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 | ₩79,204 | ₩79,204 | ₩77,935 | ₩78,122 | -1.37% | 2.9만 |
| 2026.10.08 | ₩78,015 | ₩78,670 | ₩77,962 | ₩78,443 | +0.55% | 1.4만 |
| 2026.10.07 | ₩78,951 | ₩78,951 | ₩76,860 | ₩77,347 | -2.03% | 2.3만 |
| 2026.10.06 | ₩77,615 | ₩78,603 | ₩77,615 | ₩78,563 | +1.22% | 2.7만 |
| 2026.10.05 | ₩76,452 | ₩78,189 | ₩76,452 | ₩77,775 | +1.73% | 3.9만 |
| 2026.10.02 | ₩76,038 | ₩77,120 | ₩75,770 | ₩77,107 | +1.41% | 3.8만 |
| 2026.10.01 | ₩75,397 | ₩76,479 | ₩74,823 | ₩76,479 | +1.44% | 3.7만 |
| 2026.09.30 | ₩76,346 | ₩76,439 | ₩75,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,571 |
| -1.01% |
| 4.2만 |
| 2026.09.29 | ₩76,546 | ₩76,599 | ₩75,655 | ₩76,105 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩77,227 | ₩77,401 | ₩76,519 | ₩76,987 | -0.31% | 4.6만 |
|---|
| 2026.09.25 | ₩78,029 | ₩78,029 | ₩76,573 | ₩77,054 | -1.25% | 3.5만 |
|---|
| 2026.09.24 | ₩78,857 | ₩79,405 | ₩78,096 | ₩78,216 | -0.81% | 6.5만 |
|---|
| 2026.09.23 | ₩80,353 | ₩80,353 | ₩78,590 | ₩78,649 | -2.12% | 20.6만 |
|---|
| 2026.09.22 | ₩79,552 | ₩80,046 | ₩78,663 | ₩78,710 | -1.06% | 1.6만 |
|---|
| 2026.09.21 | ₩80,888 | ₩80,888 | ₩79,618 | ₩79,632 | -1.55% | 3.2만 |
|---|
| 2026.09.18 | ₩79,992 | ₩81,048 | ₩79,946 | ₩80,509 | +0.65% | 2.4만 |
|---|
| 2026.09.17 | ₩79,532 | ₩80,246 | ₩79,532 | ₩80,033 | +0.63% | 8.1천 |
|---|
| 2026.09.16 | ₩79,832 | ₩80,260 | ₩78,951 | ₩79,549 | -0.35% | 1.5만 |
|---|
| 2026.09.15 | ₩83,265 | ₩83,265 | ₩79,872 | ₩79,990 | -3.93% | 1.2만 |
|---|
| 2026.09.14 | ₩81,248 | ₩81,409 | ₩80,340 | ₩80,542 | -0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩81,248 | ₩81,421 | ₩80,647 | ₩80,898 | -0.43% | 3.2만 |
|---|
| 2026.09.10 | ₩81,769 | ₩81,809 | ₩81,262 | ₩81,322 | -0.55% | 3.8만 |
|---|
| 2026.09.09 | ₩82,878 | ₩83,152 | ₩82,130 | ₩82,277 | -0.73% | 2.1만 |
|---|
| 2026.09.08 | ₩81,769 | ₩82,678 | ₩81,547 | ₩82,611 | +1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩82,865 | ₩82,865 | ₩81,155 | ₩81,943 | -1.11% | 9천 |
|---|
| 2026.09.03 | ₩82,571 | ₩82,784 | ₩82,103 | ₩82,250 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩82,985 | ₩82,985 | ₩81,763 | ₩82,477 | -0.61% | 1.9만 |
|---|
| 2026.09.01 | ₩83,305 | ₩83,332 | ₩82,203 | ₩82,704 | -0.72% | 2.3만 |
|---|
| 2026.08.31 | ₩81,970 | ₩82,517 | ₩81,637 | ₩82,491 | +0.64% | 8천 |
|---|
| 2026.08.28 | ₩81,970 | ₩81,983 | ₩81,395 | ₩81,475 | -0.60% | 1.6만 |
|---|
| 2026.08.27 | ₩82,250 | ₩82,250 | ₩81,041 | ₩81,783 | -0.57% | 3.4만 |
|---|
| 2026.08.26 | ₩80,380 | ₩82,410 | ₩80,380 | ₩82,357 | +2.46% | 5.1만 |
