₩81,182 | +1.10% | 5.7천 |
|---|
| 2026.07.10 | ₩80,048 | ₩80,048 | ₩79,187 | ₩79,741 | -0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩80,635 | ₩80,968 | ₩80,195 | ₩80,201 | -0.54% | 1.7만 |
|---|
| 2026.07.08 | ₩80,928 | ₩80,928 | ₩80,328 | ₩80,822 | -0.13% | 1.8만 |
|---|
| 2026.07.07 | ₩79,247 | ₩80,608 | ₩79,214 | ₩80,248 | +1.26% | 2.9만 |
|---|
| 2026.07.06 | ₩78,180 | ₩78,740 | ₩78,073 | ₩78,087 | -0.12% | 4.6천 |
|---|
| 2026.07.02 | ₩77,900 | ₩78,638 | ₩77,440 | ₩78,179 | +0.36% | 1.1만 |
|---|
| 2026.07.01 | ₩78,233 | ₩78,233 | ₩77,513 | ₩77,565 | -0.85% | 1.4만 |
|---|
| 2026.06.30 | ₩78,850 | ₩79,568 | ₩78,500 | ₩78,500 | -0.44% | 2.7만 |
|---|
| 2026.06.29 | ₩79,808 | ₩79,808 | ₩78,860 | ₩79,086 | -0.90% | 1.5만 |
|---|
| 2026.06.26 | ₩79,287 | ₩79,994 | ₩79,287 | ₩79,882 | +0.75% | 1.5만 |
|---|
| 2026.06.25 | ₩78,180 | ₩79,901 | ₩78,180 | ₩79,594 | +1.81% | 2.3만 |
|---|
| 2026.06.24 | ₩78,474 | ₩78,927 | ₩78,020 | ₩78,380 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩77,500 | ₩79,247 | ₩77,500 | ₩79,247 | +2.26% | 1.4만 |
|---|
| 2026.06.22 | ₩77,246 | ₩78,180 | ₩77,219 | ₩78,013 | +0.99% | 1.4만 |
|---|
| 2026.06.18 | ₩76,793 | ₩77,393 | ₩75,819 | ₩77,273 | +0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩77,700 | ₩77,700 | ₩76,939 | ₩77,046 | -0.84% | 1.3만 |
|---|
| 2026.06.16 | ₩77,633 | ₩77,873 | ₩77,299 | ₩77,700 | +0.09% | 1만 |
|---|
| 2026.06.15 | ₩78,127 | ₩78,500 | ₩77,846 | ₩78,033 | -0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩78,540 | ₩79,794 | ₩78,540 | ₩79,447 | +1.16% | 1.2만 |
|---|
| 2026.06.11 | ₩79,541 | ₩79,901 | ₩78,840 | ₩78,840 | -0.88% | 1.5만 |
|---|
| 2026.06.10 | ₩78,193 | ₩79,848 | ₩78,193 | ₩79,479 | +1.64% | 1.2만 |
|---|
| 2026.06.09 | ₩78,047 | ₩78,420 | ₩77,420 | ₩78,108 | +0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩79,427 | ₩79,427 | ₩78,180 | ₩78,260 | -1.47% | 1.2만 |
|---|
| 2026.06.05 | ₩79,167 | ₩79,514 | ₩78,740 | ₩78,814 | -0.45% | 2.7만 |
|---|
| 2026.06.04 | ₩78,313 | ₩79,527 | ₩78,313 | ₩79,474 | +1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩78,527 | ₩79,568 | ₩78,474 | ₩78,500 | -0.03% | 2만 |
|---|
| 2026.06.02 | ₩77,179 | ₩78,700 | ₩77,179 | ₩78,483 | +1.69% | 1.1만 |
|---|
| 2026.06.01 | ₩77,606 | ₩77,913 | ₩77,073 | ₩77,393 | -0.28% | 3.8만 |
|---|
| 2026.05.29 | ₩78,047 | ₩78,047 | ₩76,933 | ₩76,939 | -1.42% | 1.7만 |
|---|
| 2026.05.28 | ₩79,454 | ₩79,481 | ₩78,247 | ₩78,247 | -1.52% | 1만 |
|---|
| 2026.05.27 | ₩79,874 | ₩80,074 | ₩78,914 | ₩78,940 | -1.17% | 2만 |
|---|
