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 | ₩79,211 | ₩79,211 | ₩77,942 | ₩78,129 | -1.37% | 2.9만 |
| 2026.10.08 | ₩78,022 | ₩78,676 | ₩77,968 | ₩78,449 | +0.55% | 1.4만 |
| 2026.10.07 | ₩78,957 | ₩78,957 | ₩76,866 | ₩77,354 | -2.03% | 2.3만 |
| 2026.10.06 | ₩77,621 | ₩78,610 | ₩77,621 | ₩78,570 | +1.22% | 2.7만 |
| 2026.10.05 | ₩76,459 | ₩78,195 | ₩76,459 | ₩77,781 | +1.73% | 3.9만 |
| 2026.10.02 | ₩76,045 | ₩77,127 | ₩75,776 | ₩77,113 | +1.41% | 3.8만 |
| 2026.10.01 | ₩75,403 | ₩76,485 | ₩74,829 | ₩76,485 | +1.44% | 3.7만 |
| 2026.09.30 | ₩76,352 | ₩76,445 | ₩75,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,577 |
| -1.01% |
| 4.2만 |
| 2026.09.29 | ₩76,552 | ₩76,606 | ₩75,661 | ₩76,111 | -0.58% | 2.7만 |
|---|
| 2026.09.28 | ₩77,234 | ₩77,407 | ₩76,526 | ₩76,993 | -0.31% | 4.6만 |
|---|
| 2026.09.25 | ₩78,035 | ₩78,035 | ₩76,579 | ₩77,060 | -1.25% | 3.5만 |
|---|
| 2026.09.24 | ₩78,863 | ₩79,411 | ₩78,102 | ₩78,222 | -0.81% | 6.5만 |
|---|
| 2026.09.23 | ₩80,360 | ₩80,360 | ₩78,596 | ₩78,655 | -2.12% | 20.6만 |
|---|
| 2026.09.22 | ₩79,558 | ₩80,053 | ₩78,670 | ₩78,717 | -1.06% | 1.6만 |
|---|
| 2026.09.21 | ₩80,894 | ₩80,894 | ₩79,625 | ₩79,638 | -1.55% | 3.2만 |
|---|
| 2026.09.18 | ₩79,999 | ₩81,055 | ₩79,952 | ₩80,516 | +0.65% | 2.4만 |
|---|
| 2026.09.17 | ₩79,538 | ₩80,253 | ₩79,538 | ₩80,039 | +0.63% | 8.1천 |
|---|
| 2026.09.16 | ₩79,839 | ₩80,266 | ₩78,957 | ₩79,556 | -0.35% | 1.5만 |
|---|
| 2026.09.15 | ₩83,272 | ₩83,272 | ₩79,879 | ₩79,996 | -3.93% | 1.2만 |
|---|
| 2026.09.14 | ₩81,255 | ₩81,415 | ₩80,346 | ₩80,548 | -0.87% | 2.5만 |
|---|
| 2026.09.11 | ₩81,255 | ₩81,427 | ₩80,654 | ₩80,905 | -0.43% | 3.2만 |
|---|
| 2026.09.10 | ₩81,776 | ₩81,816 | ₩81,268 | ₩81,328 | -0.55% | 3.8만 |
|---|
| 2026.09.09 | ₩82,885 | ₩83,159 | ₩82,137 | ₩82,284 | -0.73% | 2.1만 |
|---|
| 2026.09.08 | ₩81,776 | ₩82,684 | ₩81,554 | ₩82,618 | +1.03% | 1.8만 |
|---|
| 2026.09.04 | ₩82,871 | ₩82,871 | ₩81,161 | ₩81,950 | -1.11% | 9천 |
|---|
| 2026.09.03 | ₩82,578 | ₩82,791 | ₩82,110 | ₩82,257 | -0.39% | 3.2만 |
|---|
| 2026.09.02 | ₩82,992 | ₩82,992 | ₩81,769 | ₩82,484 | -0.61% | 1.9만 |
|---|
| 2026.09.01 | ₩83,312 | ₩83,339 | ₩82,210 | ₩82,711 | -0.72% | 2.3만 |
|---|
| 2026.08.31 | ₩81,976 | ₩82,524 | ₩81,644 | ₩82,497 | +0.64% | 8천 |
|---|
| 2026.08.28 | ₩81,976 | ₩81,990 | ₩81,402 | ₩81,482 | -0.60% | 1.6만 |
|---|
| 2026.08.27 | ₩82,257 | ₩82,257 | ₩81,048 | ₩81,789 | -0.57% | 3.4만 |
|---|