|---|
| 2026.08.25 | ₩80,687 | ₩81,075 | ₩80,360 | ₩80,380 | -0.38% | 2.8만 |
|---|
| 2026.08.24 | ₩83,132 | ₩83,132 | ₩80,885 | ₩81,596 | -1.85% | 2.5만 |
|---|
| 2026.08.21 | ₩86,391 | ₩86,391 | ₩81,168 | ₩81,582 | -5.57% | 1.9만 |
|---|
| 2026.08.20 | ₩86,525 | ₩86,525 | ₩81,950 | ₩82,357 | -4.82% | 2.9만 |
|---|
| 2026.08.19 | ₩86,244 | ₩86,284 | ₩81,943 | ₩82,183 | -4.71% | 2.1만 |
|---|
| 2026.08.18 | ₩82,263 | ₩83,292 | ₩82,263 | ₩83,185 | +1.12% | 8.8천 |
|---|
| 2026.08.17 | ₩82,905 | ₩82,905 | ₩81,542 | ₩81,662 | -1.50% | 6.1천 |
|---|
| 2026.08.14 | ₩81,222 | ₩82,290 | ₩81,222 | ₩82,161 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩80,861 | ₩81,449 | ₩80,861 | ₩80,994 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩81,061 | ₩81,282 | ₩80,968 | ₩81,195 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩81,075 | ₩81,075 | ₩80,233 | ₩80,701 | -0.46% | 1.1만 |
|---|
| 2026.08.10 | ₩79,151 | ₩80,193 | ₩79,151 | ₩80,180 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩79,712 | ₩79,912 | ₩78,817 | ₩78,884 | -1.04% | 1.2만 |
|---|
| 2026.08.06 | ₩79,672 | ₩80,073 | ₩79,338 | ₩80,033 | +0.45% | 2.4만 |
|---|
| 2026.08.05 | ₩80,113 | ₩80,113 | ₩78,770 | ₩79,044 | -1.33% | 2.2만 |
|---|
| 2026.08.04 | ₩79,859 | ₩80,353 | ₩79,258 | ₩80,086 | +0.28% | 1.6만 |
|---|
| 2026.08.03 | ₩80,540 | ₩80,821 | ₩79,979 | ₩80,300 | -0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩80,460 | ₩81,195 | ₩80,420 | ₩81,195 | +0.91% | 1.2만 |
|---|
| 2026.07.30 | ₩81,235 | ₩81,235 | ₩80,258 | ₩80,791 | -0.55% | 9.9천 |
|---|
| 2026.07.29 | ₩81,061 | ₩81,569 | ₩80,540 | ₩80,672 | -0.48% | 1.2만 |
|---|
| 2026.07.28 | ₩80,580 | ₩80,896 | ₩80,126 | ₩80,467 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩82,678 | ₩82,678 | ₩80,367 | ₩80,367 | -2.80% | 4만 |
|---|
| 2026.07.24 | ₩83,853 | ₩83,853 | ₩82,825 | ₩82,825 | -1.23% | 1.5만 |
|---|
| 2026.07.23 | ₩82,664 | ₩83,279 | ₩82,451 | ₩82,851 | +0.23% | 5.3만 |
|---|
| 2026.07.22 | ₩81,836 | ₩83,061 | ₩81,836 | ₩82,447 | +0.75% | 1.1만 |
|---|
| 2026.07.21 | ₩84,147 | ₩84,147 | ₩81,155 | ₩81,529 | -3.11% | 1.2만 |
|---|
| 2026.07.20 | ₩82,130 | ₩82,865 | ₩81,983 | ₩82,010 | -0.15% | 3.6만 |
|---|
| 2026.07.17 | ₩82,426 | ₩82,426 | ₩81,696 | ₩81,967 | -0.56% | 6.8천 |
|---|
| 2026.07.16 | ₩82,103 | ₩82,103 | ₩81,133 | ₩81,950 | -0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩81,783 | ₩81,956 | ₩80,968 | ₩80,994 | -0.96% | 1.5만 |
|---|
| 2026.07.14 | ₩81,783 | ₩81,783 | ₩81,262 | ₩81,756 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩80,407 | ₩81,522 | ₩80,407 | ₩81,288 | +1.10% | 5.7천 |