| 2026.05.26 | ₩81,809 | ₩82,129 | ₩80,475 | ₩80,475 | -1.63% | 7.9만 |
|---|
| 2026.05.22 | ₩81,489 | ₩82,409 | ₩81,395 | ₩82,349 | +1.06% | 3.7만 |
|---|
| 2026.05.21 | ₩82,276 | ₩82,849 | ₩81,822 | ₩82,222 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩82,996 | ₩83,443 | ₩82,061 | ₩82,062 | -1.13% | 2만 |
|---|
| 2026.05.19 | ₩82,356 | ₩83,263 | ₩81,949 | ₩83,063 | +0.86% | 3.2만 |
|---|
| 2026.05.18 | ₩81,902 | ₩82,429 | ₩80,982 | ₩82,258 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩81,916 | ₩81,916 | ₩81,215 | ₩81,658 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩79,608 | ₩81,142 | ₩79,608 | ₩81,076 | +1.85% | 2.3만 |
|---|
| 2026.05.13 | ₩79,167 | ₩79,728 | ₩78,771 | ₩79,529 | +0.46% | 1.2만 |
|---|
| 2026.05.12 | ₩78,704 | ₩79,354 | ₩78,607 | ₩79,215 | +0.65% | 2.4만 |
|---|
| 2026.05.11 | ₩77,420 | ₩78,700 | ₩77,420 | ₩78,566 | +1.48% | 9.1천 |
|---|
| 2026.05.08 | ₩77,766 | ₩78,127 | ₩77,102 | ₩77,102 | -0.85% | 3.9만 |
|---|
| 2026.05.07 | ₩77,873 | ₩77,873 | ₩76,379 | ₩77,766 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩80,074 | ₩80,074 | ₩77,380 | ₩77,661 | -3.01% | 2만 |
|---|
| 2026.05.05 | ₩79,501 | ₩80,101 | ₩79,281 | ₩79,434 | -0.08% | 2.2만 |
|---|
| 2026.05.04 | ₩79,261 | ₩80,101 | ₩79,221 | ₩79,945 | +0.86% | 1.5만 |
|---|
| 2026.05.01 | ₩79,781 | ₩79,781 | ₩79,067 | ₩79,437 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩78,113 | ₩80,168 | ₩78,087 | ₩80,145 | +2.60% | 2.9만 |
|---|
| 2026.04.29 | ₩77,086 | ₩77,927 | ₩77,086 | ₩77,927 | +1.09% | 1.9만 |
|---|
| 2026.04.28 | ₩76,179 | ₩77,286 | ₩76,072 | ₩77,019 | +1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩76,278 | ₩76,606 | ₩75,545 | ₩75,845 | -0.57% | 2.2만 |
|---|
| 2026.04.24 | ₩75,232 | ₩75,772 | ₩74,845 | ₩75,772 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩75,432 | ₩75,699 | ₩75,178 | ₩75,699 | +0.35% | 2.7만 |
|---|
| 2026.04.22 | ₩74,871 | ₩75,262 | ₩74,858 | ₩75,098 | +0.30% | 1.9만 |
|---|
| 2026.04.21 | ₩74,631 | ₩74,631 | ₩74,031 | ₩74,525 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩74,805 | ₩75,192 | ₩74,378 | ₩74,500 | -0.41% | 1.4만 |
|---|
| 2026.04.17 | ₩74,378 | ₩74,818 | ₩73,580 | ₩74,818 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩75,648 | ₩75,685 | ₩74,765 | ₩75,085 | -0.74% | 1.1만 |
|---|
| 2026.04.15 | ₩74,978 | ₩75,325 | ₩74,685 | ₩74,685 | -0.39% | 9.3천 |
|---|
| 2026.04.14 | ₩75,525 | ₩75,525 | ₩74,645 | ₩75,138 | -0.51% | 10.8만 |
|---|
| 2026.04.13 | ₩77,353 | ₩77,380 | ₩75,525 | ₩75,912 | -1.86% | 1.9만 |
|---|
