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 | ₩51,994 | ₩52,247 | ₩51,326 | ₩51,914 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,461 | ₩52,781 | ₩50,833 | ₩51,460 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,262 | ₩54,262 | ₩53,048 | ₩53,288 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,476 | ₩56,665 | ₩54,342 | ₩55,784 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,235 | ₩53,915 | ₩52,808 | ₩53,635 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,502 | ₩53,782 | ₩52,888 | ₩53,101 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,915 | ₩53,248 | ₩51,900 | ₩52,834 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,782 | ₩54,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,181 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,089 | ₩54,369 | ₩53,048 | ₩53,435 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,009 | ₩54,236 | ₩53,275 | ₩53,555 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,783 | ₩55,210 | ₩54,249 | ₩54,596 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,584 | ₩55,677 | ₩54,289 | ₩54,529 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,145 | ₩57,385 | ₩55,997 | ₩56,037 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,986 | ₩58,600 | ₩57,078 | ₩58,373 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,172 | ₩57,959 | ₩56,731 | ₩57,359 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,065 | ₩57,519 | ₩55,437 | ₩55,584 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,598 | ₩57,385 | ₩56,278 | ₩56,958 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,157 | ₩56,558 | ₩54,329 | ₩55,210 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,398 | ₩56,691 | ₩55,370 | ₩55,744 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,384 | ₩56,878 | ₩55,570 | ₩56,304 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,228 | ₩60,415 | ₩58,093 | ₩58,093 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,842 | ₩61,389 | ₩59,854 | ₩60,054 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,964 | ₩63,738 | ₩62,190 | ₩62,537 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,590 | ₩64,485 | ₩62,256 | ₩63,391 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,481 | ₩61,549 | ₩60,228 | ₩61,469 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,468 | ₩61,362 | ₩60,308 | ₩60,988 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,720 | ₩59,841 | ₩58,146 | ₩59,147 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,080 | ₩59,561 | ₩58,119 | ₩58,640 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,868 | ₩61,189 | ₩60,415 | ₩60,735 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,525 | ₩64,792 | ₩60,695 | ₩60,815 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,405 | ₩64,859 | ₩63,604 | ₩64,552 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,725 | ₩66,847 | ₩63,858 | ₩64,125 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,203 | ₩64,698 | ₩61,843 | ₩64,245 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,522 | ₩61,909 | ₩60,321 | ₩60,975 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,587 | ₩61,642 | ₩59,520 | ₩61,482 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,133 | ₩59,547 | ₩57,772 | ₩58,506 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,160 | ₩60,094 | ₩58,680 | ₩60,068 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,040 | ₩59,787 | ₩57,599 | ₩58,213 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,094 | ₩61,389 | ₩59,507 | ₩60,388 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,455 | ₩61,309 | ₩59,774 | ₩59,961 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,588 | ₩61,055 | ₩59,814 | ₩60,388 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,255 | ₩61,362 | ₩60,134 | ₩60,321 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,801 | ₩60,708 | ₩59,627 | ₩60,281 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,961 | ₩60,108 | ₩59,013 | ₩59,227 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,040 | ₩60,214 | ₩58,359 | ₩59,934 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,158 | ₩58,506 | ₩56,438 | ₩57,652 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,679 | ₩57,812 | ₩56,798 | ₩57,238 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,597 | ₩57,425 | ₩55,450 | ₩56,705 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,434 | ₩54,689 | ₩52,007 | ₩54,463 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,915 | ₩53,982 | ₩51,353 | ₩52,140 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,220 | ₩53,155 | ₩51,046 | ₩53,008 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,380 | ₩51,847 | ₩49,618 | ₩50,072 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,554 | ₩52,581 | ₩50,552 | ₩51,980 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,955 | ₩54,943 | ₩52,834 | ₩53,809 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,609 | ₩54,850 | ₩52,794 | ₩53,235 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,556 | ₩55,330 | ₩54,022 | ₩54,890 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,383 | ₩55,423 | ₩54,302 | ₩54,676 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,287 | ₩53,742 | ₩52,194 | ₩53,715 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,780 | ₩52,100 | ₩51,260 | ₩51,607 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,019 | ₩52,461 | ₩50,352 | ₩51,687 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,835 | ₩53,835 | ₩51,780 | ₩52,194 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,343 | ₩55,770 | ₩53,435 | ₩54,583 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,956 | ₩55,824 | ₩54,890 | ₩55,450 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,051 | ₩56,331 | ₩53,982 | ₩54,342 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,278 | ₩57,892 | ₩56,678 | ₩57,345 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,957 | ₩56,785 | ₩55,704 | ₩56,518 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,756 | ₩55,730 | ₩54,076 | ₩55,597 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,172 | ₩57,252 | ₩54,970 | ₩55,717 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,399 | ₩59,494 | ₩58,399 | ₩58,560 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,159 | ₩59,988 | ₩56,785 | ₩57,692 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,560 | ₩59,881 | ₩57,425 | ₩57,625 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,453 | ₩58,466 | ₩57,212 | ₩58,319 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,800 | ₩58,960 | ₩57,225 | ₩58,626 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,572 | ₩59,067 | ₩57,105 | ₩58,173 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,428 | ₩60,935 | ₩58,333 | ₩58,613 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,601 | ₩60,668 | ₩58,640 | ₩59,681 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,934 | ₩62,950 | ₩59,053 | ₩60,828 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,830 | ₩63,150 | ₩61,803 | ₩62,456 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,938 | ₩64,632 | ₩63,004 | ₩63,764 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,791 | ₩65,005 | ₩62,750 | ₩62,857 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,378 | ₩65,953 | ₩63,351 | ₩63,884 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,404 | ₩64,899 | ₩63,337 | ₩64,138 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,335 | ₩61,375 | ₩59,841 | ₩60,748 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,105 | ₩59,961 | ₩56,851 | ₩59,827 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,600 | ₩59,360 | ₩56,358 | ₩56,518 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,776 | ₩61,923 | ₩56,611 | ₩58,880 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,270 | ₩62,497 | ₩61,069 | ₩61,282 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,793 | ₩65,993 | ₩60,014 | ₩60,468 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,914 | ₩67,581 | ₩66,086 | ₩67,101 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,304 | ₩70,304 | ₩66,567 | ₩67,247 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,714 | ₩71,411 | ₩66,420 | ₩71,291 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,700 | ₩68,342 | ₩65,526 | ₩67,448 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,661 | ₩68,275 | ₩66,006 | ₩67,741 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,900 | ₩68,008 | ₩65,352 | ₩67,728 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,087 | ₩67,408 | ₩65,766 | ₩66,941 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,368 | ₩68,168 | ₩66,874 | ₩67,875 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,020 | ₩66,620 | ₩65,072 | ₩65,339 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,978 | ₩65,966 | ₩63,631 | ₩65,206 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,431 | ₩64,698 | ₩62,737 | ₩64,111 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,005 | ₩64,205 | ₩62,136 | ₩62,990 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,794 | ₩67,221 | ₩64,111 | ₩64,965 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,861 | ₩67,901 | ₩66,433 | ₩66,634 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,385 | ₩71,398 | ₩68,796 | ₩70,063 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,145 | ₩72,332 | ₩70,050 | ₩71,144 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,347 | ₩74,347 | ₩70,210 | ₩72,532 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,214 | ₩77,563 | ₩73,840 | ₩76,376 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,455 | ₩75,829 | ₩73,280 | ₩73,640 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,617 | ₩78,244 | ₩74,441 | ₩75,081 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,853 | ₩77,817 | ₩73,066 | ₩77,750 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,147 | ₩75,001 | ₩71,772 | ₩72,332 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,640 | ₩74,694 | ₩72,292 | ₩73,093 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,721 | ₩74,721 | ₩73,119 | ₩74,521 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,665 | ₩75,375 | ₩71,425 | ₩75,295 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,866 | ₩72,893 | ₩70,264 | ₩70,584 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,227 | ₩74,774 | ₩71,772 | ₩72,372 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,401 | ₩76,095 | ₩73,934 | ₩75,668 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,549 | ₩76,656 | ₩73,747 | ₩73,813 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,630 | ₩78,698 | ₩73,773 | ₩75,361 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,226 | ₩77,096 | ₩73,106 | ₩77,043 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,268 | ₩75,295 | ₩71,611 | ₩71,718 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,426 | ₩74,894 | ₩72,279 | ₩74,801 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,321 | ₩76,456 | ₩73,506 | ₩74,547 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,027 | ₩74,721 | ₩72,973 | ₩73,760 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,691 | ₩74,027 | ₩71,158 | ₩73,186 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,771 | ₩71,091 | ₩69,783 | ₩70,517 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,221 | ₩69,636 | ₩66,420 | ₩69,636 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,235 | ₩69,543 | ₩67,861 | ₩68,008 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,701 | ₩68,889 | ₩66,807 | ₩67,968 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,396 | ₩70,464 | ₩67,488 | ₩68,595 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,458 | ₩64,672 | ₩62,510 | ₩63,991 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,513 | ₩65,966 | ₩64,045 | ₩64,872 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,737 | ₩65,606 | ₩62,109 | ₩65,259 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,100 | ₩67,835 | ₩65,473 | ₩65,739 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,402 | ₩64,645 | ₩61,389 | ₩64,632 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,803 | ₩63,057 | ₩59,734 | ₩60,441 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,949 | ₩63,284 | ₩61,349 | ₩62,230 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,951 | ₩64,645 | ₩62,256 | ₩62,323 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,247 | ₩66,914 | ₩65,032 | ₩65,326 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,497 | ₩64,472 | ₩62,190 | ₩64,311 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,097 | ₩65,166 | ₩62,643 | ₩64,258 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,752 | ₩65,232 | ₩61,082 | ₩61,976 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,604 | ₩65,019 | ₩61,803 | ₩64,418 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,780 | ₩67,167 | ₩65,446 | ₩65,486 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,141 | ₩68,435 | ₩66,393 | ₩67,421 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,540 | ₩67,154 | ₩65,179 | ₩66,660 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,862 | ₩69,636 | ₩65,699 | ₩65,779 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,115 | ₩68,609 | ₩66,260 | ₩67,755 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,383 | ₩70,157 | ₩67,781 | ₩68,542 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,409 | ₩71,665 | ₩68,409 | ₩69,810 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,618 | ₩68,208 | ₩63,324 | ₩68,155 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,112 | ₩67,501 | ₩64,512 | ₩65,099 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,249 | ₩69,449 | ₩65,232 | ₩66,807 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,423 | ₩71,038 | ₩67,968 | ₩70,424 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,250 | ₩70,397 | ₩66,367 | ₩69,396 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,465 | ₩75,628 | ₩71,264 | ₩75,335 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,532 | ₩73,106 | ₩71,411 | ₩72,519 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,093 | ₩73,320 | ₩70,664 | ₩73,226 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,734 | ₩75,268 | ₩73,426 | ₩73,653 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,864 | ₩73,386 | ₩69,356 | ₩73,333 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,465 | ₩72,372 | ₩70,330 | ₩71,318 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,052 | ₩73,893 | ₩70,851 | ₩72,546 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,743 | ₩72,292 | ₩69,156 | ₩71,958 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,942 | ₩71,598 | ₩68,862 | ₩70,717 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,062 | ₩69,089 | ₩66,180 | ₩68,489 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,929 | ₩70,250 | ₩67,234 | ₩69,276 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,385 | ₩72,385 | ₩68,502 | ₩69,062 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,866 | ₩73,480 | ₩69,276 | ₩71,678 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,186 | ₩73,466 | ₩71,198 | ₩71,398 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,329 | ₩73,320 | ₩69,076 | ₩73,266 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,594 | ₩69,730 | ₩66,887 | ₩69,610 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,727 | ₩68,862 | ₩65,539 | ₩65,539 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,455 | ₩75,882 | ₩67,101 | ₩69,917 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,134 | ₩75,962 | ₩72,799 | ₩75,108 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,866 | ₩74,240 | ₩70,264 | ₩71,091 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,603 | ₩78,351 | ₩71,665 | ₩73,386 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,915 | ₩83,115 | ₩75,215 | ₩79,178 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,978 | ₩82,501 | ₩78,031 | ₩82,488 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,227 | ₩77,390 | ₩73,240 | ₩77,203 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,590 | ₩78,671 | ₩72,933 | ₩73,306 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,402 | ₩76,656 | ₩74,934 | ₩76,069 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,682 | ₩76,336 | ₩74,467 | ₩75,482 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,121 | ₩75,789 | ₩72,452 | ₩74,934 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,746 | ₩74,561 | ₩71,478 | ₩72,225 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,184 | ₩73,280 | ₩70,731 | ₩72,599 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,264 | ₩71,972 | ₩69,543 | ₩70,437 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,262 | ₩70,704 | ₩67,047 | ₩70,183 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,663 | ₩69,730 | ₩67,554 | ₩67,755 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,235 | ₩69,463 | ₩67,288 | ₩69,076 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,143 | ₩70,450 | ₩66,580 | ₩67,141 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,980 | ₩66,367 | ₩65,072 | ₩66,073 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,339 | ₩66,594 | ₩64,925 | ₩66,500 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,379 | ₩66,193 | ₩64,271 | ₩65,886 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,324 | ₩65,086 | ₩62,270 | ₩64,899 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,012 | ₩61,669 | ₩57,959 | ₩61,469 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,185 | ₩57,692 | ₩56,771 | ₩57,025 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,319 | ₩58,453 | ₩57,052 | ₩57,132 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,615 | ₩62,657 | ₩60,481 | ₩61,042 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,789 | ₩62,123 | ₩60,695 | ₩61,229 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,136 | ₩62,296 | ₩61,295 | ₩62,136 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,549 | ₩63,124 | ₩61,255 | ₩62,136 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,243 | ₩63,124 | ₩61,562 | ₩61,629 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,920 | ₩61,909 | ₩58,920 | ₩61,242 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,932 | ₩59,040 | ₩57,746 | ₩58,666 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,227 | ₩59,667 | ₩56,891 | ₩56,998 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,947 | ₩59,907 | ₩58,266 | ₩59,080 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,989 | ₩62,750 | ₩59,534 | ₩59,561 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,553 | ₩65,553 | ₩60,788 | ₩61,456 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,297 | ₩65,606 | ₩62,723 | ₩65,392 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,071 | ₩64,071 | ₩61,629 | ₩63,644 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,057 | ₩64,832 | ₩62,817 | ₩64,231 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,298 | ₩64,565 | ₩63,150 | ₩63,804 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,926 | ₩66,060 | ₩63,591 | ₩63,951 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,176 | ₩66,126 | ₩61,616 | ₩65,659 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,615 | ₩62,270 | ₩59,854 | ₩62,216 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,174 | ₩61,109 | ₩59,093 | ₩60,401 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,254 | ₩60,054 | ₩58,626 | ₩58,987 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,148 | ₩60,802 | ₩59,854 | ₩60,428 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,200 | ₩60,014 | ₩58,733 | ₩59,774 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,519 | ₩58,760 | ₩55,931 | ₩58,600 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,450 | ₩57,959 | ₩55,357 | ₩57,772 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,064 | ₩56,064 | ₩53,315 | ₩55,504 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,029 | ₩62,203 | ₩56,104 | ₩56,197 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,254 | ₩61,162 | ₩58,626 | ₩60,241 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,225 | ₩59,200 | ₩56,878 | ₩58,359 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,720 | ₩59,881 | ₩57,572 | ₩58,346 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,746 | ₩60,948 | ₩57,318 | ₩59,721 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,977 | ₩63,537 | ₩60,081 | ₩60,508 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,818 | ₩64,885 | ₩62,683 | ₩63,577 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,205 | ₩64,205 | ₩62,483 | ₩63,311 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,513 | ₩66,914 | ₩63,924 | ₩65,259 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,054 | ₩63,858 | ₩59,307 | ₩63,818 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,873 | ₩66,460 | ₩62,563 | ₩62,910 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,767 | ₩67,781 | ₩65,886 | ₩66,780 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,394 | ₩68,649 | ₩66,327 | ₩66,367 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,986 | ₩73,213 | ₩69,997 | ₩70,170 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,402 | ₩75,548 | ₩72,425 | ₩73,560 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,094 | ₩75,802 | ₩72,813 | ₩74,988 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,974 | ₩77,457 | ₩73,106 | ₩75,361 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,598 | ₩74,881 | ₩70,637 | ₩73,426 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,810 | ₩69,810 | ₩66,020 | ₩67,741 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,115 | ₩69,303 | ₩67,301 | ₩68,729 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,806 | ₩67,061 | ₩64,592 | ₩66,647 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,618 | ₩66,207 | ₩62,924 | ₩65,312 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,129 | ₩69,756 | ₩66,100 | ₩66,594 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,399 | ₩72,599 | ₩69,343 | ₩71,291 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,891 | ₩73,266 | ₩69,209 | ₩71,144 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,418 | ₩79,752 | ₩74,080 | ₩74,387 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,539 | ₩80,753 | ₩74,187 | ₩77,550 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,600 | ₩78,111 | ₩70,771 | ₩76,015 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,333 | ₩76,269 | ₩73,039 | ₩74,054 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,263 | ₩73,987 | ₩68,742 | ₩69,223 | -0.06% | 1039.3만 |
|---|