|---|
| 2026.07.10 | ₩80,153 | ₩80,153 | ₩79,291 | ₩79,846 | -0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩80,741 | ₩81,075 | ₩80,300 | ₩80,306 | -0.54% | 1.7만 |
|---|
| 2026.07.08 | ₩81,034 | ₩81,034 | ₩80,433 | ₩80,928 | -0.13% | 1.8만 |
|---|
| 2026.07.07 | ₩79,351 | ₩80,714 | ₩79,318 | ₩80,353 | +1.26% | 2.9만 |
|---|
| 2026.07.06 | ₩78,283 | ₩78,844 | ₩78,176 | ₩78,189 | -0.12% | 4.6천 |
|---|
| 2026.07.02 | ₩78,002 | ₩78,741 | ₩77,541 | ₩78,281 | +0.36% | 1.1만 |
|---|
| 2026.07.01 | ₩78,336 | ₩78,336 | ₩77,615 | ₩77,667 | -0.85% | 1.4만 |
|---|
| 2026.06.30 | ₩78,953 | ₩79,672 | ₩78,603 | ₩78,603 | -0.44% | 2.7만 |
|---|
| 2026.06.29 | ₩79,912 | ₩79,912 | ₩78,964 | ₩79,190 | -0.90% | 1.5만 |
|---|
| 2026.06.26 | ₩79,391 | ₩80,099 | ₩79,391 | ₩79,987 | +0.75% | 1.5만 |
|---|
| 2026.06.25 | ₩78,283 | ₩80,006 | ₩78,283 | ₩79,699 | +1.81% | 2.3만 |
|---|
| 2026.06.24 | ₩78,576 | ₩79,031 | ₩78,122 | ₩78,483 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩77,601 | ₩79,351 | ₩77,601 | ₩79,351 | +2.26% | 1.4만 |
|---|
| 2026.06.22 | ₩77,347 | ₩78,283 | ₩77,321 | ₩78,116 | +0.99% | 1.4만 |
|---|
| 2026.06.18 | ₩76,893 | ₩77,494 | ₩75,918 | ₩77,374 | +0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩77,802 | ₩77,802 | ₩77,040 | ₩77,147 | -0.84% | 1.3만 |
|---|
| 2026.06.16 | ₩77,735 | ₩77,975 | ₩77,401 | ₩77,802 | +0.09% | 1만 |
|---|
| 2026.06.15 | ₩78,229 | ₩78,603 | ₩77,949 | ₩78,136 | -0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩78,643 | ₩79,899 | ₩78,643 | ₩79,552 | +1.16% | 1.2만 |
|---|
| 2026.06.11 | ₩79,645 | ₩80,006 | ₩78,944 | ₩78,944 | -0.88% | 1.5만 |
|---|
| 2026.06.10 | ₩78,296 | ₩79,952 | ₩78,296 | ₩79,584 | +1.64% | 1.2만 |
|---|
| 2026.06.09 | ₩78,149 | ₩78,523 | ₩77,521 | ₩78,210 | +0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩79,532 | ₩79,532 | ₩78,283 | ₩78,363 | -1.47% | 1.2만 |
|---|
| 2026.06.05 | ₩79,271 | ₩79,618 | ₩78,844 | ₩78,917 | -0.45% | 2.7만 |
|---|
| 2026.06.04 | ₩78,416 | ₩79,632 | ₩78,416 | ₩79,578 | +1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩78,630 | ₩79,672 | ₩78,576 | ₩78,603 | -0.03% | 2만 |
|---|
| 2026.06.02 | ₩77,281 | ₩78,804 | ₩77,281 | ₩78,586 | +1.69% | 1.1만 |
|---|
| 2026.06.01 | ₩77,708 | ₩78,015 | ₩77,174 | ₩77,494 | -0.28% | 3.8만 |
|---|
| 2026.05.29 | ₩78,149 | ₩78,149 | ₩77,034 | ₩77,040 | -1.42% | 1.7만 |
|---|
| 2026.05.28 | ₩79,558 | ₩79,585 | ₩78,349 | ₩78,349 | -1.52% | 1만 |
|---|
| 2026.05.27 | ₩79,979 | ₩80,180 | ₩79,017 | ₩79,044 | -1.17% | 2만 |
