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 | ₩51,973 | ₩52,226 | ₩51,306 | ₩51,893 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,440 | ₩52,760 | ₩50,812 | ₩51,439 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,241 | ₩54,241 | ₩53,027 | ₩53,267 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,454 | ₩56,642 | ₩54,321 | ₩55,762 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,214 | ₩53,894 | ₩52,787 | ₩53,614 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,480 | ₩53,761 | ₩52,867 | ₩53,080 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,893 | ₩53,227 | ₩51,880 | ₩52,813 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,761 | ₩54,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,160 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,067 | ₩54,348 | ₩53,027 | ₩53,414 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩53,987 | ₩54,214 | ₩53,254 | ₩53,534 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,761 | ₩55,188 | ₩54,228 | ₩54,574 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,562 | ₩55,655 | ₩54,268 | ₩54,508 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,122 | ₩57,362 | ₩55,975 | ₩56,015 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,963 | ₩58,576 | ₩57,056 | ₩58,350 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,149 | ₩57,936 | ₩56,709 | ₩57,336 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,042 | ₩57,496 | ₩55,415 | ₩55,562 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,575 | ₩57,362 | ₩56,255 | ₩56,936 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,135 | ₩56,535 | ₩54,308 | ₩55,188 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,375 | ₩56,669 | ₩55,348 | ₩55,722 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,362 | ₩56,856 | ₩55,548 | ₩56,282 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,204 | ₩60,391 | ₩58,069 | ₩58,069 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,818 | ₩61,364 | ₩59,830 | ₩60,030 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,939 | ₩63,712 | ₩62,165 | ₩62,512 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,565 | ₩64,459 | ₩62,232 | ₩63,365 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,457 | ₩61,525 | ₩60,204 | ₩61,445 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,444 | ₩61,338 | ₩60,284 | ₩60,964 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,696 | ₩59,817 | ₩58,123 | ₩59,123 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,057 | ₩59,537 | ₩58,096 | ₩58,616 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,844 | ₩61,164 | ₩60,391 | ₩60,711 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,499 | ₩64,766 | ₩60,671 | ₩60,791 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,379 | ₩64,833 | ₩63,579 | ₩64,526 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,699 | ₩66,821 | ₩63,832 | ₩64,099 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,178 | ₩64,673 | ₩61,818 | ₩64,219 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,498 | ₩61,885 | ₩60,297 | ₩60,951 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,564 | ₩61,618 | ₩59,497 | ₩61,458 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,110 | ₩59,524 | ₩57,749 | ₩58,483 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,137 | ₩60,070 | ₩58,656 | ₩60,044 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,017 | ₩59,764 | ₩57,576 | ₩58,190 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,070 | ₩61,364 | ₩59,484 | ₩60,364 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,431 | ₩61,284 | ₩59,750 | ₩59,937 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,564 | ₩61,031 | ₩59,790 | ₩60,364 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,231 | ₩61,338 | ₩60,110 | ₩60,297 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,777 | ₩60,684 | ₩59,604 | ₩60,257 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,937 | ₩60,084 | ₩58,990 | ₩59,203 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,017 | ₩60,191 | ₩58,336 | ₩59,910 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,136 | ₩58,483 | ₩56,415 | ₩57,629 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,656 | ₩57,789 | ₩56,775 | ₩57,216 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,575 | ₩57,402 | ₩55,428 | ₩56,682 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,413 | ₩54,668 | ₩51,986 | ₩54,441 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,894 | ₩53,961 | ₩51,333 | ₩52,120 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,199 | ₩53,134 | ₩51,026 | ₩52,987 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,359 | ₩51,826 | ₩49,598 | ₩50,052 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,533 | ₩52,560 | ₩50,532 | ₩51,960 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,934 | ₩54,921 | ₩52,813 | ₩53,787 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,588 | ₩54,828 | ₩52,773 | ₩53,214 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,534 | ₩55,308 | ₩54,001 | ₩54,868 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,361 | ₩55,401 | ₩54,281 | ₩54,654 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,267 | ₩53,721 | ₩52,173 | ₩53,694 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,760 | ₩52,080 | ₩51,239 | ₩51,586 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩50,999 | ₩52,440 | ₩50,332 | ₩51,666 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,814 | ₩53,814 | ₩51,760 | ₩52,173 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,321 | ₩55,748 | ₩53,414 | ₩54,561 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,935 | ₩55,802 | ₩54,868 | ₩55,428 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,028 | ₩56,309 | ₩53,961 | ₩54,321 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,256 | ₩57,869 | ₩56,655 | ₩57,322 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,935 | ₩56,762 | ₩55,682 | ₩56,495 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,734 | ₩55,708 | ₩54,054 | ₩55,575 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,149 | ₩57,229 | ₩54,948 | ₩55,695 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,376 | ₩59,470 | ₩58,376 | ₩58,536 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,136 | ₩59,964 | ₩56,762 | ₩57,669 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,536 | ₩59,857 | ₩57,402 | ₩57,603 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,430 | ₩58,443 | ₩57,189 | ₩58,296 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,776 | ₩58,937 | ₩57,202 | ₩58,603 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,549 | ₩59,043 | ₩57,082 | ₩58,149 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,404 | ₩60,911 | ₩58,310 | ₩58,590 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,577 | ₩60,644 | ₩58,616 | ₩59,657 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,910 | ₩62,925 | ₩59,030 | ₩60,804 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,805 | ₩63,125 | ₩61,778 | ₩62,432 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,912 | ₩64,606 | ₩62,979 | ₩63,739 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,766 | ₩64,980 | ₩62,725 | ₩62,832 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,353 | ₩65,927 | ₩63,325 | ₩63,859 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,379 | ₩64,873 | ₩63,312 | ₩64,113 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,311 | ₩61,351 | ₩59,817 | ₩60,724 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,082 | ₩59,937 | ₩56,829 | ₩59,804 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,576 | ₩59,337 | ₩56,335 | ₩56,495 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,751 | ₩61,898 | ₩56,589 | ₩58,857 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,245 | ₩62,472 | ₩61,044 | ₩61,258 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,767 | ₩65,967 | ₩59,990 | ₩60,444 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,887 | ₩67,554 | ₩66,060 | ₩67,074 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,276 | ₩70,276 | ₩66,540 | ₩67,221 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,687 | ₩71,383 | ₩66,394 | ₩71,263 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,674 | ₩68,315 | ₩65,500 | ₩67,421 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,634 | ₩68,248 | ₩65,980 | ₩67,714 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,873 | ₩67,981 | ₩65,326 | ₩67,701 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,061 | ₩67,381 | ₩65,740 | ₩66,914 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,341 | ₩68,141 | ₩66,847 | ₩67,848 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩65,993 | ₩66,594 | ₩65,046 | ₩65,313 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,952 | ₩65,940 | ₩63,606 | ₩65,180 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,405 | ₩64,673 | ₩62,712 | ₩64,086 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩63,979 | ₩64,179 | ₩62,112 | ₩62,965 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,767 | ₩67,194 | ₩64,086 | ₩64,940 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,834 | ₩67,874 | ₩66,407 | ₩66,607 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,356 | ₩71,370 | ₩68,768 | ₩70,036 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,117 | ₩72,303 | ₩70,022 | ₩71,116 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,318 | ₩74,318 | ₩70,182 | ₩72,503 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,184 | ₩77,533 | ₩73,811 | ₩76,345 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,425 | ₩75,798 | ₩73,250 | ₩73,611 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,586 | ₩78,213 | ₩74,411 | ₩75,051 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,824 | ₩77,786 | ₩73,037 | ₩77,719 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,118 | ₩74,971 | ₩71,743 | ₩72,303 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,611 | ₩74,665 | ₩72,263 | ₩73,064 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,691 | ₩74,691 | ₩73,090 | ₩74,491 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,636 | ₩75,345 | ₩71,396 | ₩75,265 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,837 | ₩72,864 | ₩70,236 | ₩70,556 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,198 | ₩74,745 | ₩71,743 | ₩72,343 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,371 | ₩76,065 | ₩73,904 | ₩75,638 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,519 | ₩76,626 | ₩73,717 | ₩73,784 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,599 | ₩78,667 | ₩73,744 | ₩75,332 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,197 | ₩77,066 | ₩73,077 | ₩77,012 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,238 | ₩75,265 | ₩71,583 | ₩71,690 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,397 | ₩74,865 | ₩72,250 | ₩74,771 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,292 | ₩76,425 | ₩73,477 | ₩74,518 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩73,998 | ₩74,691 | ₩72,944 | ₩73,731 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,663 | ₩73,998 | ₩71,129 | ₩73,157 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,743 | ₩71,063 | ₩69,755 | ₩70,489 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,194 | ₩69,609 | ₩66,394 | ₩69,609 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,208 | ₩69,515 | ₩67,834 | ₩67,981 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,674 | ₩68,862 | ₩66,781 | ₩67,941 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,369 | ₩70,436 | ₩67,461 | ₩68,568 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,433 | ₩64,646 | ₩62,485 | ₩63,966 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,487 | ₩65,940 | ₩64,019 | ₩64,846 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,712 | ₩65,580 | ₩62,085 | ₩65,233 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,074 | ₩67,808 | ₩65,447 | ₩65,713 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,378 | ₩64,619 | ₩61,364 | ₩64,606 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,779 | ₩63,032 | ₩59,710 | ₩60,417 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,925 | ₩63,259 | ₩61,324 | ₩62,205 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,926 | ₩64,619 | ₩62,232 | ₩62,298 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,220 | ₩66,887 | ₩65,006 | ₩65,300 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,472 | ₩64,446 | ₩62,165 | ₩64,286 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,072 | ₩65,140 | ₩62,618 | ₩64,233 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,726 | ₩65,206 | ₩61,058 | ₩61,951 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,579 | ₩64,993 | ₩61,778 | ₩64,393 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,754 | ₩67,141 | ₩65,420 | ₩65,460 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,114 | ₩68,408 | ₩66,367 | ₩67,394 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,514 | ₩67,127 | ₩65,153 | ₩66,634 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,835 | ₩69,609 | ₩65,673 | ₩65,753 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,088 | ₩68,581 | ₩66,234 | ₩67,728 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,355 | ₩70,129 | ₩67,754 | ₩68,515 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,381 | ₩71,636 | ₩68,381 | ₩69,782 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,592 | ₩68,181 | ₩63,299 | ₩68,128 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,086 | ₩67,474 | ₩64,486 | ₩65,073 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,222 | ₩69,422 | ₩65,206 | ₩66,781 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,395 | ₩71,009 | ₩67,941 | ₩70,396 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,222 | ₩70,369 | ₩66,340 | ₩69,369 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,436 | ₩75,598 | ₩71,236 | ₩75,305 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,503 | ₩73,077 | ₩71,383 | ₩72,490 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,064 | ₩73,291 | ₩70,636 | ₩73,197 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,705 | ₩75,238 | ₩73,397 | ₩73,624 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,836 | ₩73,357 | ₩69,329 | ₩73,304 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,436 | ₩72,343 | ₩70,302 | ₩71,289 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,023 | ₩73,864 | ₩70,823 | ₩72,517 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,715 | ₩72,263 | ₩69,128 | ₩71,930 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,915 | ₩71,570 | ₩68,835 | ₩70,689 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,035 | ₩69,062 | ₩66,154 | ₩68,461 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,902 | ₩70,222 | ₩67,207 | ₩69,248 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,357 | ₩72,357 | ₩68,475 | ₩69,035 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,837 | ₩73,451 | ₩69,248 | ₩71,650 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,157 | ₩73,437 | ₩71,169 | ₩71,370 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,302 | ₩73,291 | ₩69,048 | ₩73,237 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,568 | ₩69,702 | ₩66,861 | ₩69,582 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,701 | ₩68,835 | ₩65,513 | ₩65,513 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,425 | ₩75,852 | ₩67,074 | ₩69,889 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,104 | ₩75,932 | ₩72,770 | ₩75,078 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,837 | ₩74,211 | ₩70,236 | ₩71,063 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,572 | ₩78,320 | ₩71,636 | ₩73,357 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,882 | ₩83,082 | ₩75,185 | ₩79,147 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,947 | ₩82,468 | ₩78,000 | ₩82,455 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,198 | ₩77,359 | ₩73,210 | ₩77,172 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,559 | ₩78,640 | ₩72,904 | ₩73,277 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,372 | ₩76,626 | ₩74,905 | ₩76,039 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,652 | ₩76,305 | ₩74,438 | ₩75,452 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,091 | ₩75,758 | ₩72,423 | ₩74,905 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,717 | ₩74,531 | ₩71,450 | ₩72,197 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,156 | ₩73,250 | ₩70,703 | ₩72,570 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,236 | ₩71,943 | ₩69,515 | ₩70,409 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,235 | ₩70,676 | ₩67,021 | ₩70,156 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,635 | ₩69,702 | ₩67,528 | ₩67,728 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,208 | ₩69,435 | ₩67,261 | ₩69,048 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,115 | ₩70,422 | ₩66,554 | ₩67,114 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,953 | ₩66,340 | ₩65,046 | ₩66,047 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,313 | ₩66,567 | ₩64,900 | ₩66,474 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,353 | ₩66,167 | ₩64,246 | ₩65,860 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,299 | ₩65,060 | ₩62,245 | ₩64,873 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩57,989 | ₩61,645 | ₩57,936 | ₩61,445 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,162 | ₩57,669 | ₩56,749 | ₩57,002 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,296 | ₩58,430 | ₩57,029 | ₩57,109 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,591 | ₩62,632 | ₩60,457 | ₩61,018 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,765 | ₩62,098 | ₩60,671 | ₩61,204 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,112 | ₩62,272 | ₩61,271 | ₩62,112 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,525 | ₩63,099 | ₩61,231 | ₩62,112 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,218 | ₩63,099 | ₩61,538 | ₩61,605 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,897 | ₩61,885 | ₩58,897 | ₩61,218 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,909 | ₩59,017 | ₩57,723 | ₩58,643 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,203 | ₩59,644 | ₩56,869 | ₩56,976 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,923 | ₩59,884 | ₩58,243 | ₩59,057 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,965 | ₩62,725 | ₩59,510 | ₩59,537 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,527 | ₩65,527 | ₩60,764 | ₩61,431 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,272 | ₩65,580 | ₩62,698 | ₩65,366 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,046 | ₩64,046 | ₩61,605 | ₩63,619 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,032 | ₩64,806 | ₩62,792 | ₩64,206 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,273 | ₩64,539 | ₩63,125 | ₩63,779 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,900 | ₩66,033 | ₩63,566 | ₩63,926 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,152 | ₩66,100 | ₩61,591 | ₩65,633 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,591 | ₩62,245 | ₩59,830 | ₩62,192 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,150 | ₩61,084 | ₩59,070 | ₩60,377 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,230 | ₩60,030 | ₩58,603 | ₩58,963 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,124 | ₩60,777 | ₩59,830 | ₩60,404 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,177 | ₩59,990 | ₩58,710 | ₩59,750 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,496 | ₩58,736 | ₩55,908 | ₩58,576 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,428 | ₩57,936 | ₩55,335 | ₩57,749 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,042 | ₩56,042 | ₩53,294 | ₩55,481 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,005 | ₩62,178 | ₩56,082 | ₩56,175 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,230 | ₩61,138 | ₩58,603 | ₩60,217 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,202 | ₩59,177 | ₩56,856 | ₩58,336 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,696 | ₩59,857 | ₩57,549 | ₩58,323 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,723 | ₩60,924 | ₩57,296 | ₩59,697 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,952 | ₩63,512 | ₩60,057 | ₩60,484 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,792 | ₩64,860 | ₩62,658 | ₩63,552 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,179 | ₩64,179 | ₩62,458 | ₩63,285 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,487 | ₩66,887 | ₩63,899 | ₩65,233 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,030 | ₩63,832 | ₩59,283 | ₩63,792 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,847 | ₩66,434 | ₩62,538 | ₩62,885 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,741 | ₩67,754 | ₩65,860 | ₩66,754 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,368 | ₩68,621 | ₩66,300 | ₩66,340 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,957 | ₩73,184 | ₩69,969 | ₩70,142 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,372 | ₩75,518 | ₩72,397 | ₩73,531 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,064 | ₩75,772 | ₩72,784 | ₩74,958 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,944 | ₩77,426 | ₩73,077 | ₩75,332 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,570 | ₩74,851 | ₩70,609 | ₩73,397 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,782 | ₩69,782 | ₩65,993 | ₩67,714 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,088 | ₩69,275 | ₩67,274 | ₩68,702 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,780 | ₩67,034 | ₩64,566 | ₩66,620 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,593 | ₩66,180 | ₩62,899 | ₩65,286 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,102 | ₩69,729 | ₩66,074 | ₩66,567 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,370 | ₩72,570 | ₩69,315 | ₩71,263 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,863 | ₩73,237 | ₩69,182 | ₩71,116 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,387 | ₩79,720 | ₩74,051 | ₩74,358 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,507 | ₩80,721 | ₩74,158 | ₩77,519 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,571 | ₩78,080 | ₩70,743 | ₩75,985 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,304 | ₩76,239 | ₩73,010 | ₩74,024 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,235 | ₩73,958 | ₩68,715 | ₩69,195 | -0.06% | 1039.3만 |
|---|