시장 데이터를 불러오는 중
전체 종목
Global X Uranium ETF 과거 주가
Global X Uranium ETF · URA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Uranium ETF · URA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,241 | ₩52,496 | ₩51,571 | ₩52,161 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,711 | ₩53,033 | ₩51,075 | ₩51,705 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,521 | ₩54,521 | ₩53,301 | ₩53,542 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,736 | ₩56,935 | ₩54,601 | ₩56,050 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,489 | ₩54,172 | ₩53,059 | ₩53,891 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,757 | ₩54,038 | ₩53,140 | ₩53,354 | -0.75% | 198.3만 |
| 2026.10.01 | ₩53,167 | ₩53,502 | ₩52,148 | ₩53,086 | -0.15% | 394.1만 |
| 2026.09.30 | ₩54,038 | ₩55,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,435 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,347 | ₩54,628 | ₩53,301 | ₩53,690 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,266 | ₩54,494 | ₩53,529 | ₩53,810 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩55,044 | ₩55,473 | ₩54,508 | ₩54,856 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,848 | ₩55,942 | ₩54,548 | ₩54,789 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,417 | ₩57,659 | ₩56,264 | ₩56,304 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩58,262 | ₩58,879 | ₩57,350 | ₩58,651 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,444 | ₩58,235 | ₩57,002 | ₩57,632 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,337 | ₩57,793 | ₩55,701 | ₩55,848 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,868 | ₩57,659 | ₩56,546 | ₩57,230 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,425 | ₩56,827 | ₩54,588 | ₩55,473 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,666 | ₩56,961 | ₩55,634 | ₩56,009 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,653 | ₩57,149 | ₩55,835 | ₩56,573 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,515 | ₩60,703 | ₩58,369 | ₩58,369 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩61,132 | ₩61,681 | ₩60,139 | ₩60,341 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩63,264 | ₩64,041 | ₩62,486 | ₩62,835 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,888 | ₩64,792 | ₩62,553 | ₩63,693 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,770 | ₩61,842 | ₩60,515 | ₩61,762 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,756 | ₩61,655 | ₩60,595 | ₩61,279 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩59,000 | ₩60,126 | ₩58,423 | ₩59,429 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,362 | ₩59,844 | ₩58,396 | ₩58,919 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩61,158 | ₩61,480 | ₩60,703 | ₩61,024 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,833 | ₩65,101 | ₩60,984 | ₩61,105 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,712 | ₩65,168 | ₩63,907 | ₩64,859 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩65,034 | ₩67,166 | ₩64,162 | ₩64,430 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,499 | ₩65,007 | ₩62,137 | ₩64,551 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,815 | ₩62,204 | ₩60,609 | ₩61,266 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,871 | ₩61,936 | ₩59,804 | ₩61,775 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,415 | ₩59,831 | ₩58,048 | ₩58,785 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,442 | ₩60,381 | ₩58,959 | ₩60,354 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,321 | ₩60,072 | ₩57,873 | ₩58,490 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,381 | ₩61,681 | ₩59,791 | ₩60,676 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,743 | ₩61,601 | ₩60,059 | ₩60,247 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,877 | ₩61,346 | ₩60,099 | ₩60,676 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,547 | ₩61,655 | ₩60,421 | ₩60,609 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩60,086 | ₩60,998 | ₩59,911 | ₩60,568 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩60,247 | ₩60,394 | ₩59,295 | ₩59,509 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,321 | ₩60,501 | ₩58,638 | ₩60,220 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,431 | ₩58,785 | ₩56,707 | ₩57,927 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,954 | ₩58,088 | ₩57,069 | ₩57,511 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,862 | ₩57,699 | ₩55,714 | ₩56,975 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,684 | ₩54,950 | ₩52,255 | ₩54,722 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩54,172 | ₩54,239 | ₩51,598 | ₩52,389 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,464 | ₩53,408 | ₩51,289 | ₩53,261 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,625 | ₩52,094 | ₩49,855 | ₩50,311 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,805 | ₩52,831 | ₩50,793 | ₩52,228 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩54,213 | ₩55,205 | ₩53,086 | ₩54,065 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,870 | ₩55,111 | ₩53,046 | ₩53,489 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,816 | ₩55,594 | ₩54,280 | ₩55,151 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,642 | ₩55,688 | ₩54,561 | ₩54,937 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,536 | ₩53,998 | ₩52,443 | ₩53,971 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩52,027 | ₩52,349 | ₩51,504 | ₩51,853 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,263 | ₩52,711 | ₩50,592 | ₩51,933 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩54,092 | ₩54,092 | ₩52,027 | ₩52,443 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,607 | ₩56,036 | ₩53,690 | ₩54,843 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩55,218 | ₩56,090 | ₩55,151 | ₩55,714 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,318 | ₩56,599 | ₩54,239 | ₩54,601 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,551 | ₩58,168 | ₩56,948 | ₩57,618 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩56,224 | ₩57,055 | ₩55,969 | ₩56,787 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩55,017 | ₩55,996 | ₩54,333 | ₩55,862 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,444 | ₩57,525 | ₩55,232 | ₩55,983 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,678 | ₩59,777 | ₩58,678 | ₩58,839 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,436 | ₩60,273 | ₩57,055 | ₩57,967 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,839 | ₩60,166 | ₩57,699 | ₩57,900 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,731 | ₩58,745 | ₩57,484 | ₩58,597 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩59,080 | ₩59,241 | ₩57,498 | ₩58,906 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,846 | ₩59,348 | ₩57,377 | ₩58,450 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,716 | ₩61,225 | ₩58,611 | ₩58,892 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,890 | ₩60,957 | ₩58,919 | ₩59,965 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩60,220 | ₩63,250 | ₩59,335 | ₩61,118 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩63,130 | ₩63,451 | ₩62,097 | ₩62,754 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩64,243 | ₩64,940 | ₩63,304 | ₩64,068 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩64,095 | ₩65,315 | ₩63,049 | ₩63,156 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,685 | ₩66,267 | ₩63,653 | ₩64,189 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,706 | ₩65,208 | ₩63,639 | ₩64,444 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,622 | ₩61,668 | ₩60,126 | ₩61,038 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,377 | ₩60,247 | ₩57,122 | ₩60,113 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,879 | ₩59,643 | ₩56,626 | ₩56,787 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩62,070 | ₩62,218 | ₩56,881 | ₩59,161 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,566 | ₩62,794 | ₩61,360 | ₩61,574 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩66,106 | ₩66,308 | ₩60,300 | ₩60,756 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩67,233 | ₩67,903 | ₩66,401 | ₩67,420 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,639 | ₩70,639 | ₩66,884 | ₩67,568 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩67,032 | ₩71,752 | ₩66,737 | ₩71,631 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩67,018 | ₩68,667 | ₩65,838 | ₩67,769 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,984 | ₩68,600 | ₩66,321 | ₩68,064 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩66,214 | ₩68,332 | ₩65,664 | ₩68,051 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,407 | ₩67,729 | ₩66,080 | ₩67,260 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,689 | ₩68,493 | ₩67,192 | ₩68,198 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,334 | ₩66,938 | ₩65,382 | ₩65,650 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩64,283 | ₩66,281 | ₩63,934 | ₩65,516 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,733 | ₩65,007 | ₩63,036 | ₩64,417 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,310 | ₩64,511 | ₩62,432 | ₩63,290 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩67,112 | ₩67,541 | ₩64,417 | ₩65,275 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩68,185 | ₩68,225 | ₩66,750 | ₩66,951 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,725 | ₩71,738 | ₩69,123 | ₩70,397 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,489 | ₩72,677 | ₩70,384 | ₩71,483 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,702 | ₩74,702 | ₩70,545 | ₩72,878 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,567 | ₩77,933 | ₩74,192 | ₩76,740 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,814 | ₩76,190 | ₩73,629 | ₩73,991 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,987 | ₩78,617 | ₩74,795 | ₩75,439 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩74,205 | ₩78,188 | ₩73,414 | ₩78,121 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,500 | ₩75,359 | ₩72,114 | ₩72,677 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,991 | ₩75,050 | ₩72,637 | ₩73,441 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩75,077 | ₩75,077 | ₩73,468 | ₩74,876 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩72,006 | ₩75,734 | ₩71,765 | ₩75,654 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩73,213 | ₩73,240 | ₩70,598 | ₩70,920 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,581 | ₩75,131 | ₩72,114 | ₩72,717 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,755 | ₩76,458 | ₩74,286 | ₩76,029 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,914 | ₩77,021 | ₩74,098 | ₩74,165 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩78,000 | ₩79,073 | ₩74,125 | ₩75,721 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,575 | ₩77,464 | ₩73,455 | ₩77,410 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,627 | ₩75,654 | ₩71,953 | ₩72,060 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,776 | ₩75,251 | ₩72,623 | ₩75,157 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,680 | ₩76,820 | ₩73,857 | ₩74,903 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,380 | ₩75,077 | ₩73,320 | ₩74,112 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩72,033 | ₩74,380 | ₩71,497 | ₩73,535 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩71,108 | ₩71,430 | ₩70,116 | ₩70,853 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,541 | ₩69,968 | ₩66,737 | ₩69,968 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,560 | ₩69,874 | ₩68,185 | ₩68,332 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩68,024 | ₩69,217 | ₩67,125 | ₩68,292 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,727 | ₩70,800 | ₩67,809 | ₩68,922 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,765 | ₩64,980 | ₩62,808 | ₩64,296 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,825 | ₩66,281 | ₩64,350 | ₩65,181 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩63,036 | ₩65,919 | ₩62,405 | ₩65,570 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,415 | ₩68,158 | ₩65,785 | ₩66,053 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,695 | ₩64,953 | ₩61,681 | ₩64,940 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩63,103 | ₩63,358 | ₩60,019 | ₩60,729 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩62,245 | ₩63,585 | ₩61,641 | ₩62,526 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩64,256 | ₩64,953 | ₩62,553 | ₩62,620 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,562 | ₩67,233 | ₩65,342 | ₩65,637 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,794 | ₩64,779 | ₩62,486 | ₩64,618 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,398 | ₩65,476 | ₩62,942 | ₩64,564 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩65,060 | ₩65,543 | ₩61,373 | ₩62,271 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,907 | ₩65,329 | ₩62,097 | ₩64,725 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩67,099 | ₩67,487 | ₩65,758 | ₩65,798 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,461 | ₩68,761 | ₩66,710 | ₩67,742 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,857 | ₩67,474 | ₩65,490 | ₩66,978 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩69,190 | ₩69,968 | ₩66,013 | ₩66,093 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,440 | ₩68,936 | ₩66,576 | ₩68,077 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,713 | ₩70,491 | ₩68,104 | ₩68,869 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,735 | ₩72,006 | ₩68,735 | ₩70,142 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,921 | ₩68,533 | ₩63,626 | ₩68,480 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,423 | ₩67,823 | ₩64,819 | ₩65,409 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,579 | ₩69,780 | ₩65,543 | ₩67,125 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,754 | ₩71,376 | ₩68,292 | ₩70,759 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,585 | ₩70,732 | ₩66,683 | ₩69,727 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,805 | ₩75,989 | ₩71,604 | ₩75,694 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,878 | ₩73,455 | ₩71,752 | ₩72,865 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,441 | ₩73,669 | ₩71,001 | ₩73,575 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩75,090 | ₩75,627 | ₩73,776 | ₩74,004 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩71,202 | ₩73,736 | ₩69,687 | ₩73,682 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,805 | ₩72,717 | ₩70,665 | ₩71,658 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,395 | ₩74,246 | ₩71,188 | ₩72,891 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩70,075 | ₩72,637 | ₩69,485 | ₩72,301 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩69,271 | ₩71,939 | ₩69,190 | ₩71,054 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,386 | ₩69,418 | ₩66,495 | ₩68,815 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩69,257 | ₩70,585 | ₩67,555 | ₩69,606 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,730 | ₩72,730 | ₩68,828 | ₩69,392 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩73,213 | ₩73,830 | ₩69,606 | ₩72,020 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,535 | ₩73,817 | ₩71,537 | ₩71,738 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,660 | ₩73,669 | ₩69,405 | ₩73,615 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,917 | ₩70,062 | ₩67,206 | ₩69,941 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩67,045 | ₩69,190 | ₩65,852 | ₩65,852 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,814 | ₩76,244 | ₩67,420 | ₩70,250 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,487 | ₩76,324 | ₩73,146 | ₩75,466 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩73,213 | ₩74,594 | ₩70,598 | ₩71,430 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,968 | ₩78,724 | ₩72,006 | ₩73,736 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩83,310 | ₩83,511 | ₩75,573 | ₩79,556 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩79,354 | ₩82,894 | ₩78,402 | ₩82,881 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,581 | ₩77,759 | ₩73,589 | ₩77,571 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,960 | ₩79,046 | ₩73,280 | ₩73,656 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,767 | ₩77,021 | ₩75,292 | ₩76,431 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩76,042 | ₩76,699 | ₩74,822 | ₩75,841 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,479 | ₩76,150 | ₩72,797 | ₩75,292 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩73,092 | ₩74,916 | ₩71,819 | ₩72,570 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,524 | ₩73,629 | ₩71,068 | ₩72,945 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,598 | ₩72,315 | ₩69,874 | ₩70,773 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,587 | ₩71,041 | ₩67,367 | ₩70,518 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,995 | ₩70,062 | ₩67,876 | ₩68,077 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,560 | ₩69,794 | ₩67,608 | ₩69,405 