|---|
| 2026.05.26 | ₩81,916 | ₩82,237 | ₩80,580 | ₩80,580 | -1.63% | 7.9만 |
|---|
| 2026.05.22 | ₩81,596 | ₩82,517 | ₩81,502 | ₩82,457 | +1.06% | 3.7만 |
|---|
| 2026.05.21 | ₩82,384 | ₩82,958 | ₩81,930 | ₩82,330 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩83,105 | ₩83,553 | ₩82,169 | ₩82,170 | -1.13% | 2만 |
|---|
| 2026.05.19 | ₩82,464 | ₩83,372 | ₩82,056 | ₩83,172 | +0.86% | 3.2만 |
|---|
| 2026.05.18 | ₩82,010 | ₩82,537 | ₩81,088 | ₩82,366 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩82,023 | ₩82,023 | ₩81,322 | ₩81,765 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩79,712 | ₩81,248 | ₩79,712 | ₩81,183 | +1.85% | 2.3만 |
|---|
| 2026.05.13 | ₩79,271 | ₩79,832 | ₩78,874 | ₩79,633 | +0.46% | 1.2만 |
|---|
| 2026.05.12 | ₩78,808 | ₩79,458 | ₩78,710 | ₩79,319 | +0.65% | 2.4만 |
|---|
| 2026.05.11 | ₩77,521 | ₩78,804 | ₩77,521 | ₩78,669 | +1.48% | 9.1천 |
|---|
| 2026.05.08 | ₩77,868 | ₩78,229 | ₩77,203 | ₩77,203 | -0.85% | 3.9만 |
|---|
| 2026.05.07 | ₩77,975 | ₩77,975 | ₩76,479 | ₩77,868 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩80,180 | ₩80,180 | ₩77,481 | ₩77,763 | -3.01% | 2만 |
|---|
| 2026.05.05 | ₩79,605 | ₩80,206 | ₩79,385 | ₩79,538 | -0.08% | 2.2만 |
|---|
| 2026.05.04 | ₩79,365 | ₩80,206 | ₩79,325 | ₩80,050 | +0.86% | 1.5만 |
|---|
| 2026.05.01 | ₩79,886 | ₩79,886 | ₩79,171 | ₩79,541 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩78,216 | ₩80,273 | ₩78,189 | ₩80,250 | +2.60% | 2.9만 |
|---|
| 2026.04.29 | ₩77,187 | ₩78,029 | ₩77,187 | ₩78,029 | +1.09% | 1.9만 |
|---|
| 2026.04.28 | ₩76,279 | ₩77,388 | ₩76,172 | ₩77,120 | +1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩76,378 | ₩76,706 | ₩75,644 | ₩75,945 | -0.57% | 2.2만 |
|---|
| 2026.04.24 | ₩75,330 | ₩75,871 | ₩74,943 | ₩75,871 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩75,531 | ₩75,798 | ₩75,277 | ₩75,798 | +0.35% | 2.7만 |
|---|
| 2026.04.22 | ₩74,970 | ₩75,361 | ₩74,956 | ₩75,197 | +0.30% | 1.9만 |
|---|
| 2026.04.21 | ₩74,729 | ₩74,729 | ₩74,128 | ₩74,622 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩74,903 | ₩75,290 | ₩74,475 | ₩74,598 | -0.41% | 1.4만 |
|---|
| 2026.04.17 | ₩74,475 | ₩74,916 | ₩73,676 | ₩74,916 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩75,747 | ₩75,784 | ₩74,863 | ₩75,183 | -0.74% | 1.1만 |
|---|
| 2026.04.15 | ₩75,076 | ₩75,424 | ₩74,783 | ₩74,783 | -0.39% | 9.3천 |
|---|
| 2026.04.14 | ₩75,624 | ₩75,624 | ₩74,742 | ₩75,237 | -0.51% | 10.8만 |
|---|
| 2026.04.13 | ₩77,454 | ₩77,481 | ₩75,624 | ₩76,012 | -1.86% | 1.9만 |
|---|