| 2026.04.10 | ₩76,979 | ₩77,313 | ₩76,579 | ₩76,897 | -0.11% | 1만 |
|---|
| 2026.04.09 | ₩77,340 | ₩78,780 | ₩76,886 | ₩76,973 | -0.47% | 2.3만 |
|---|
| 2026.04.08 | ₩76,379 | ₩77,500 | ₩75,192 | ₩77,366 | +1.29% | 3.7만 |
|---|
| 2026.04.07 | ₩77,273 | ₩78,607 | ₩77,273 | ₩78,056 | +1.01% | 1.6만 |
|---|
| 2026.04.06 | ₩76,886 | ₩77,646 | ₩76,886 | ₩77,406 | +0.68% | 69.1만 |
|---|
| 2026.04.02 | ₩78,033 | ₩78,033 | ₩76,913 | ₩77,420 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩77,406 | ₩77,513 | ₩75,885 | ₩76,739 | -0.86% | 7.9만 |
|---|
| 2026.03.31 | ₩79,074 | ₩79,074 | ₩77,006 | ₩78,167 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩79,954 | ₩80,048 | ₩78,474 | ₩78,760 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩79,527 | ₩80,435 | ₩79,114 | ₩79,341 | -0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩78,860 | ₩79,741 | ₩78,647 | ₩79,434 | +0.73% | 2.8만 |
|---|
| 2026.03.25 | ₩78,674 | ₩79,021 | ₩78,340 | ₩78,808 | +0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩78,674 | ₩79,781 | ₩78,167 | ₩79,021 | +0.44% | 9만 |
|---|
| 2026.03.23 | ₩76,899 | ₩78,620 | ₩76,879 | ₩78,225 | +1.72% | 2.4만 |
|---|
| 2026.03.20 | ₩78,180 | ₩78,560 | ₩77,299 | ₩77,299 | -1.13% | 14.8만 |
|---|
| 2026.03.19 | ₩76,659 | ₩78,380 | ₩76,659 | ₩78,060 | +1.83% | 4.4만 |
|---|
| 2026.03.18 | ₩77,219 | ₩77,219 | ₩76,656 | ₩76,739 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩77,460 | ₩78,087 | ₩77,259 | ₩77,366 | -0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩77,299 | ₩77,326 | ₩76,686 | ₩77,326 | +0.03% | 2만 |
|---|
| 2026.03.13 | ₩76,659 | ₩77,273 | ₩76,526 | ₩77,046 | +0.50% | 3.1만 |
|---|
| 2026.03.12 | ₩77,460 | ₩77,740 | ₩76,659 | ₩76,659 | -1.03% | 10.6만 |
|---|
| 2026.03.11 | ₩76,059 | ₩77,206 | ₩76,059 | ₩77,153 | +1.44% | 16.7만 |
|---|
| 2026.03.10 | ₩76,886 | ₩77,073 | ₩76,219 | ₩76,246 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩77,633 | ₩77,673 | ₩76,679 | ₩77,153 | -0.62% | 1.4만 |
|---|
| 2026.03.06 | ₩77,660 | ₩77,693 | ₩77,073 | ₩77,526 | -0.17% | 3.1만 |
|---|
| 2026.03.05 | ₩77,193 | ₩77,967 | ₩76,966 | ₩77,406 | +0.28% | 3.1만 |
|---|
| 2026.03.04 | ₩77,139 | ₩77,570 | ₩76,618 | ₩77,540 | +0.52% | 3.7만 |
|---|
| 2026.03.03 | ₩77,433 | ₩77,713 | ₩76,412 | ₩77,540 | +0.14% | 14.1만 |
|---|
| 2026.03.02 | ₩77,046 | ₩77,820 | ₩76,486 | ₩77,646 | +0.78% | 4.5만 |
|---|
| 2026.02.27 | ₩75,832 | ₩76,439 | ₩75,226 | ₩76,312 | +0.63% | 2.9만 |
|---|
| 2026.02.26 | ₩75,405 | ₩76,152 | ₩74,484 | ₩75,605 | +0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩75,939 | ₩75,939 | ₩74,444 | ₩75,277 | -0.87% | 1.8만 |