| 2026.08.26 | ₩80,387 | ₩82,417 | ₩80,387 | ₩82,364 | +2.46% | 5.1만 |
|---|
| 2026.08.25 | ₩80,694 | ₩81,081 | ₩80,366 | ₩80,387 | -0.38% | 2.8만 |
|---|
| 2026.08.24 | ₩83,139 | ₩83,139 | ₩80,892 | ₩81,602 | -1.85% | 2.5만 |
|---|
| 2026.08.21 | ₩86,398 | ₩86,398 | ₩81,175 | ₩81,589 | -5.57% | 1.9만 |
|---|
| 2026.08.20 | ₩86,532 | ₩86,532 | ₩81,956 | ₩82,364 | -4.82% | 2.9만 |
|---|
| 2026.08.19 | ₩86,252 | ₩86,292 | ₩81,950 | ₩82,190 | -4.71% | 2.1만 |
|---|
| 2026.08.18 | ₩82,270 | ₩83,299 | ₩82,270 | ₩83,192 | +1.12% | 8.8천 |
|---|
| 2026.08.17 | ₩82,912 | ₩82,912 | ₩81,549 | ₩81,669 | -1.50% | 6.1천 |
|---|
| 2026.08.14 | ₩81,228 | ₩82,297 | ₩81,228 | ₩82,167 | +1.16% | 8.8천 |
|---|
| 2026.08.13 | ₩80,867 | ₩81,455 | ₩80,867 | ₩81,001 | +0.17% | 1.7만 |
|---|
| 2026.08.12 | ₩81,068 | ₩81,288 | ₩80,974 | ₩81,201 | +0.16% | 1.3만 |
|---|
| 2026.08.11 | ₩81,081 | ₩81,081 | ₩80,240 | ₩80,707 | -0.46% | 1.1만 |
|---|
| 2026.08.10 | ₩79,157 | ₩80,199 | ₩79,157 | ₩80,186 | +1.30% | 1.6만 |
|---|
| 2026.08.07 | ₩79,719 | ₩79,919 | ₩78,823 | ₩78,890 | -1.04% | 1.2만 |
|---|
| 2026.08.06 | ₩79,678 | ₩80,079 | ₩79,344 | ₩80,039 | +0.45% | 2.4만 |
|---|
| 2026.08.05 | ₩80,119 | ₩80,119 | ₩78,777 | ₩79,051 | -1.33% | 2.2만 |
|---|
| 2026.08.04 | ₩79,865 | ₩80,360 | ₩79,264 | ₩80,093 | +0.28% | 1.6만 |
|---|
| 2026.08.03 | ₩80,547 | ₩80,827 | ₩79,986 | ₩80,306 | -0.30% | 1.6만 |
|---|
| 2026.07.31 | ₩80,467 | ₩81,201 | ₩80,427 | ₩81,201 | +0.91% | 1.2만 |
|---|
| 2026.07.30 | ₩81,242 | ₩81,242 | ₩80,265 | ₩80,798 | -0.55% | 9.9천 |
|---|
| 2026.07.29 | ₩81,068 | ₩81,576 | ₩80,547 | ₩80,679 | -0.48% | 1.2만 |
|---|
| 2026.07.28 | ₩80,587 | ₩80,902 | ₩80,133 | ₩80,473 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩82,684 | ₩82,684 | ₩80,373 | ₩80,373 | -2.80% | 4만 |
|---|
| 2026.07.24 | ₩83,860 | ₩83,860 | ₩82,831 | ₩82,831 | -1.23% | 1.5만 |
|---|
| 2026.07.23 | ₩82,671 | ₩83,286 | ₩82,457 | ₩82,858 | +0.23% | 5.3만 |
|---|
| 2026.07.22 | ₩81,843 | ₩83,068 | ₩81,843 | ₩82,453 | +0.75% | 1.1만 |
|---|
| 2026.07.21 | ₩84,154 | ₩84,154 | ₩81,161 | ₩81,535 | -3.11% | 1.2만 |
|---|
| 2026.07.20 | ₩82,137 | ₩82,871 | ₩81,990 | ₩82,016 | -0.15% | 3.6만 |
|---|
| 2026.07.17 | ₩82,433 | ₩82,433 | ₩81,702 | ₩81,974 | -0.56% | 6.8천 |
|---|
| 2026.07.16 | ₩82,110 | ₩82,110 | ₩81,140 | ₩81,956 | -0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩81,789 | ₩81,963 | ₩80,974 | ₩81,001 | -0.96% | 1.5만 |
|---|