| 2026.04.10 | ₩77,080 | ₩77,414 | ₩76,680 | ₩76,997 | -0.11% | 1만 |
|---|
| 2026.04.09 | ₩77,441 | ₩78,884 | ₩76,987 | ₩77,074 | -0.47% | 2.3만 |
|---|
| 2026.04.08 | ₩76,479 | ₩77,601 | ₩75,290 | ₩77,468 | +1.29% | 3.7만 |
|---|
| 2026.04.07 | ₩77,374 | ₩78,710 | ₩77,374 | ₩78,158 | +1.01% | 1.6만 |
|---|
| 2026.04.06 | ₩76,987 | ₩77,748 | ₩76,987 | ₩77,508 | +0.68% | 69.1만 |
|---|
| 2026.04.02 | ₩78,136 | ₩78,136 | ₩77,013 | ₩77,521 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩77,508 | ₩77,615 | ₩75,985 | ₩76,840 | -0.86% | 7.9만 |
|---|
| 2026.03.31 | ₩79,178 | ₩79,178 | ₩77,107 | ₩78,269 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩80,059 | ₩80,153 | ₩78,576 | ₩78,864 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩79,632 | ₩80,540 | ₩79,218 | ₩79,445 | -0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩78,964 | ₩79,846 | ₩78,750 | ₩79,538 | +0.73% | 2.8만 |
|---|
| 2026.03.25 | ₩78,777 | ₩79,124 | ₩78,443 | ₩78,912 | +0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩78,777 | ₩79,886 | ₩78,269 | ₩79,124 | +0.44% | 9만 |
|---|
| 2026.03.23 | ₩77,000 | ₩78,723 | ₩76,980 | ₩78,328 | +1.72% | 2.4만 |
|---|
| 2026.03.20 | ₩78,283 | ₩78,663 | ₩77,401 | ₩77,401 | -1.13% | 14.8만 |
|---|
| 2026.03.19 | ₩76,760 | ₩78,483 | ₩76,760 | ₩78,162 | +1.83% | 4.4만 |
|---|
| 2026.03.18 | ₩77,321 | ₩77,321 | ₩76,757 | ₩76,840 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩77,561 | ₩78,189 | ₩77,361 | ₩77,468 | -0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩77,401 | ₩77,428 | ₩76,786 | ₩77,428 | +0.03% | 2만 |
|---|
| 2026.03.13 | ₩76,760 | ₩77,374 | ₩76,626 | ₩77,147 | +0.50% | 3.1만 |
|---|
| 2026.03.12 | ₩77,561 | ₩77,842 | ₩76,760 | ₩76,760 | -1.03% | 10.6만 |
|---|
| 2026.03.11 | ₩76,159 | ₩77,307 | ₩76,159 | ₩77,254 | +1.44% | 16.7만 |
|---|
| 2026.03.10 | ₩76,987 | ₩77,174 | ₩76,319 | ₩76,346 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩77,735 | ₩77,775 | ₩76,780 | ₩77,254 | -0.62% | 1.4만 |
|---|
| 2026.03.06 | ₩77,762 | ₩77,795 | ₩77,174 | ₩77,628 | -0.17% | 3.1만 |
|---|
| 2026.03.05 | ₩77,294 | ₩78,069 | ₩77,067 | ₩77,508 | +0.28% | 3.1만 |
|---|
| 2026.03.04 | ₩77,241 | ₩77,672 | ₩76,718 | ₩77,641 | +0.52% | 3.7만 |
|---|
| 2026.03.03 | ₩77,534 | ₩77,815 | ₩76,513 | ₩77,641 | +0.14% | 14.1만 |
|---|
| 2026.03.02 | ₩77,147 | ₩77,922 | ₩76,586 | ₩77,748 | +0.78% | 4.5만 |
|---|
| 2026.02.27 | ₩75,931 | ₩76,539 | ₩75,325 | ₩76,412 | +0.63% | 2.9만 |
|---|
| 2026.02.26 | ₩75,504 | ₩76,252 | ₩74,582 | ₩75,704 | +0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩76,038 | ₩76,038 | ₩74,542 | ₩75,376 | -0.87% | 1.8만 |