|---|
| 2026.02.24 | ₩75,192 | ₩75,912 | ₩74,625 | ₩75,394 | +0.27% | 6만 |
|---|
| 2026.02.23 | ₩75,512 | ₩77,166 | ₩74,765 | ₩75,512 | 0.00% | 10.1만 |
|---|
| 2026.02.20 | ₩77,887 | ₩77,887 | ₩74,725 | ₩75,752 | -2.74% | 2.2만 |
|---|
| 2026.02.19 | ₩75,018 | ₩75,365 | ₩74,818 | ₩75,164 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩75,205 | ₩75,405 | ₩74,858 | ₩74,858 | -0.46% | 1.3만 |
|---|
| 2026.02.17 | ₩74,965 | ₩75,058 | ₩74,244 | ₩74,845 | -0.16% | 3.5만 |
|---|
| 2026.02.13 | ₩74,204 | ₩75,432 | ₩74,204 | ₩75,322 | +1.51% | 2.5만 |
|---|
| 2026.02.12 | ₩74,098 | ₩74,324 | ₩73,497 | ₩73,604 | -0.67% | 2.8만 |
|---|
| 2026.02.11 | ₩72,990 | ₩73,697 | ₩72,990 | ₩73,531 | +0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩72,417 | ₩72,837 | ₩72,417 | ₩72,643 | +0.31% | 2.8만 |
|---|
| 2026.02.09 | ₩71,603 | ₩72,403 | ₩71,589 | ₩72,310 | +0.99% | 1.9만 |
|---|
| 2026.02.06 | ₩71,850 | ₩72,016 | ₩71,516 | ₩71,723 | -0.18% | 4.1만 |
|---|
| 2026.02.05 | ₩70,602 | ₩71,336 | ₩70,549 | ₩71,323 | +1.02% | 1.5만 |
|---|
| 2026.02.04 | ₩70,776 | ₩71,109 | ₩70,249 | ₩70,922 | +0.21% | 1.8만 |
|---|
| 2026.02.03 | ₩69,415 | ₩70,869 | ₩69,415 | ₩70,776 | +1.96% | 2.5만 |
|---|
| 2026.02.02 | ₩69,522 | ₩69,722 | ₩69,135 | ₩69,321 | -0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩70,055 | ₩70,109 | ₩68,908 | ₩70,109 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩70,202 | ₩70,562 | ₩69,802 | ₩70,282 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩68,975 | ₩69,748 | ₩68,854 | ₩69,695 | +1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩68,241 | ₩68,961 | ₩68,214 | ₩68,854 | +0.90% | 4.4만 |
|---|
| 2026.01.26 | ₩68,694 | ₩68,694 | ₩67,827 | ₩68,067 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩68,494 | ₩68,868 | ₩68,401 | ₩68,508 | +0.02% | 2.9만 |
|---|
| 2026.01.22 | ₩67,547 | ₩68,246 | ₩67,454 | ₩68,121 | +0.85% | 2만 |
|---|
| 2026.01.21 | ₩67,827 | ₩67,827 | ₩66,948 | ₩67,347 | -0.71% | 1만 |
|---|
| 2026.01.20 | ₩67,147 | ₩67,207 | ₩66,200 | ₩66,813 | -0.50% | 28.2만 |
|---|
| 2026.01.16 | ₩66,600 | ₩67,160 | ₩66,600 | ₩67,159 | +0.84% | 4.1만 |
|---|
| 2026.01.15 | ₩66,156 | ₩66,520 | ₩66,156 | ₩66,333 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩66,200 | ₩66,707 | ₩66,200 | ₩66,318 | +0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩65,146 | ₩66,039 | ₩65,146 | ₩65,973 | +1.27% | 2.2만 |
|---|
| 2026.01.12 | ₩64,905 | ₩65,212 | ₩64,692 | ₩65,052 | +0.23% | 1.5만 |
|---|