| 2026.07.14 | ₩81,789 | ₩81,789 | ₩81,268 | ₩81,763 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩80,413 | ₩81,529 | ₩80,413 | ₩81,295 | +1.10% | 5.7천 |
|---|
| 2026.07.10 | ₩80,159 | ₩80,159 | ₩79,298 | ₩79,852 | -0.38% | 1.9만 |
|---|
| 2026.07.09 | ₩80,747 | ₩81,081 | ₩80,306 | ₩80,313 | -0.54% | 1.7만 |
|---|
| 2026.07.08 | ₩81,041 | ₩81,041 | ₩80,440 | ₩80,934 | -0.13% | 1.8만 |
|---|
| 2026.07.07 | ₩79,358 | ₩80,721 | ₩79,324 | ₩80,360 | +1.26% | 2.9만 |
|---|
| 2026.07.06 | ₩78,289 | ₩78,850 | ₩78,182 | ₩78,195 | -0.12% | 4.6천 |
|---|
| 2026.07.02 | ₩78,008 | ₩78,747 | ₩77,548 | ₩78,288 | +0.36% | 1.1만 |
|---|
| 2026.07.01 | ₩78,342 | ₩78,342 | ₩77,621 | ₩77,673 | -0.85% | 1.4만 |
|---|
| 2026.06.30 | ₩78,960 | ₩79,678 | ₩78,610 | ₩78,610 | -0.44% | 2.7만 |
|---|
| 2026.06.29 | ₩79,919 | ₩79,919 | ₩78,970 | ₩79,196 | -0.90% | 1.5만 |
|---|
| 2026.06.26 | ₩79,398 | ₩80,106 | ₩79,398 | ₩79,994 | +0.75% | 1.5만 |
|---|
| 2026.06.25 | ₩78,289 | ₩80,012 | ₩78,289 | ₩79,705 | +1.81% | 2.3만 |
|---|
| 2026.06.24 | ₩78,583 | ₩79,037 | ₩78,129 | ₩78,489 | -0.12% | 2.2만 |
|---|
| 2026.06.23 | ₩77,608 | ₩79,358 | ₩77,608 | ₩79,358 | +2.26% | 1.4만 |
|---|
| 2026.06.22 | ₩77,354 | ₩78,289 | ₩77,327 | ₩78,122 | +0.99% | 1.4만 |
|---|
| 2026.06.18 | ₩76,900 | ₩77,501 | ₩75,924 | ₩77,381 | +0.63% | 2.3만 |
|---|
| 2026.06.17 | ₩77,808 | ₩77,808 | ₩77,047 | ₩77,153 | -0.84% | 1.3만 |
|---|
| 2026.06.16 | ₩77,741 | ₩77,982 | ₩77,407 | ₩77,808 | +0.09% | 1만 |
|---|
| 2026.06.15 | ₩78,236 | ₩78,610 | ₩77,955 | ₩78,142 | -0.12% | 2.2만 |
|---|
| 2026.06.12 | ₩78,650 | ₩79,906 | ₩78,650 | ₩79,558 | +1.16% | 1.2만 |
|---|
| 2026.06.11 | ₩79,652 | ₩80,012 | ₩78,950 | ₩78,950 | -0.88% | 1.5만 |
|---|
| 2026.06.10 | ₩78,302 | ₩79,959 | ₩78,302 | ₩79,590 | +1.64% | 1.2만 |
|---|
| 2026.06.09 | ₩78,155 | ₩78,529 | ₩77,527 | ₩78,217 | +0.08% | 1.8만 |
|---|
| 2026.06.08 | ₩79,538 | ₩79,538 | ₩78,289 | ₩78,369 | -1.47% | 1.2만 |
|---|
| 2026.06.05 | ₩79,278 | ₩79,625 | ₩78,850 | ₩78,924 | -0.45% | 2.7만 |
|---|
| 2026.06.04 | ₩78,423 | ₩79,638 | ₩78,423 | ₩79,585 | +1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩78,636 | ₩79,678 | ₩78,583 | ₩78,610 | -0.03% | 2만 |
|---|
| 2026.06.02 | ₩77,287 | ₩78,810 | ₩77,287 | ₩78,592 | +1.69% | 1.1만 |
|---|
| 2026.06.01 | ₩77,715 | ₩78,022 | ₩77,180 | ₩77,501 | -0.28% | 3.8만 |
|---|
| 2026.05.29 | ₩78,155 | ₩78,155 | ₩77,040 | ₩77,047 | -1.42% | 1.7만 |
|---|
| 2026.05.28 | ₩79,565 | ₩79,592 | ₩78,356 | ₩78,356 | -1.52% | 1만 |
|---|
