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 | ₩51,976 | ₩52,229 | ₩51,309 | ₩51,896 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,443 | ₩52,763 | ₩50,815 | ₩51,442 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,244 | ₩54,244 | ₩53,030 | ₩53,270 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,457 | ₩56,645 | ₩54,324 | ₩55,765 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,216 | ₩53,897 | ₩52,790 | ₩53,617 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,483 | ₩53,763 | ₩52,870 | ₩53,083 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,896 | ₩53,230 | ₩51,882 | ₩52,816 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,763 | ₩54,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,163 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,070 | ₩54,350 | ₩53,030 | ₩53,417 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩53,990 | ₩54,217 | ₩53,256 | ₩53,537 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,764 | ₩55,191 | ₩54,230 | ₩54,577 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,564 | ₩55,658 | ₩54,270 | ₩54,511 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,125 | ₩57,365 | ₩55,978 | ₩56,018 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,966 | ₩58,579 | ₩57,059 | ₩58,353 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,152 | ₩57,939 | ₩56,712 | ₩57,339 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,045 | ₩57,499 | ₩55,418 | ₩55,564 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,578 | ₩57,365 | ₩56,258 | ₩56,939 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,138 | ₩56,538 | ₩54,310 | ₩55,191 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,378 | ₩56,672 | ₩55,351 | ₩55,725 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,365 | ₩56,858 | ₩55,551 | ₩56,285 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,207 | ₩60,394 | ₩58,073 | ₩58,073 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,821 | ₩61,368 | ₩59,833 | ₩60,034 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,942 | ₩63,716 | ₩62,168 | ₩62,515 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,568 | ₩64,463 | ₩62,235 | ₩63,369 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,461 | ₩61,528 | ₩60,207 | ₩61,448 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,447 | ₩61,341 | ₩60,287 | ₩60,967 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,700 | ₩59,820 | ₩58,126 | ₩59,126 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,060 | ₩59,540 | ₩58,099 | ₩58,619 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,847 | ₩61,168 | ₩60,394 | ₩60,714 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,503 | ₩64,770 | ₩60,674 | ₩60,794 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,383 | ₩64,836 | ₩63,582 | ₩64,529 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,703 | ₩66,824 | ₩63,836 | ₩64,103 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,181 | ₩64,676 | ₩61,821 | ₩64,223 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,501 | ₩61,888 | ₩60,300 | ₩60,954 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,567 | ₩61,621 | ₩59,500 | ₩61,461 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,113 | ₩59,527 | ₩57,752 | ₩58,486 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,140 | ₩60,074 | ₩58,659 | ₩60,047 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,020 | ₩59,767 | ₩57,579 | ₩58,193 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,074 | ₩61,368 | ₩59,487 | ₩60,367 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,434 | ₩61,288 | ₩59,753 | ₩59,940 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,567 | ₩61,034 | ₩59,793 | ₩60,367 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,234 | ₩61,341 | ₩60,114 | ₩60,300 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,780 | ₩60,687 | ₩59,607 | ₩60,260 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,940 | ₩60,087 | ₩58,993 | ₩59,206 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,020 | ₩60,194 | ₩58,339 | ₩59,914 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,139 | ₩58,486 | ₩56,418 | ₩57,632 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,659 | ₩57,792 | ₩56,778 | ₩57,219 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,578 | ₩57,405 | ₩55,431 | ₩56,685 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,416 | ₩54,671 | ₩51,989 | ₩54,444 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,897 | ₩53,964 | ₩51,335 | ₩52,123 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,202 | ₩53,136 | ₩51,029 | ₩52,990 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,362 | ₩51,829 | ₩49,601 | ₩50,055 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,536 | ₩52,563 | ₩50,535 | ₩51,962 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,937 | ₩54,924 | ₩52,816 | ₩53,790 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,591 | ₩54,831 | ₩52,776 | ₩53,216 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,537 | ₩55,311 | ₩54,004 | ₩54,871 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,364 | ₩55,404 | ₩54,284 | ₩54,657 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,269 | ₩53,723 | ₩52,176 | ₩53,697 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,762 | ₩52,082 | ₩51,242 | ₩51,589 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,002 | ₩52,443 | ₩50,335 | ₩51,669 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,817 | ₩53,817 | ₩51,762 | ₩52,176 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,324 | ₩55,751 | ₩53,417 | ₩54,564 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,937 | ₩55,805 | ₩54,871 | ₩55,431 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,031 | ₩56,312 | ₩53,964 | ₩54,324 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,259 | ₩57,872 | ₩56,658 | ₩57,325 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,938 | ₩56,765 | ₩55,685 | ₩56,498 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,737 | ₩55,711 | ₩54,057 | ₩55,578 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,152 | ₩57,232 | ₩54,951 | ₩55,698 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,379 | ₩59,473 | ₩58,379 | ₩58,539 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,139 | ₩59,967 | ₩56,765 | ₩57,672 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,539 | ₩59,860 | ₩57,405 | ₩57,606 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,433 | ₩58,446 | ₩57,192 | ₩58,299 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,780 | ₩58,940 | ₩57,205 | ₩58,606 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,552 | ₩59,046 | ₩57,085 | ₩58,153 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,407 | ₩60,914 | ₩58,313 | ₩58,593 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,581 | ₩60,647 | ₩58,619 | ₩59,660 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,914 | ₩62,929 | ₩59,033 | ₩60,807 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,808 | ₩63,129 | ₩61,781 | ₩62,435 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,916 | ₩64,609 | ₩62,982 | ₩63,742 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,769 | ₩64,983 | ₩62,728 | ₩62,835 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,356 | ₩65,930 | ₩63,329 | ₩63,862 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,382 | ₩64,876 | ₩63,315 | ₩64,116 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,314 | ₩61,354 | ₩59,820 | ₩60,727 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,085 | ₩59,940 | ₩56,832 | ₩59,807 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,579 | ₩59,340 | ₩56,338 | ₩56,498 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,755 | ₩61,901 | ₩56,592 | ₩58,860 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,248 | ₩62,475 | ₩61,047 | ₩61,261 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,770 | ₩65,970 | ₩59,994 | ₩60,447 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,891 | ₩67,558 | ₩66,064 | ₩67,078 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,279 | ₩70,279 | ₩66,544 | ₩67,224 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,691 | ₩71,387 | ₩66,397 | ₩71,267 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,677 | ₩68,318 | ₩65,503 | ₩67,424 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,638 | ₩68,252 | ₩65,984 | ₩67,718 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,877 | ₩67,985 | ₩65,330 | ₩67,705 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,064 | ₩67,384 | ₩65,743 | ₩66,917 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,344 | ₩68,145 | ₩66,851 | ₩67,851 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩65,997 | ₩66,597 | ₩65,050 | ₩65,317 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,956 | ₩65,944 | ₩63,609 | ₩65,183 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,409 | ₩64,676 | ₩62,715 | ₩64,089 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩63,982 | ₩64,183 | ₩62,115 | ₩62,969 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,771 | ₩67,198 | ₩64,089 | ₩64,943 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,838 | ₩67,878 | ₩66,411 | ₩66,611 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,360 | ₩71,373 | ₩68,772 | ₩70,039 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,120 | ₩72,307 | ₩70,026 | ₩71,120 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,322 | ₩74,322 | ₩70,186 | ₩72,507 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,188 | ₩77,537 | ₩73,815 | ₩76,349 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,429 | ₩75,802 | ₩73,254 | ₩73,615 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,590 | ₩78,217 | ₩74,415 | ₩75,055 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,828 | ₩77,790 | ₩73,041 | ₩77,723 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,121 | ₩74,975 | ₩71,747 | ₩72,307 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,615 | ₩74,668 | ₩72,267 | ₩73,068 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,695 | ₩74,695 | ₩73,094 | ₩74,495 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,640 | ₩75,349 | ₩71,400 | ₩75,269 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,841 | ₩72,867 | ₩70,239 | ₩70,559 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,202 | ₩74,749 | ₩71,747 | ₩72,347 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,375 | ₩76,069 | ₩73,908 | ₩75,642 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,523 | ₩76,630 | ₩73,721 | ₩73,788 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,603 | ₩78,671 | ₩73,748 | ₩75,335 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,201 | ₩77,070 | ₩73,081 | ₩77,016 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,242 | ₩75,269 | ₩71,587 | ₩71,693 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,401 | ₩74,869 | ₩72,254 | ₩74,775 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,295 | ₩76,429 | ₩73,481 | ₩74,522 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,001 | ₩74,695 | ₩72,947 | ₩73,735 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,667 | ₩74,001 | ₩71,133 | ₩73,161 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,746 | ₩71,066 | ₩69,759 | ₩70,493 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,198 | ₩69,612 | ₩66,397 | ₩69,612 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,212 | ₩69,519 | ₩67,838 | ₩67,985 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,678 | ₩68,865 | ₩66,784 | ₩67,945 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,372 | ₩70,439 | ₩67,464 | ₩68,572 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,436 | ₩64,650 | ₩62,488 | ₩63,969 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,490 | ₩65,944 | ₩64,023 | ₩64,850 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,715 | ₩65,583 | ₩62,088 | ₩65,237 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,077 | ₩67,811 | ₩65,450 | ₩65,717 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,381 | ₩64,623 | ₩61,368 | ₩64,609 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,782 | ₩63,035 | ₩59,713 | ₩60,420 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,928 | ₩63,262 | ₩61,328 | ₩62,208 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,929 | ₩64,623 | ₩62,235 | ₩62,302 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,224 | ₩66,891 | ₩65,010 | ₩65,303 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,475 | ₩64,449 | ₩62,168 | ₩64,289 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,075 | ₩65,143 | ₩62,622 | ₩64,236 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,730 | ₩65,210 | ₩61,061 | ₩61,955 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,582 | ₩64,996 | ₩61,781 | ₩64,396 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,757 | ₩67,144 | ₩65,423 | ₩65,463 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,118 | ₩68,412 | ₩66,370 | ₩67,398 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,517 | ₩67,131 | ₩65,156 | ₩66,637 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,839 | ₩69,612 | ₩65,677 | ₩65,757 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,091 | ₩68,585 | ₩66,237 | ₩67,731 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,359 | ₩70,133 | ₩67,758 | ₩68,518 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,385 | ₩71,640 | ₩68,385 | ₩69,786 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,596 | ₩68,185 | ₩63,302 | ₩68,131 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,090 | ₩67,478 | ₩64,489 | ₩65,076 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,225 | ₩69,426 | ₩65,210 | ₩66,784 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,399 | ₩71,013 | ₩67,945 | ₩70,399 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,226 | ₩70,373 | ₩66,344 | ₩69,372 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,440 | ₩75,602 | ₩71,240 | ₩75,309 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,507 | ₩73,081 | ₩71,387 | ₩72,494 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,068 | ₩73,294 | ₩70,640 | ₩73,201 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,708 | ₩75,242 | ₩73,401 | ₩73,628 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,840 | ₩73,361 | ₩69,332 | ₩73,308 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,440 | ₩72,347 | ₩70,306 | ₩71,293 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,027 | ₩73,868 | ₩70,826 | ₩72,521 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,719 | ₩72,267 | ₩69,132 | ₩71,934 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,919 | ₩71,573 | ₩68,839 | ₩70,693 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,038 | ₩69,065 | ₩66,157 | ₩68,465 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,905 | ₩70,226 | ₩67,211 | ₩69,252 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,361 | ₩72,361 | ₩68,478 | ₩69,039 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,841 | ₩73,454 | ₩69,252 | ₩71,653 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,161 | ₩73,441 | ₩71,173 | ₩71,373 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,305 | ₩73,294 | ₩69,052 | ₩73,241 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,571 | ₩69,706 | ₩66,864 | ₩69,586 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,704 | ₩68,839 | ₩65,517 | ₩65,517 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,429 | ₩75,856 | ₩67,078 | ₩69,892 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,108 | ₩75,936 | ₩72,774 | ₩75,082 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,841 | ₩74,215 | ₩70,239 | ₩71,066 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,576 | ₩78,324 | ₩71,640 | ₩73,361 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,886 | ₩83,087 | ₩75,189 | ₩79,151 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,951 | ₩82,473 | ₩78,004 | ₩82,459 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,202 | ₩77,363 | ₩73,214 | ₩77,177 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,563 | ₩78,644 | ₩72,907 | ₩73,281 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,376 | ₩76,630 | ₩74,909 | ₩76,043 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,656 | ₩76,309 | ₩74,442 | ₩75,456 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,095 | ₩75,762 | ₩72,427 | ₩74,909 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,721 | ₩74,535 | ₩71,453 | ₩72,200 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,160 | ₩73,254 | ₩70,706 | ₩72,574 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,239 | ₩71,947 | ₩69,519 | ₩70,413 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,238 | ₩70,680 | ₩67,024 | ₩70,159 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,639 | ₩69,706 | ₩67,531 | ₩67,731 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,212 | ₩69,439 | ₩67,264 | ₩69,052 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,119 | ₩70,426 | ₩66,557 | ₩67,118 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,957 | ₩66,344 | ₩65,050 | ₩66,050 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,317 | ₩66,571 | ₩64,903 | ₩66,477 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,357 | ₩66,170 | ₩64,249 | ₩65,864 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,302 | ₩65,063 | ₩62,248 | ₩64,876 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩57,992 | ₩61,648 | ₩57,939 | ₩61,448 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,165 | ₩57,672 | ₩56,752 | ₩57,005 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,299 | ₩58,433 | ₩57,032 | ₩57,112 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,594 | ₩62,635 | ₩60,461 | ₩61,021 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,768 | ₩62,101 | ₩60,674 | ₩61,208 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,115 | ₩62,275 | ₩61,274 | ₩62,115 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,528 | ₩63,102 | ₩61,234 | ₩62,115 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,221 | ₩63,102 | ₩61,541 | ₩61,608 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,900 | ₩61,888 | ₩58,900 | ₩61,221 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,912 | ₩59,020 | ₩57,726 | ₩58,646 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,206 | ₩59,647 | ₩56,872 | ₩56,979 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,926 | ₩59,887 | ₩58,246 | ₩59,060 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,968 | ₩62,728 | ₩59,513 | ₩59,540 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,530 | ₩65,530 | ₩60,767 | ₩61,434 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,275 | ₩65,583 | ₩62,702 | ₩65,370 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,049 | ₩64,049 | ₩61,608 | ₩63,622 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,035 | ₩64,810 | ₩62,795 | ₩64,209 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,276 | ₩64,543 | ₩63,129 | ₩63,782 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,904 | ₩66,037 | ₩63,569 | ₩63,929 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,155 | ₩66,104 | ₩61,594 | ₩65,637 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,594 | ₩62,248 | ₩59,833 | ₩62,195 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,153 | ₩61,088 | ₩59,073 | ₩60,380 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,233 | ₩60,034 | ₩58,606 | ₩58,966 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,127 | ₩60,781 | ₩59,833 | ₩60,407 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,180 | ₩59,994 | ₩58,713 | ₩59,753 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,499 | ₩58,740 | ₩55,911 | ₩58,579 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,431 | ₩57,939 | ₩55,338 | ₩57,752 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,045 | ₩56,045 | ₩53,296 | ₩55,484 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,008 | ₩62,181 | ₩56,085 | ₩56,178 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,233 | ₩61,141 | ₩58,606 | ₩60,220 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,205 | ₩59,180 | ₩56,858 | ₩58,339 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,700 | ₩59,860 | ₩57,552 | ₩58,326 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,726 | ₩60,927 | ₩57,299 | ₩59,700 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,955 | ₩63,516 | ₩60,060 | ₩60,487 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,796 | ₩64,863 | ₩62,662 | ₩63,556 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,183 | ₩64,183 | ₩62,462 | ₩63,289 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,491 | ₩66,891 | ₩63,902 | ₩65,237 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,034 | ₩63,836 | ₩59,287 | ₩63,796 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,850 | ₩66,437 | ₩62,542 | ₩62,889 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,744 | ₩67,758 | ₩65,864 | ₩66,757 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,371 | ₩68,625 | ₩66,304 | ₩66,344 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,961 | ₩73,188 | ₩69,972 | ₩70,146 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,376 | ₩75,522 | ₩72,401 | ₩73,534 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,068 | ₩75,776 | ₩72,787 | ₩74,962 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,948 | ₩77,430 | ₩73,081 | ₩75,335 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,573 | ₩74,855 | ₩70,613 | ₩73,401 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,786 | ₩69,786 | ₩65,997 | ₩67,718 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,091 | ₩69,279 | ₩67,278 | ₩68,705 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,783 | ₩67,038 | ₩64,569 | ₩66,624 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,596 | ₩66,184 | ₩62,902 | ₩65,290 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,105 | ₩69,732 | ₩66,077 | ₩66,571 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,374 | ₩72,574 | ₩69,319 | ₩71,267 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,866 | ₩73,241 | ₩69,185 | ₩71,120 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,391 | ₩79,725 | ₩74,055 | ₩74,362 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,511 | ₩80,725 | ₩74,162 | ₩77,523 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,575 | ₩78,084 | ₩70,746 | ₩75,989 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,308 | ₩76,243 | ₩73,014 | ₩74,028 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,239 | ₩73,961 | ₩68,718 | ₩69,199 | -0.06% | 1039.3만 |
|---|