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,472 | ₩70,786 | ₩66,898 | ₩67,461 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩66,294 | ₩66,683 | ₩65,382 | ₩66,388 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,650 | ₩66,911 | ₩65,235 | ₩66,817 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,691 | ₩66,509 | ₩64,578 | ₩66,200 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,626 | ₩65,396 | ₩62,566 | ₩65,208 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,289 | ₩61,963 | ₩58,235 | ₩61,762 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,458 | ₩57,967 | ₩57,042 | ₩57,297 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,597 | ₩58,731 | ₩57,323 | ₩57,404 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,904 | ₩62,955 | ₩60,770 | ₩61,333 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩62,084 | ₩62,419 | ₩60,984 | ₩61,520 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,432 | ₩62,593 | ₩61,588 | ₩62,432 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,842 | ₩63,425 | ₩61,547 | ₩62,432 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,540 | ₩63,425 | ₩61,856 | ₩61,923 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩59,201 | ₩62,204 | ₩59,201 | ₩61,534 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩58,208 | ₩59,321 | ₩58,021 | ₩58,946 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,509 | ₩59,952 | ₩57,163 | ₩57,270 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩59,228 | ₩60,193 | ₩58,544 | ₩59,362 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩62,285 | ₩63,049 | ₩59,818 | ₩59,844 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,865 | ₩65,865 | ₩61,078 | ₩61,748 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,599 | ₩65,919 | ₩63,022 | ₩65,704 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,377 | ₩64,377 | ₩61,923 | ₩63,948 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,358 | ₩65,141 | ₩63,116 | ₩64,538 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,605 | ₩64,873 | ₩63,451 | ₩64,108 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩66,240 | ₩66,375 | ₩63,894 | ₩64,256 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,473 | ₩66,442 | ₩61,909 | ₩65,972 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,904 | ₩62,566 | ₩60,139 | ₩62,513 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,456 | ₩61,400 | ₩59,375 | ₩60,689 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,536 | ₩60,341 | ₩58,906 | ₩59,268 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,434 | ₩61,091 | ₩60,139 | ₩60,716 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,482 | ₩60,300 | ₩59,013 | ₩60,059 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,793 | ₩59,040 | ₩56,197 | ₩58,879 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,714 | ₩58,235 | ₩55,621 | ₩58,048 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,331 | ₩56,331 | ₩53,569 | ₩55,768 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,325 | ₩62,499 | ₩56,371 | ₩56,465 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,536 | ₩61,453 | ₩58,906 | ₩60,528 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,498 | ₩59,482 | ₩57,149 | ₩58,638 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩59,000 | ₩60,166 | ₩57,846 | ₩58,624 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩58,021 | ₩61,239 | ₩57,592 | ₩60,005 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩63,277 | ₩63,840 | ₩60,367 | ₩60,796 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩64,122 | ₩65,195 | ₩62,982 | ₩63,880 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,511 | ₩64,511 | ₩62,781 | ₩63,612 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,830 | ₩67,233 | ₩64,229 | ₩65,570 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,341 | ₩64,162 | ₩59,590 | ₩64,122 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩66,187 | ₩66,777 | ₩62,861 | ₩63,210 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩67,085 | ₩68,104 | ₩66,200 | ₩67,099 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,715 | ₩68,976 | ₩66,643 | ₩66,683 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩73,334 | ₩73,562 | ₩70,330 | ₩70,505 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,761 | ₩75,908 | ₩72,771 | ₩73,910 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,447 | ₩76,163 | ₩73,160 | ₩75,345 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩74,326 | ₩77,826 | ₩73,455 | ₩75,721 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,939 | ₩75,238 | ₩70,974 | ₩73,776 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩70,142 | ₩70,142 | ₩66,334 | ₩68,064 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,440 | ₩69,633 | ₩67,622 | ₩69,056 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩66,120 | ₩67,380 | ₩64,900 | ₩66,965 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,926 | ₩66,522 | ₩63,223 | ₩65,624 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,459 | ₩70,089 | ₩66,415 | ₩66,911 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,744 | ₩72,945 | ₩69,673 | ₩71,631 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩71,229 | ₩73,615 | ₩69,539 | ₩71,483 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,797 | ₩80,132 | ₩74,433 | ₩74,742 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,918 | ₩81,138 | ₩74,541 | ₩77,920 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,951 | ₩78,483 | ₩71,108 | ₩76,378 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,682 | ₩76,632 | ₩73,387 | ₩74,407 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,593 | ₩74,339 | ₩69,070 | ₩69,552 | -0.06% | 1039.3만 |
|---|