| 2026.05.27 | ₩79,986 | ₩80,186 | ₩79,024 | ₩79,051 | -1.17% | 2만 |
|---|
| 2026.05.26 | ₩81,923 | ₩82,244 | ₩80,587 | ₩80,587 | -1.63% | 7.9만 |
|---|
| 2026.05.22 | ₩81,602 | ₩82,524 | ₩81,509 | ₩82,464 | +1.06% | 3.7만 |
|---|
| 2026.05.21 | ₩82,391 | ₩82,965 | ₩81,936 | ₩82,337 | -0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩83,112 | ₩83,559 | ₩82,175 | ₩82,177 | -1.13% | 2만 |
|---|
| 2026.05.19 | ₩82,471 | ₩83,379 | ₩82,063 | ₩83,179 | +0.86% | 3.2만 |
|---|
| 2026.05.18 | ₩82,016 | ₩82,544 | ₩81,095 | ₩82,373 | +0.43% | 1.8만 |
|---|
| 2026.05.15 | ₩82,030 | ₩82,030 | ₩81,328 | ₩81,772 | -0.31% | 2.2만 |
|---|
| 2026.05.14 | ₩79,719 | ₩81,255 | ₩79,719 | ₩81,189 | +1.85% | 2.3만 |
|---|
| 2026.05.13 | ₩79,278 | ₩79,839 | ₩78,881 | ₩79,640 | +0.46% | 1.2만 |
|---|
| 2026.05.12 | ₩78,814 | ₩79,465 | ₩78,717 | ₩79,326 | +0.65% | 2.4만 |
|---|
| 2026.05.11 | ₩77,527 | ₩78,810 | ₩77,527 | ₩78,675 | +1.48% | 9.1천 |
|---|
| 2026.05.08 | ₩77,875 | ₩78,236 | ₩77,210 | ₩77,210 | -0.85% | 3.9만 |
|---|
| 2026.05.07 | ₩77,982 | ₩77,982 | ₩76,485 | ₩77,875 | -0.14% | 2만 |
|---|
| 2026.05.06 | ₩80,186 | ₩80,186 | ₩77,487 | ₩77,769 | -3.01% | 2만 |
|---|
| 2026.05.05 | ₩79,612 | ₩80,213 | ₩79,391 | ₩79,545 | -0.08% | 2.2만 |
|---|
| 2026.05.04 | ₩79,371 | ₩80,213 | ₩79,331 | ₩80,057 | +0.86% | 1.5만 |
|---|
| 2026.05.01 | ₩79,892 | ₩79,892 | ₩79,177 | ₩79,548 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩78,222 | ₩80,280 | ₩78,195 | ₩80,257 | +2.60% | 2.9만 |
|---|
| 2026.04.29 | ₩77,194 | ₩78,035 | ₩77,194 | ₩78,035 | +1.09% | 1.9만 |
|---|
| 2026.04.28 | ₩76,285 | ₩77,394 | ₩76,178 | ₩77,127 | +1.10% | 1.9만 |
|---|
| 2026.04.27 | ₩76,384 | ₩76,713 | ₩75,650 | ₩75,951 | -0.57% | 2.2만 |
|---|
| 2026.04.24 | ₩75,336 | ₩75,878 | ₩74,949 | ₩75,878 | +0.72% | 1.4만 |
|---|
| 2026.04.23 | ₩75,537 | ₩75,804 | ₩75,283 | ₩75,804 | +0.35% | 2.7만 |
|---|
| 2026.04.22 | ₩74,976 | ₩75,367 | ₩74,962 | ₩75,203 | +0.30% | 1.9만 |
|---|
| 2026.04.21 | ₩74,735 | ₩74,735 | ₩74,134 | ₩74,628 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩74,909 | ₩75,296 | ₩74,481 | ₩74,604 | -0.41% | 1.4만 |
|---|
| 2026.04.17 | ₩74,481 | ₩74,922 | ₩73,683 | ₩74,922 | +0.59% | 2.9만 |
|---|
| 2026.04.16 | ₩75,753 | ₩75,791 | ₩74,869 | ₩75,190 | -0.74% | 1.1만 |
|---|
| 2026.04.15 | ₩75,083 | ₩75,430 | ₩74,789 | ₩74,789 | -0.39% | 9.3천 |
|---|
| 2026.04.14 | ₩75,630 | ₩75,630 | ₩74,749 | ₩75,243 | -0.51% | 10.8만 |
|---|
| 2026.04.13 | ₩77,461 | ₩77,487 | ₩75,630 | ₩76,018 | -1.86% | 1.9만 |