| 2026.01.09 | ₩64,905 | ₩65,172 | ₩64,665 | ₩64,905 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩64,158 | ₩64,888 | ₩64,158 | ₩64,713 | +0.87% | 2.2만 |
|---|
| 2026.01.07 | ₩64,332 | ₩64,479 | ₩64,158 | ₩64,212 | -0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩65,746 | ₩65,746 | ₩64,105 | ₩64,285 | -2.22% | 2.2만 |
|---|
| 2026.01.05 | ₩66,306 | ₩66,306 | ₩64,639 | ₩65,759 | -0.82% | 2만 |
|---|
| 2026.01.02 | ₩65,639 | ₩66,506 | ₩65,218 | ₩66,426 | +1.20% | 1.5만 |
|---|
| 2025.12.31 | ₩65,893 | ₩65,893 | ₩65,374 | ₩65,479 | -0.63% | 1.1만 |
|---|
| 2025.12.30 | ₩65,679 | ₩66,026 | ₩65,452 | ₩65,999 | +0.49% | 1.9만 |
|---|
| 2025.12.29 | ₩65,372 | ₩65,986 | ₩65,372 | ₩65,679 | +0.47% | 1.8만 |
|---|
| 2025.12.26 | ₩65,532 | ₩65,666 | ₩65,106 | ₩65,356 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩65,639 | ₩65,919 | ₩65,412 | ₩65,639 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩64,999 | ₩65,786 | ₩64,897 | ₩65,693 | +1.07% | 1.3만 |
|---|
| 2025.12.22 | ₩64,225 | ₩66,666 | ₩64,225 | ₩66,437 | +3.44% | 1.7만 |
|---|
| 2025.12.19 | ₩66,176 | ₩66,469 | ₩66,119 | ₩66,119 | -0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩66,987 | ₩66,987 | ₩65,933 | ₩66,039 | -1.41% | 1.6만 |
|---|
| 2025.12.17 | ₩66,093 | ₩66,666 | ₩65,946 | ₩66,524 | +0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩66,920 | ₩66,920 | ₩65,977 | ₩65,977 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩67,347 | ₩67,347 | ₩66,880 | ₩67,240 | -0.16% | 1.3만 |
|---|
| 2025.12.12 | ₩67,307 | ₩67,354 | ₩66,873 | ₩67,213 | -0.14% | 6.3천 |
|---|
| 2025.12.11 | ₩66,733 | ₩67,334 | ₩66,733 | ₩67,253 | +0.78% | 6.5만 |
|---|
| 2025.12.10 | ₩67,534 | ₩67,534 | ₩66,573 | ₩66,853 | -1.01% | 1.1만 |
|---|
| 2025.12.09 | ₩67,921 | ₩68,347 | ₩67,480 | ₩67,586 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩68,214 | ₩68,214 | ₩67,867 | ₩67,894 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩68,572 | ₩68,628 | ₩68,175 | ₩68,353 | -0.32% | 8천 |
|---|
| 2025.12.04 | ₩67,480 | ₩68,247 | ₩67,480 | ₩68,201 | +1.07% | 1.2만 |
|---|
| 2025.12.03 | ₩67,260 | ₩67,774 | ₩67,260 | ₩67,374 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩67,814 | ₩67,814 | ₩66,869 | ₩66,869 | -1.39% | 1.1만 |
|---|
| 2025.12.01 | ₩67,133 | ₩67,881 | ₩67,133 | ₩67,750 | +0.92% | 5.5천 |
|---|
| 2025.11.28 | ₩66,266 | ₩67,667 | ₩66,266 | ₩67,476 | +1.83% | 5천 |
|---|
| 2025.11.26 | ₩66,226 | ₩66,787 | ₩66,226 | ₩66,586 | +0.54% | 1.6만 |
|---|
| 2025.11.25 | ₩65,906 | ₩66,346 | ₩65,572 | ₩66,106 | +0.30% | 4만 |
|---|