|---|
| 2026.02.24 | ₩75,290 | ₩76,012 | ₩74,722 | ₩75,493 | +0.27% | 6만 |
|---|
| 2026.02.23 | ₩75,611 | ₩77,267 | ₩74,863 | ₩75,611 | 0.00% | 10.1만 |
|---|
| 2026.02.20 | ₩77,989 | ₩77,989 | ₩74,823 | ₩75,851 | -2.74% | 2.2만 |
|---|
| 2026.02.19 | ₩75,117 | ₩75,464 | ₩74,916 | ₩75,262 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩75,304 | ₩75,504 | ₩74,956 | ₩74,956 | -0.46% | 1.3만 |
|---|
| 2026.02.17 | ₩75,063 | ₩75,157 | ₩74,342 | ₩74,943 | -0.16% | 3.5만 |
|---|
| 2026.02.13 | ₩74,302 | ₩75,531 | ₩74,302 | ₩75,421 | +1.51% | 2.5만 |
|---|
| 2026.02.12 | ₩74,195 | ₩74,422 | ₩73,594 | ₩73,700 | -0.67% | 2.8만 |
|---|
| 2026.02.11 | ₩73,086 | ₩73,794 | ₩73,086 | ₩73,627 | +0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩72,512 | ₩72,932 | ₩72,512 | ₩72,739 | +0.31% | 2.8만 |
|---|
| 2026.02.09 | ₩71,697 | ₩72,498 | ₩71,683 | ₩72,405 | +0.99% | 1.9만 |
|---|
| 2026.02.06 | ₩71,944 | ₩72,111 | ₩71,610 | ₩71,817 | -0.18% | 4.1만 |
|---|
| 2026.02.05 | ₩70,695 | ₩71,430 | ₩70,641 | ₩71,416 | +1.02% | 1.5만 |
|---|
| 2026.02.04 | ₩70,868 | ₩71,202 | ₩70,341 | ₩71,015 | +0.21% | 1.8만 |
|---|
| 2026.02.03 | ₩69,506 | ₩70,962 | ₩69,506 | ₩70,868 | +1.96% | 2.5만 |
|---|
| 2026.02.02 | ₩69,613 | ₩69,813 | ₩69,225 | ₩69,412 | -0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩70,147 | ₩70,200 | ₩68,998 | ₩70,200 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩70,294 | ₩70,655 | ₩69,893 | ₩70,374 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩69,065 | ₩69,840 | ₩68,945 | ₩69,786 | +1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩68,330 | ₩69,052 | ₩68,304 | ₩68,945 | +0.90% | 4.4만 |
|---|
| 2026.01.26 | ₩68,784 | ₩68,784 | ₩67,916 | ₩68,157 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩68,584 | ₩68,958 | ₩68,491 | ₩68,597 | +0.02% | 2.9만 |
|---|
| 2026.01.22 | ₩67,636 | ₩68,336 | ₩67,542 | ₩68,210 | +0.85% | 2만 |
|---|
| 2026.01.21 | ₩67,916 | ₩67,916 | ₩67,036 | ₩67,435 | -0.71% | 1만 |
|---|
| 2026.01.20 | ₩67,235 | ₩67,295 | ₩66,286 | ₩66,901 | -0.50% | 28.2만 |
|---|
| 2026.01.16 | ₩66,687 | ₩67,248 | ₩66,687 | ₩67,247 | +0.84% | 4.1만 |
|---|
| 2026.01.15 | ₩66,242 | ₩66,607 | ₩66,242 | ₩66,420 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩66,286 | ₩66,794 | ₩66,286 | ₩66,405 | +0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩65,231 | ₩66,126 | ₩65,231 | ₩66,059 | +1.27% | 2.2만 |
|---|
| 2026.01.12 | ₩64,991 | ₩65,298 | ₩64,777 | ₩65,138 | +0.23% | 1.5만 |
|---|