|---|
| 2026.04.10 | ₩77,087 | ₩77,421 | ₩76,686 | ₩77,004 | -0.11% | 1만 |
|---|
| 2026.04.09 | ₩77,447 | ₩78,890 | ₩76,993 | ₩77,080 | -0.47% | 2.3만 |
|---|
| 2026.04.08 | ₩76,485 | ₩77,608 | ₩75,296 | ₩77,474 | +1.29% | 3.7만 |
|---|
| 2026.04.07 | ₩77,381 | ₩78,717 | ₩77,381 | ₩78,165 | +1.01% | 1.6만 |
|---|
| 2026.04.06 | ₩76,993 | ₩77,755 | ₩76,993 | ₩77,514 | +0.68% | 69.1만 |
|---|
| 2026.04.02 | ₩78,142 | ₩78,142 | ₩77,020 | ₩77,527 | -0.79% | 2.9만 |
|---|
| 2026.04.01 | ₩77,514 | ₩77,621 | ₩75,991 | ₩76,846 | -0.86% | 7.9만 |
|---|
| 2026.03.31 | ₩79,184 | ₩79,184 | ₩77,113 | ₩78,276 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩80,066 | ₩80,159 | ₩78,583 | ₩78,870 | -1.49% | 7.6만 |
|---|
| 2026.03.27 | ₩79,638 | ₩80,547 | ₩79,224 | ₩79,451 | -0.23% | 2.4만 |
|---|
| 2026.03.26 | ₩78,970 | ₩79,852 | ₩78,757 | ₩79,545 | +0.73% | 2.8만 |
|---|
| 2026.03.25 | ₩78,783 | ₩79,131 | ₩78,449 | ₩78,918 | +0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩78,783 | ₩79,892 | ₩78,276 | ₩79,131 | +0.44% | 9만 |
|---|
| 2026.03.23 | ₩77,006 | ₩78,730 | ₩76,986 | ₩78,334 | +1.72% | 2.4만 |
|---|
| 2026.03.20 | ₩78,289 | ₩78,670 | ₩77,407 | ₩77,407 | -1.13% | 14.8만 |
|---|
| 2026.03.19 | ₩76,766 | ₩78,489 | ₩76,766 | ₩78,169 | +1.83% | 4.4만 |
|---|
| 2026.03.18 | ₩77,327 | ₩77,327 | ₩76,763 | ₩76,846 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩77,568 | ₩78,195 | ₩77,367 | ₩77,474 | -0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩77,407 | ₩77,434 | ₩76,793 | ₩77,434 | +0.03% | 2만 |
|---|
| 2026.03.13 | ₩76,766 | ₩77,381 | ₩76,632 | ₩77,153 | +0.50% | 3.1만 |
|---|
| 2026.03.12 | ₩77,568 | ₩77,848 | ₩76,766 | ₩76,766 | -1.03% | 10.6만 |
|---|
| 2026.03.11 | ₩76,165 | ₩77,314 | ₩76,165 | ₩77,260 | +1.44% | 16.7만 |
|---|
| 2026.03.10 | ₩76,993 | ₩77,180 | ₩76,325 | ₩76,352 | -0.83% | 1.4만 |
|---|
| 2026.03.09 | ₩77,741 | ₩77,781 | ₩76,786 | ₩77,260 | -0.62% | 1.4만 |
|---|
| 2026.03.06 | ₩77,768 | ₩77,801 | ₩77,180 | ₩77,634 | -0.17% | 3.1만 |
|---|
| 2026.03.05 | ₩77,300 | ₩78,075 | ₩77,073 | ₩77,514 | +0.28% | 3.1만 |
|---|
| 2026.03.04 | ₩77,247 | ₩77,678 | ₩76,725 | ₩77,648 | +0.52% | 3.7만 |
|---|
| 2026.03.03 | ₩77,541 | ₩77,821 | ₩76,519 | ₩77,648 | +0.14% | 14.1만 |
|---|
| 2026.03.02 | ₩77,153 | ₩77,928 | ₩76,592 | ₩77,755 | +0.78% | 4.5만 |
|---|
| 2026.02.27 | ₩75,938 | ₩76,546 | ₩75,331 | ₩76,419 | +0.63% | 2.9만 |
|---|
| 2026.02.26 | ₩75,510 | ₩76,258 | ₩74,588 | ₩75,711 | +0.27% | 1.9만 |
