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 | ₩51,939 | ₩52,192 | ₩51,273 | ₩51,859 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,406 | ₩52,726 | ₩50,779 | ₩51,406 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,205 | ₩54,205 | ₩52,992 | ₩53,232 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,419 | ₩56,605 | ₩54,285 | ₩55,725 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,179 | ₩53,859 | ₩52,752 | ₩53,579 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,446 | ₩53,726 | ₩52,832 | ₩53,046 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,859 | ₩53,192 | ₩51,846 | ₩52,779 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,726 | ₩54,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,126 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,032 | ₩54,312 | ₩52,992 | ₩53,379 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩53,952 | ₩54,179 | ₩53,219 | ₩53,499 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,725 | ₩55,152 | ₩54,192 | ₩54,539 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,525 | ₩55,619 | ₩54,232 | ₩54,472 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,085 | ₩57,325 | ₩55,939 | ₩55,979 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,925 | ₩58,538 | ₩57,018 | ₩58,312 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,112 | ₩57,898 | ₩56,672 | ₩57,298 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,005 | ₩57,458 | ₩55,379 | ₩55,525 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,538 | ₩57,325 | ₩56,219 | ₩56,898 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,099 | ₩56,498 | ₩54,272 | ₩55,152 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,338 | ₩56,632 | ₩55,312 | ₩55,685 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,325 | ₩56,818 | ₩55,512 | ₩56,245 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,165 | ₩60,351 | ₩58,032 | ₩58,032 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,778 | ₩61,324 | ₩59,791 | ₩59,991 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,898 | ₩63,671 | ₩62,124 | ₩62,471 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,524 | ₩64,417 | ₩62,191 | ₩63,324 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,418 | ₩61,484 | ₩60,165 | ₩61,404 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,405 | ₩61,298 | ₩60,245 | ₩60,924 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,658 | ₩59,778 | ₩58,085 | ₩59,085 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,018 | ₩59,498 | ₩58,058 | ₩58,578 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,805 | ₩61,124 | ₩60,351 | ₩60,671 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,457 | ₩64,724 | ₩60,631 | ₩60,751 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,337 | ₩64,791 | ₩63,537 | ₩64,484 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,657 | ₩66,777 | ₩63,791 | ₩64,057 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,138 | ₩64,631 | ₩61,778 | ₩64,177 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,458 | ₩61,844 | ₩60,258 | ₩60,911 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,525 | ₩61,578 | ₩59,458 | ₩61,418 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,071 | ₩59,485 | ₩57,712 | ₩58,445 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,098 | ₩60,031 | ₩58,618 | ₩60,005 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩58,978 | ₩59,725 | ₩57,538 | ₩58,152 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,031 | ₩61,324 | ₩59,445 | ₩60,325 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,391 | ₩61,244 | ₩59,711 | ₩59,898 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,525 | ₩60,991 | ₩59,751 | ₩60,325 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,191 | ₩61,298 | ₩60,071 | ₩60,258 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,738 | ₩60,645 | ₩59,565 | ₩60,218 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,898 | ₩60,045 | ₩58,951 | ₩59,165 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩58,978 | ₩60,151 | ₩58,298 | ₩59,871 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,098 | ₩58,445 | ₩56,378 | ₩57,592 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,618 | ₩57,752 | ₩56,738 | ₩57,178 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,539 | ₩57,365 | ₩55,392 | ₩56,645 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,379 | ₩54,632 | ₩51,952 | ₩54,405 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,859 | ₩53,926 | ₩51,299 | ₩52,086 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,166 | ₩53,099 | ₩50,993 | ₩52,952 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,326 | ₩51,792 | ₩49,566 | ₩50,019 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,499 | ₩52,526 | ₩50,499 | ₩51,926 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,899 | ₩54,885 | ₩52,779 | ₩53,752 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,552 | ₩54,792 | ₩52,739 | ₩53,179 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,499 | ₩55,272 | ₩53,966 | ₩54,832 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,325 | ₩55,365 | ₩54,245 | ₩54,619 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,232 | ₩53,686 | ₩52,139 | ₩53,659 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,726 | ₩52,046 | ₩51,206 | ₩51,553 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩50,966 | ₩52,406 | ₩50,299 | ₩51,633 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,779 | ₩53,779 | ₩51,726 | ₩52,139 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,285 | ₩55,712 | ₩53,379 | ₩54,525 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,899 | ₩55,765 | ₩54,832 | ₩55,392 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩55,992 | ₩56,272 | ₩53,926 | ₩54,285 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,218 | ₩57,832 | ₩56,618 | ₩57,285 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,899 | ₩56,725 | ₩55,645 | ₩56,458 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,699 | ₩55,672 | ₩54,019 | ₩55,539 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,112 | ₩57,192 | ₩54,912 | ₩55,659 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,338 | ₩59,431 | ₩58,338 | ₩58,498 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,098 | ₩59,925 | ₩56,725 | ₩57,632 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,498 | ₩59,818 | ₩57,365 | ₩57,565 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,392 | ₩58,405 | ₩57,152 | ₩58,258 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,738 | ₩58,898 | ₩57,165 | ₩58,565 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,512 | ₩59,005 | ₩57,045 | ₩58,112 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,365 | ₩60,871 | ₩58,272 | ₩58,552 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,538 | ₩60,605 | ₩58,578 | ₩59,618 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,871 | ₩62,884 | ₩58,991 | ₩60,765 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,764 | ₩63,084 | ₩61,738 | ₩62,391 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,871 | ₩64,564 | ₩62,938 | ₩63,697 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,724 | ₩64,937 | ₩62,684 | ₩62,791 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,311 | ₩65,884 | ₩63,284 | ₩63,817 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,337 | ₩64,831 | ₩63,271 | ₩64,071 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,271 | ₩61,311 | ₩59,778 | ₩60,685 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,045 | ₩59,898 | ₩56,792 | ₩59,765 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,538 | ₩59,298 | ₩56,299 | ₩56,458 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,711 | ₩61,858 | ₩56,552 | ₩58,818 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,204 | ₩62,431 | ₩61,004 | ₩61,218 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,724 | ₩65,924 | ₩59,951 | ₩60,405 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,844 | ₩67,510 | ₩66,017 | ₩67,030 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,230 | ₩70,230 | ₩66,497 | ₩67,177 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,644 | ₩71,336 | ₩66,350 | ₩71,216 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,630 | ₩68,270 | ₩65,457 | ₩67,377 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,590 | ₩68,203 | ₩65,937 | ₩67,670 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,830 | ₩67,937 | ₩65,284 | ₩67,657 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,017 | ₩67,337 | ₩65,697 | ₩66,870 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,297 | ₩68,097 | ₩66,804 | ₩67,804 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩65,950 | ₩66,550 | ₩65,004 | ₩65,271 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,911 | ₩65,897 | ₩63,564 | ₩65,137 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,364 | ₩64,631 | ₩62,671 | ₩64,044 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩63,937 | ₩64,137 | ₩62,071 | ₩62,924 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,724 | ₩67,150 | ₩64,044 | ₩64,897 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,790 | ₩67,830 | ₩66,364 | ₩66,564 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,310 | ₩71,323 | ₩68,723 | ₩69,990 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,070 | ₩72,256 | ₩69,977 | ₩71,070 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,269 | ₩74,269 | ₩70,136 | ₩72,456 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,136 | ₩77,482 | ₩73,763 | ₩76,296 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,376 | ₩75,749 | ₩73,203 | ₩73,563 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,535 | ₩78,162 | ₩74,363 | ₩75,002 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,776 | ₩77,735 | ₩72,989 | ₩77,669 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,069 | ₩74,922 | ₩71,696 | ₩72,256 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,563 | ₩74,616 | ₩72,216 | ₩73,016 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,643 | ₩74,643 | ₩73,043 | ₩74,443 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,590 | ₩75,296 | ₩71,350 | ₩75,216 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,789 | ₩72,816 | ₩70,190 | ₩70,510 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,149 | ₩74,696 | ₩71,696 | ₩72,296 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,323 | ₩76,016 | ₩73,856 | ₩75,589 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,469 | ₩76,576 | ₩73,669 | ₩73,736 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,549 | ₩78,615 | ₩73,696 | ₩75,282 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,149 | ₩77,015 | ₩73,029 | ₩76,962 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,189 | ₩75,216 | ₩71,536 | ₩71,643 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,349 | ₩74,816 | ₩72,203 | ₩74,722 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,242 | ₩76,376 | ₩73,429 | ₩74,469 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩73,949 | ₩74,643 | ₩72,896 | ₩73,683 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,616 | ₩73,949 | ₩71,083 | ₩73,109 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,696 | ₩71,016 | ₩69,710 | ₩70,443 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,150 | ₩69,563 | ₩66,350 | ₩69,563 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,163 | ₩69,470 | ₩67,790 | ₩67,937 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,630 | ₩68,817 | ₩66,737 | ₩67,897 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,323 | ₩70,390 | ₩67,417 | ₩68,523 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,391 | ₩64,604 | ₩62,444 | ₩63,924 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,444 | ₩65,897 | ₩63,977 | ₩64,804 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,671 | ₩65,537 | ₩62,044 | ₩65,191 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,030 | ₩67,764 | ₩65,404 | ₩65,670 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,338 | ₩64,577 | ₩61,324 | ₩64,564 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,738 | ₩62,991 | ₩59,671 | ₩60,378 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,884 | ₩63,217 | ₩61,284 | ₩62,164 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,884 | ₩64,577 | ₩62,191 | ₩62,258 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,177 | ₩66,844 | ₩64,964 | ₩65,257 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,431 | ₩64,404 | ₩62,124 | ₩64,244 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,031 | ₩65,097 | ₩62,578 | ₩64,191 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,684 | ₩65,164 | ₩61,018 | ₩61,911 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,537 | ₩64,951 | ₩61,738 | ₩64,351 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,710 | ₩67,097 | ₩65,377 | ₩65,417 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,070 | ₩68,363 | ₩66,324 | ₩67,350 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,470 | ₩67,084 | ₩65,111 | ₩66,590 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,790 | ₩69,563 | ₩65,630 | ₩65,710 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,043 | ₩68,537 | ₩66,190 | ₩67,684 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,310 | ₩70,083 | ₩67,710 | ₩68,470 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,337 | ₩71,590 | ₩68,337 | ₩69,737 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,551 | ₩68,137 | ₩63,257 | ₩68,083 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,044 | ₩67,430 | ₩64,444 | ₩65,031 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,177 | ₩69,377 | ₩65,164 | ₩66,737 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,350 | ₩70,963 | ₩67,897 | ₩70,350 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,176 | ₩70,323 | ₩66,297 | ₩69,323 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,390 | ₩75,549 | ₩71,190 | ₩75,256 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,456 | ₩73,029 | ₩71,336 | ₩72,443 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,016 | ₩73,243 | ₩70,590 | ₩73,149 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,656 | ₩75,189 | ₩73,349 | ₩73,576 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,790 | ₩73,309 | ₩69,283 | ₩73,256 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,390 | ₩72,296 | ₩70,256 | ₩71,243 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩71,976 | ₩73,816 | ₩70,776 | ₩72,469 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,670 | ₩72,216 | ₩69,083 | ₩71,883 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,870 | ₩71,523 | ₩68,790 | ₩70,643 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩67,990 | ₩69,017 | ₩66,110 | ₩68,417 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,857 | ₩70,176 | ₩67,164 | ₩69,203 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,310 | ₩72,310 | ₩68,430 | ₩68,990 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,789 | ₩73,403 | ₩69,203 | ₩71,603 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,109 | ₩73,389 | ₩71,123 | ₩71,323 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,257 | ₩73,243 | ₩69,003 | ₩73,189 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,524 | ₩69,657 | ₩66,817 | ₩69,537 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,657 | ₩68,790 | ₩65,471 | ₩65,471 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,376 | ₩75,802 | ₩67,030 | ₩69,843 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,056 | ₩75,882 | ₩72,723 | ₩75,029 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,789 | ₩74,163 | ₩70,190 | ₩71,016 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,522 | ₩78,269 | ₩71,590 | ₩73,309 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,828 | ₩83,028 | ₩75,136 | ₩79,095 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,895 | ₩82,415 | ₩77,949 | ₩82,401 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,149 | ₩77,309 | ₩73,163 | ₩77,122 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,509 | ₩78,589 | ₩72,856 | ₩73,229 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,322 | ₩76,576 | ₩74,856 | ₩75,989 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,602 | ₩76,256 | ₩74,389 | ₩75,402 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,042 | ₩75,709 | ₩72,376 | ₩74,856 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,669 | ₩74,483 | ₩71,403 | ₩72,150 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,110 | ₩73,203 | ₩70,656 | ₩72,523 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,190 | ₩71,896 | ₩69,470 | ₩70,363 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,190 | ₩70,630 | ₩66,977 | ₩70,110 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,590 | ₩69,657 | ₩67,484 | ₩67,684 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,163 | ₩69,390 | ₩67,217 | ₩69,003 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,070 | ₩70,376 | ₩66,510 | ₩67,070 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,910 | ₩66,297 | ₩65,004 | ₩66,004 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,271 | ₩66,524 | ₩64,857 | ₩66,430 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,311 | ₩66,124 | ₩64,204 | ₩65,817 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,257 | ₩65,017 | ₩62,204 | ₩64,831 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩57,952 | ₩61,604 | ₩57,898 | ₩61,404 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,125 | ₩57,632 | ₩56,712 | ₩56,965 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,258 | ₩58,392 | ₩56,992 | ₩57,072 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,551 | ₩62,591 | ₩60,418 | ₩60,978 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,724 | ₩62,058 | ₩60,631 | ₩61,164 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,071 | ₩62,231 | ₩61,231 | ₩62,071 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,484 | ₩63,058 | ₩61,191 | ₩62,071 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,178 | ₩63,058 | ₩61,498 | ₩61,564 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,858 | ₩61,844 | ₩58,858 | ₩61,178 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,872 | ₩58,978 | ₩57,685 | ₩58,605 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,165 | ₩59,605 | ₩56,832 | ₩56,938 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,885 | ₩59,845 | ₩58,205 | ₩59,018 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,924 | ₩62,684 | ₩59,471 | ₩59,498 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,484 | ₩65,484 | ₩60,725 | ₩61,391 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,231 | ₩65,537 | ₩62,658 | ₩65,324 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,004 | ₩64,004 | ₩61,564 | ₩63,577 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩62,991 | ₩64,764 | ₩62,751 | ₩64,164 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,231 | ₩64,497 | ₩63,084 | ₩63,737 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,857 | ₩65,990 | ₩63,524 | ₩63,884 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,111 | ₩66,057 | ₩61,551 | ₩65,590 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,551 | ₩62,204 | ₩59,791 | ₩62,151 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,111 | ₩61,044 | ₩59,031 | ₩60,338 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,191 | ₩59,991 | ₩58,565 | ₩58,925 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,085 | ₩60,738 | ₩59,791 | ₩60,365 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,138 | ₩59,951 | ₩58,671 | ₩59,711 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,458 | ₩58,698 | ₩55,872 | ₩58,538 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,392 | ₩57,898 | ₩55,299 | ₩57,712 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,005 | ₩56,005 | ₩53,259 | ₩55,445 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩61,964 | ₩62,138 | ₩56,045 | ₩56,139 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,191 | ₩61,098 | ₩58,565 | ₩60,178 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,165 | ₩59,138 | ₩56,818 | ₩58,298 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,658 | ₩59,818 | ₩57,512 | ₩58,285 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,685 | ₩60,885 | ₩57,258 | ₩59,658 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,911 | ₩63,471 | ₩60,018 | ₩60,445 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,751 | ₩64,817 | ₩62,618 | ₩63,511 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,137 | ₩64,137 | ₩62,418 | ₩63,244 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,444 | ₩66,844 | ₩63,857 | ₩65,191 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩59,991 | ₩63,791 | ₩59,245 | ₩63,751 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,804 | ₩66,390 | ₩62,498 | ₩62,844 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,697 | ₩67,710 | ₩65,817 | ₩66,710 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,324 | ₩68,577 | ₩66,257 | ₩66,297 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,909 | ₩73,136 | ₩69,923 | ₩70,097 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,322 | ₩75,469 | ₩72,350 | ₩73,483 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,016 | ₩75,722 | ₩72,736 | ₩74,909 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,896 | ₩77,375 | ₩73,029 | ₩75,282 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,523 | ₩74,802 | ₩70,563 | ₩73,349 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,737 | ₩69,737 | ₩65,950 | ₩67,670 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,043 | ₩69,230 | ₩67,230 | ₩68,657 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,737 | ₩66,990 | ₩64,524 | ₩66,577 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,551 | ₩66,137 | ₩62,858 | ₩65,244 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,057 | ₩69,683 | ₩66,030 | ₩66,524 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,323 | ₩72,523 | ₩69,270 | ₩71,216 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,816 | ₩73,189 | ₩69,137 | ₩71,070 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,335 | ₩79,668 | ₩74,003 | ₩74,309 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,455 | ₩80,668 | ₩74,109 | ₩77,469 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,523 | ₩78,029 | ₩70,696 | ₩75,936 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,256 | ₩76,189 | ₩72,963 | ₩73,976 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,190 | ₩73,909 | ₩68,670 | ₩69,150 | -0.06% | 1039.3만 |
|---|