| 2026.01.09 | ₩64,991 | ₩65,258 | ₩64,750 | ₩64,991 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩64,242 | ₩64,973 | ₩64,242 | ₩64,798 | +0.87% | 2.2만 |
|---|
| 2026.01.07 | ₩64,416 | ₩64,563 | ₩64,242 | ₩64,296 | -0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩65,832 | ₩65,832 | ₩64,189 | ₩64,369 | -2.22% | 2.2만 |
|---|
| 2026.01.05 | ₩66,393 | ₩66,393 | ₩64,723 | ₩65,846 | -0.82% | 2만 |
|---|
| 2026.01.02 | ₩65,725 | ₩66,594 | ₩65,303 | ₩66,513 | +1.20% | 1.5만 |
|---|
| 2025.12.31 | ₩65,979 | ₩65,979 | ₩65,459 | ₩65,565 | -0.63% | 1.1만 |
|---|
| 2025.12.30 | ₩65,765 | ₩66,113 | ₩65,538 | ₩66,086 | +0.49% | 1.9만 |
|---|
| 2025.12.29 | ₩65,458 | ₩66,073 | ₩65,458 | ₩65,765 | +0.47% | 1.8만 |
|---|
| 2025.12.26 | ₩65,618 | ₩65,752 | ₩65,191 | ₩65,442 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩65,725 | ₩66,006 | ₩65,498 | ₩65,725 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩65,084 | ₩65,872 | ₩64,983 | ₩65,779 | +1.07% | 1.3만 |
|---|
| 2025.12.22 | ₩64,309 | ₩66,754 | ₩64,309 | ₩66,524 | +3.44% | 1.7만 |
|---|
| 2025.12.19 | ₩66,262 | ₩66,556 | ₩66,206 | ₩66,206 | -0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩67,075 | ₩67,075 | ₩66,019 | ₩66,126 | -1.41% | 1.6만 |
|---|
| 2025.12.17 | ₩66,179 | ₩66,754 | ₩66,033 | ₩66,611 | +0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩67,008 | ₩67,008 | ₩66,063 | ₩66,063 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩67,435 | ₩67,435 | ₩66,968 | ₩67,328 | -0.16% | 1.3만 |
|---|
| 2025.12.12 | ₩67,395 | ₩67,442 | ₩66,961 | ₩67,302 | -0.14% | 6.3천 |
|---|
| 2025.12.11 | ₩66,821 | ₩67,422 | ₩66,821 | ₩67,342 | +0.78% | 6.5만 |
|---|
| 2025.12.10 | ₩67,622 | ₩67,622 | ₩66,660 | ₩66,941 | -1.01% | 1.1만 |
|---|
| 2025.12.09 | ₩68,010 | ₩68,437 | ₩67,569 | ₩67,674 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩68,304 | ₩68,304 | ₩67,956 | ₩67,983 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩68,662 | ₩68,718 | ₩68,265 | ₩68,442 | -0.32% | 8천 |
|---|
| 2025.12.04 | ₩67,569 | ₩68,337 | ₩67,569 | ₩68,290 | +1.07% | 1.2만 |
|---|
| 2025.12.03 | ₩67,348 | ₩67,863 | ₩67,348 | ₩67,462 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩67,903 | ₩67,903 | ₩66,957 | ₩66,957 | -1.39% | 1.1만 |
|---|
| 2025.12.01 | ₩67,221 | ₩67,970 | ₩67,221 | ₩67,839 | +0.92% | 5.5천 |
|---|
| 2025.11.28 | ₩66,353 | ₩67,756 | ₩66,353 | ₩67,565 | +1.83% | 5천 |
|---|
| 2025.11.26 | ₩66,313 | ₩66,874 | ₩66,313 | ₩66,674 | +0.54% | 1.6만 |
|---|
| 2025.11.25 | ₩65,992 | ₩66,433 | ₩65,659 | ₩66,193 | +0.30% | 4만 |
|---|