|---|
| 2026.02.25 | ₩76,045 | ₩76,045 | ₩74,548 | ₩75,382 | -0.87% | 1.8만 |
|---|
| 2026.02.24 | ₩75,296 | ₩76,018 | ₩74,729 | ₩75,499 | +0.27% | 6만 |
|---|
| 2026.02.23 | ₩75,617 | ₩77,274 | ₩74,869 | ₩75,617 | 0.00% | 10.1만 |
|---|
| 2026.02.20 | ₩77,995 | ₩77,995 | ₩74,829 | ₩75,858 | -2.74% | 2.2만 |
|---|
| 2026.02.19 | ₩75,123 | ₩75,470 | ₩74,922 | ₩75,268 | +0.19% | 1.1만 |
|---|
| 2026.02.18 | ₩75,310 | ₩75,510 | ₩74,962 | ₩74,962 | -0.46% | 1.3만 |
|---|
| 2026.02.17 | ₩75,069 | ₩75,163 | ₩74,348 | ₩74,949 | -0.16% | 3.5만 |
|---|
| 2026.02.13 | ₩74,308 | ₩75,537 | ₩74,308 | ₩75,427 | +1.51% | 2.5만 |
|---|
| 2026.02.12 | ₩74,201 | ₩74,428 | ₩73,600 | ₩73,707 | -0.67% | 2.8만 |
|---|
| 2026.02.11 | ₩73,092 | ₩73,800 | ₩73,092 | ₩73,633 | +0.74% | 1.4만 |
|---|
| 2026.02.10 | ₩72,518 | ₩72,938 | ₩72,518 | ₩72,745 | +0.31% | 2.8만 |
|---|
| 2026.02.09 | ₩71,703 | ₩72,504 | ₩71,689 | ₩72,411 | +0.99% | 1.9만 |
|---|
| 2026.02.06 | ₩71,950 | ₩72,117 | ₩71,616 | ₩71,823 | -0.18% | 4.1만 |
|---|
| 2026.02.05 | ₩70,701 | ₩71,435 | ₩70,647 | ₩71,422 | +1.02% | 1.5만 |
|---|
| 2026.02.04 | ₩70,874 | ₩71,208 | ₩70,347 | ₩71,021 | +0.21% | 1.8만 |
|---|
| 2026.02.03 | ₩69,512 | ₩70,968 | ₩69,512 | ₩70,874 | +1.96% | 2.5만 |
|---|
| 2026.02.02 | ₩69,618 | ₩69,819 | ₩69,231 | ₩69,418 | -0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩70,153 | ₩70,206 | ₩69,004 | ₩70,206 | +0.08% | 1.3만 |
|---|
| 2026.01.29 | ₩70,300 | ₩70,661 | ₩69,899 | ₩70,380 | +0.11% | 3만 |
|---|
| 2026.01.28 | ₩69,071 | ₩69,846 | ₩68,950 | ₩69,792 | +1.04% | 2.8만 |
|---|
| 2026.01.27 | ₩68,336 | ₩69,057 | ₩68,309 | ₩68,950 | +0.90% | 4.4만 |
|---|
| 2026.01.26 | ₩68,790 | ₩68,790 | ₩67,922 | ₩68,162 | -0.91% | 3.2만 |
|---|
| 2026.01.23 | ₩68,590 | ₩68,964 | ₩68,496 | ₩68,603 | +0.02% | 2.9만 |
|---|
| 2026.01.22 | ₩67,641 | ₩68,341 | ₩67,548 | ₩68,216 | +0.85% | 2만 |
|---|
| 2026.01.21 | ₩67,922 | ₩67,922 | ₩67,041 | ₩67,441 | -0.71% | 1만 |
|---|
| 2026.01.20 | ₩67,240 | ₩67,300 | ₩66,292 | ₩66,906 | -0.50% | 28.2만 |
|---|
| 2026.01.16 | ₩66,693 | ₩67,254 | ₩66,693 | ₩67,252 | +0.84% | 4.1만 |
|---|
| 2026.01.15 | ₩66,248 | ₩66,612 | ₩66,248 | ₩66,425 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩66,292 | ₩66,800 | ₩66,292 | ₩66,411 | +0.18% | 2.7만 |
|---|
| 2026.01.13 | ₩65,236 | ₩66,132 | ₩65,236 | ₩66,065 | +1.27% | 2.2만 |
|---|
| 2026.01.12 | ₩64,996 | ₩65,303 | ₩64,782 | ₩65,143 | +0.23% | 1.5만 |
|---|
| 2026.01.09 | ₩64,996 | ₩65,263 | ₩64,755 | ₩64,996 | 0.00% | 1.4만 |