| 2025.11.24 | ₩66,400 | ₩66,400 | ₩65,613 | ₩66,039 | -0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩66,787 | ₩67,043 | ₩66,480 | ₩66,960 | +0.26% | 8.6천 |
|---|
| 2025.11.20 | ₩67,173 | ₩67,841 | ₩66,574 | ₩66,739 | -0.65% | 3.9만 |
|---|
| 2025.11.19 | ₩66,446 | ₩67,027 | ₩66,438 | ₩67,007 | +0.84% | 9천 |
|---|
| 2025.11.18 | ₩66,666 | ₩67,133 | ₩66,666 | ₩67,004 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩67,534 | ₩67,590 | ₩66,743 | ₩66,867 | -0.99% | 1.8만 |
|---|
| 2025.11.14 | ₩65,986 | ₩67,574 | ₩65,986 | ₩67,496 | +2.29% | 2만 |
|---|
| 2025.11.13 | ₩66,480 | ₩66,666 | ₩65,931 | ₩66,232 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,506 | ₩66,707 | ₩66,413 | ₩66,616 | +0.16% | 2.6만 |
|---|
| 2025.11.11 | ₩66,280 | ₩66,553 | ₩66,280 | ₩66,518 | +0.36% | 6.8천 |
|---|
| 2025.11.10 | ₩65,813 | ₩66,240 | ₩65,639 | ₩66,226 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩64,812 | ₩65,643 | ₩64,785 | ₩65,643 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩64,572 | ₩65,066 | ₩64,572 | ₩64,884 | +0.48% | 1.2만 |
|---|
| 2025.11.05 | ₩63,705 | ₩64,705 | ₩63,705 | ₩64,462 | +1.19% | 1.3만 |
|---|
| 2025.11.04 | ₩64,332 | ₩64,332 | ₩63,691 | ₩63,798 | -0.83% | 2.7만 |
|---|
| 2025.11.03 | ₩64,132 | ₩64,705 | ₩64,038 | ₩64,643 | +0.80% | 6.1천 |
|---|
| 2025.10.31 | ₩64,572 | ₩64,665 | ₩64,092 | ₩64,585 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩64,078 | ₩64,832 | ₩64,078 | ₩64,417 | +0.53% | 8.5천 |
|---|
| 2025.10.29 | ₩64,865 | ₩65,012 | ₩64,105 | ₩64,170 | -1.07% | 1.3만 |
|---|
| 2025.10.28 | ₩64,905 | ₩64,939 | ₩64,639 | ₩64,804 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩64,772 | ₩64,892 | ₩64,652 | ₩64,863 | +0.14% | 7.6천 |
|---|
| 2025.10.24 | ₩65,906 | ₩65,906 | ₩64,479 | ₩64,675 | -1.87% | 1.1만 |
|---|
| 2025.10.23 | ₩66,533 | ₩66,533 | ₩65,252 | ₩65,279 | -1.88% | 1.9만 |
|---|
| 2025.10.22 | ₩65,199 | ₩66,026 | ₩65,199 | ₩65,897 | +1.07% | 1만 |
|---|
| 2025.10.21 | ₩65,308 | ₩65,312 | ₩65,052 | ₩65,199 | -0.17% | 9천 |
|---|
| 2025.10.20 | ₩64,772 | ₩65,359 | ₩64,772 | ₩65,286 | +0.79% | 1.5만 |
|---|
| 2025.10.17 | ₩64,599 | ₩64,799 | ₩64,412 | ₩64,727 | +0.20% | 3만 |
|---|
| 2025.10.16 | ₩66,106 | ₩66,106 | ₩64,597 | ₩64,745 | -2.06% | 9.4천 |
|---|
| 2025.10.15 | ₩66,353 | ₩66,353 | ₩65,601 | ₩65,842 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩65,479 | ₩65,584 | ₩65,068 | ₩65,556 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩66,186 | ₩66,186 | ₩65,593 | ₩65,758 | -0.65% | 1만 |
|---|
| 2025.10.10 | ₩66,520 | ₩66,520 | ₩65,450 | ₩65,450 | -1.61% | 1.5만 |
|---|