| 2025.11.24 | ₩66,487 | ₩66,487 | ₩65,699 | ₩66,126 | -0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩66,874 | ₩67,131 | ₩66,567 | ₩67,048 | +0.26% | 8.6천 |
|---|
| 2025.11.20 | ₩67,262 | ₩67,929 | ₩66,662 | ₩66,826 | -0.65% | 3.9만 |
|---|
| 2025.11.19 | ₩66,534 | ₩67,115 | ₩66,525 | ₩67,095 | +0.84% | 9천 |
|---|
| 2025.11.18 | ₩66,754 | ₩67,221 | ₩66,754 | ₩67,092 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩67,622 | ₩67,678 | ₩66,830 | ₩66,954 | -0.99% | 1.8만 |
|---|
| 2025.11.14 | ₩66,073 | ₩67,662 | ₩66,073 | ₩67,585 | +2.29% | 2만 |
|---|
| 2025.11.13 | ₩66,567 | ₩66,754 | ₩66,018 | ₩66,318 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,594 | ₩66,794 | ₩66,500 | ₩66,703 | +0.16% | 2.6만 |
|---|
| 2025.11.11 | ₩66,367 | ₩66,640 | ₩66,367 | ₩66,606 | +0.36% | 6.8천 |
|---|
| 2025.11.10 | ₩65,899 | ₩66,326 | ₩65,725 | ₩66,313 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩64,897 | ₩65,729 | ₩64,870 | ₩65,729 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩64,657 | ₩65,151 | ₩64,657 | ₩64,969 | +0.48% | 1.2만 |
|---|
| 2025.11.05 | ₩63,788 | ₩64,790 | ₩63,788 | ₩64,547 | +1.19% | 1.3만 |
|---|
| 2025.11.04 | ₩64,416 | ₩64,416 | ₩63,775 | ₩63,882 | -0.83% | 2.7만 |
|---|
| 2025.11.03 | ₩64,216 | ₩64,790 | ₩64,122 | ₩64,727 | +0.80% | 6.1천 |
|---|
| 2025.10.31 | ₩64,657 | ₩64,750 | ₩64,176 | ₩64,670 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩64,162 | ₩64,917 | ₩64,162 | ₩64,502 | +0.53% | 8.5천 |
|---|
| 2025.10.29 | ₩64,950 | ₩65,097 | ₩64,189 | ₩64,254 | -1.07% | 1.3만 |
|---|
| 2025.10.28 | ₩64,991 | ₩65,024 | ₩64,723 | ₩64,889 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩64,857 | ₩64,977 | ₩64,737 | ₩64,948 | +0.14% | 7.6천 |
|---|
| 2025.10.24 | ₩65,992 | ₩65,992 | ₩64,563 | ₩64,759 | -1.87% | 1.1만 |
|---|
| 2025.10.23 | ₩66,620 | ₩66,620 | ₩65,338 | ₩65,365 | -1.88% | 1.9만 |
|---|
| 2025.10.22 | ₩65,284 | ₩66,113 | ₩65,284 | ₩65,983 | +1.07% | 1만 |
|---|
| 2025.10.21 | ₩65,394 | ₩65,398 | ₩65,138 | ₩65,284 | -0.17% | 9천 |
|---|
| 2025.10.20 | ₩64,857 | ₩65,445 | ₩64,857 | ₩65,371 | +0.79% | 1.5만 |
|---|
| 2025.10.17 | ₩64,683 | ₩64,884 | ₩64,496 | ₩64,812 | +0.20% | 3만 |
|---|
| 2025.10.16 | ₩66,193 | ₩66,193 | ₩64,682 | ₩64,830 | -2.06% | 9.4천 |
|---|
| 2025.10.15 | ₩66,440 | ₩66,440 | ₩65,687 | ₩65,928 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩65,565 | ₩65,671 | ₩65,154 | ₩65,642 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩66,273 | ₩66,273 | ₩65,679 | ₩65,844 | -0.65% | 1만 |
|---|
| 2025.10.10 | ₩66,607 | ₩66,607 | ₩65,536 | ₩65,536 | -1.61% | 1.5만 |
|---|