|---|
| 2026.01.08 | ₩64,248 | ₩64,979 | ₩64,248 | ₩64,804 | +0.87% | 2.2만 |
|---|
| 2026.01.07 | ₩64,421 | ₩64,568 | ₩64,248 | ₩64,301 | -0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩65,838 | ₩65,838 | ₩64,194 | ₩64,375 | -2.22% | 2.2만 |
|---|
| 2026.01.05 | ₩66,399 | ₩66,399 | ₩64,729 | ₩65,851 | -0.82% | 2만 |
|---|
| 2026.01.02 | ₩65,731 | ₩66,599 | ₩65,309 | ₩66,519 | +1.20% | 1.5만 |
|---|
| 2025.12.31 | ₩65,985 | ₩65,985 | ₩65,465 | ₩65,570 | -0.63% | 1.1만 |
|---|
| 2025.12.30 | ₩65,771 | ₩66,118 | ₩65,544 | ₩66,091 | +0.49% | 1.9만 |
|---|
| 2025.12.29 | ₩65,464 | ₩66,078 | ₩65,464 | ₩65,771 | +0.47% | 1.8만 |
|---|
| 2025.12.26 | ₩65,624 | ₩65,757 | ₩65,196 | ₩65,447 | -0.27% | 3.4만 |
|---|
| 2025.12.24 | ₩65,731 | ₩66,011 | ₩65,504 | ₩65,731 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩65,089 | ₩65,878 | ₩64,988 | ₩65,784 | +1.07% | 1.3만 |
|---|
| 2025.12.22 | ₩64,315 | ₩66,759 | ₩64,315 | ₩66,530 | +3.44% | 1.7만 |
|---|
| 2025.12.19 | ₩66,268 | ₩66,562 | ₩66,212 | ₩66,212 | -0.08% | 1.4만 |
|---|
| 2025.12.18 | ₩67,080 | ₩67,080 | ₩66,025 | ₩66,132 | -1.41% | 1.6만 |
|---|
| 2025.12.17 | ₩66,185 | ₩66,759 | ₩66,038 | ₩66,616 | +0.65% | 1.9만 |
|---|
| 2025.12.16 | ₩67,013 | ₩67,013 | ₩66,069 | ₩66,069 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩67,441 | ₩67,441 | ₩66,973 | ₩67,334 | -0.16% | 1.3만 |
|---|
| 2025.12.12 | ₩67,401 | ₩67,447 | ₩66,966 | ₩67,307 | -0.14% | 6.3천 |
|---|
| 2025.12.11 | ₩66,826 | ₩67,427 | ₩66,826 | ₩67,347 | +0.78% | 6.5만 |
|---|
| 2025.12.10 | ₩67,628 | ₩67,628 | ₩66,666 | ₩66,946 | -1.01% | 1.1만 |
|---|
| 2025.12.09 | ₩68,015 | ₩68,443 | ₩67,574 | ₩67,680 | -0.49% | 1.1만 |
|---|
| 2025.12.08 | ₩68,309 | ₩68,309 | ₩67,962 | ₩67,989 | -0.47% | 1.2만 |
|---|
| 2025.12.05 | ₩68,667 | ₩68,723 | ₩68,270 | ₩68,448 | -0.32% | 8천 |
|---|
| 2025.12.04 | ₩67,574 | ₩68,343 | ₩67,574 | ₩68,296 | +1.07% | 1.2만 |
|---|
| 2025.12.03 | ₩67,354 | ₩67,868 | ₩67,354 | ₩67,467 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩67,908 | ₩67,908 | ₩66,962 | ₩66,962 | -1.39% | 1.1만 |
|---|
| 2025.12.01 | ₩67,227 | ₩67,975 | ₩67,227 | ₩67,844 | +0.92% | 5.5천 |
|---|
| 2025.11.28 | ₩66,359 | ₩67,761 | ₩66,359 | ₩67,570 | +1.83% | 5천 |
|---|
| 2025.11.26 | ₩66,319 | ₩66,880 | ₩66,319 | ₩66,679 | +0.54% | 1.6만 |
|---|
| 2025.11.25 | ₩65,998 | ₩66,439 | ₩65,664 | ₩66,198 | +0.30% | 4만 |
|---|
| 2025.11.24 | ₩66,492 | ₩66,492 | ₩65,704 | ₩66,132 | -0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩66,880 | ₩67,136 | ₩66,572 | ₩67,053 | +0.26% | 8.6천 |
|---|
| 2025.11.20 | ₩67,267 | ₩67,935 | ₩66,667 | ₩66,832 | -0.65% | 3.9만 |
|---|
| 2025.11.19 | ₩66,539 | ₩67,120 | ₩66,531 | ₩67,100 | +0.84% | 9천 |
|---|
| 2025.11.18 | ₩66,759 | ₩67,227 | ₩66,759 | ₩67,097 | +0.51% | 1만 |
|---|
| 2025.11.17 | ₩67,628 | ₩67,684 | ₩66,836 | ₩66,960 | -0.99% | 1.8만 |
|---|
| 2025.11.14 | ₩66,078 | ₩67,668 | ₩66,078 | ₩67,590 | +2.29% | 2만 |
|---|
| 2025.11.13 | ₩66,572 | ₩66,759 | ₩66,023 | ₩66,324 | -0.37% | 1.2만 |
|---|
| 2025.11.12 | ₩66,599 | ₩66,800 | ₩66,506 | ₩66,709 | +0.16% | 2.6만 |
|---|
| 2025.11.11 | ₩66,372 | ₩66,646 | ₩66,372 | ₩66,611 | +0.36% | 6.8천 |
|---|
| 2025.11.10 | ₩65,904 | ₩66,332 | ₩65,731 | ₩66,319 | +0.63% | 7.4천 |
|---|
| 2025.11.07 | ₩64,902 | ₩65,735 | ₩64,876 | ₩65,735 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩64,662 | ₩65,156 | ₩64,662 | ₩64,975 | +0.48% | 1.2만 |
|---|
| 2025.11.05 | ₩63,794 | ₩64,796 | ₩63,794 | ₩64,552 | +1.19% | 1.3만 |
|---|
| 2025.11.04 | ₩64,421 | ₩64,421 | ₩63,780 | ₩63,887 | -0.83% | 2.7만 |
|---|
| 2025.11.03 | ₩64,221 | ₩64,796 | ₩64,128 | ₩64,733 | +0.80% | 6.1천 |
|---|
| 2025.10.31 | ₩64,662 | ₩64,755 | ₩64,181 | ₩64,675 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩64,168 | ₩64,922 | ₩64,168 | ₩64,507 | +0.53% | 8.5천 |
|---|
| 2025.10.29 | ₩64,956 | ₩65,103 | ₩64,194 | ₩64,260 | -1.07% | 1.3만 |
|---|
| 2025.10.28 | ₩64,996 | ₩65,029 | ₩64,729 | ₩64,894 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩64,862 | ₩64,983 | ₩64,742 | ₩64,953 | +0.14% | 7.6천 |
|---|
| 2025.10.24 | ₩65,998 | ₩65,998 | ₩64,568 | ₩64,765 | -1.87% | 1.1만 |
|---|
| 2025.10.23 | ₩66,626 | ₩66,626 | ₩65,343 | ₩65,370 | -1.88% | 1.9만 |
|---|
| 2025.10.22 | ₩65,290 | ₩66,118 | ₩65,290 | ₩65,989 | +1.07% | 1만 |
|---|
| 2025.10.21 | ₩65,399 | ₩65,403 | ₩65,143 | ₩65,290 | -0.17% | 9천 |
|---|
| 2025.10.20 | ₩64,862 | ₩65,450 | ₩64,862 | ₩65,377 | +0.79% | 1.5만 |
|---|
| 2025.10.17 | ₩64,689 | ₩64,889 | ₩64,502 | ₩64,817 | +0.20% | 3만 |
|---|
| 2025.10.16 | ₩66,198 | ₩66,198 | ₩64,687 | ₩64,836 | -2.06% | 9.4천 |
|---|
| 2025.10.15 | ₩66,445 | ₩66,445 | ₩65,692 | ₩65,934 | -0.77% | 2.1만 |
|---|
| 2025.10.14 | ₩65,570 | ₩65,676 | ₩65,159 | ₩65,648 | +0.12% | 1.5만 |
|---|
| 2025.10.13 | ₩66,278 | ₩66,278 | ₩65,684 | ₩65,850 | -0.65% | 1만 |
|---|
| 2025.10.10 | ₩66,612 | ₩66,612 | ₩65,541 | ₩65,541 | -1.61% | 1.5만 |
|---|