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 | ₩51,992 | ₩52,246 | ₩51,325 | ₩51,912 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,459 | ₩52,779 | ₩50,831 | ₩51,458 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,261 | ₩54,261 | ₩53,046 | ₩53,287 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,474 | ₩56,663 | ₩54,341 | ₩55,782 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,233 | ₩53,914 | ₩52,806 | ₩53,634 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,500 | ₩53,780 | ₩52,886 | ₩53,100 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,913 | ₩53,247 | ₩51,899 | ₩52,833 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,780 | ₩54,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,180 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,087 | ₩54,368 | ₩53,046 | ₩53,433 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,007 | ₩54,234 | ₩53,273 | ₩53,553 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,781 | ₩55,208 | ₩54,247 | ₩54,594 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,582 | ₩55,675 | ₩54,287 | ₩54,528 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,143 | ₩57,384 | ₩55,996 | ₩56,036 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,984 | ₩58,598 | ₩57,077 | ₩58,371 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,170 | ₩57,957 | ₩56,730 | ₩57,357 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,063 | ₩57,517 | ₩55,435 | ₩55,582 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,596 | ₩57,384 | ₩56,276 | ₩56,956 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,156 | ₩56,556 | ₩54,327 | ₩55,208 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,396 | ₩56,690 | ₩55,368 | ₩55,742 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,383 | ₩56,876 | ₩55,569 | ₩56,303 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,226 | ₩60,413 | ₩58,091 | ₩58,091 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,840 | ₩61,387 | ₩59,852 | ₩60,053 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,962 | ₩63,736 | ₩62,188 | ₩62,535 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,588 | ₩64,483 | ₩62,254 | ₩63,389 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,480 | ₩61,547 | ₩60,226 | ₩61,467 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,466 | ₩61,360 | ₩60,306 | ₩60,987 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,718 | ₩59,839 | ₩58,144 | ₩59,145 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,078 | ₩59,559 | ₩58,117 | ₩58,638 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,867 | ₩61,187 | ₩60,413 | ₩60,733 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,523 | ₩64,790 | ₩60,693 | ₩60,813 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,403 | ₩64,857 | ₩63,602 | ₩64,550 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,723 | ₩66,845 | ₩63,856 | ₩64,123 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,201 | ₩64,697 | ₩61,841 | ₩64,243 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,520 | ₩61,907 | ₩60,319 | ₩60,973 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,585 | ₩61,641 | ₩59,519 | ₩61,480 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,132 | ₩59,545 | ₩57,771 | ₩58,504 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,158 | ₩60,093 | ₩58,678 | ₩60,066 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,038 | ₩59,786 | ₩57,597 | ₩58,211 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,093 | ₩61,387 | ₩59,505 | ₩60,386 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,453 | ₩61,307 | ₩59,772 | ₩59,959 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,586 | ₩61,053 | ₩59,812 | ₩60,386 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,254 | ₩61,360 | ₩60,133 | ₩60,319 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,799 | ₩60,706 | ₩59,625 | ₩60,279 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,959 | ₩60,106 | ₩59,012 | ₩59,225 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,038 | ₩60,213 | ₩58,358 | ₩59,932 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,157 | ₩58,504 | ₩56,436 | ₩57,650 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,677 | ₩57,811 | ₩56,796 | ₩57,237 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,595 | ₩57,424 | ₩55,448 | ₩56,703 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,433 | ₩54,688 | ₩52,005 | ₩54,461 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,914 | ₩53,981 | ₩51,352 | ₩52,139 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,218 | ₩53,153 | ₩51,045 | ₩53,006 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,378 | ₩51,845 | ₩49,617 | ₩50,070 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,553 | ₩52,579 | ₩50,551 | ₩51,979 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,954 | ₩54,941 | ₩52,833 | ₩53,807 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,608 | ₩54,848 | ₩52,793 | ₩53,233 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,554 | ₩55,328 | ₩54,021 | ₩54,888 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,381 | ₩55,422 | ₩54,301 | ₩54,674 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,286 | ₩53,740 | ₩52,192 | ₩53,714 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,779 | ₩52,099 | ₩51,258 | ₩51,605 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,018 | ₩52,459 | ₩50,351 | ₩51,685 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,834 | ₩53,834 | ₩51,779 | ₩52,192 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,342 | ₩55,769 | ₩53,433 | ₩54,581 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,955 | ₩55,822 | ₩54,888 | ₩55,448 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,049 | ₩56,329 | ₩53,981 | ₩54,341 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,277 | ₩57,891 | ₩56,676 | ₩57,343 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,956 | ₩56,783 | ₩55,702 | ₩56,516 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,755 | ₩55,729 | ₩54,074 | ₩55,595 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,170 | ₩57,250 | ₩54,968 | ₩55,715 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,398 | ₩59,492 | ₩58,398 | ₩58,558 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,158 | ₩59,986 | ₩56,783 | ₩57,690 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,558 | ₩59,879 | ₩57,424 | ₩57,624 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,451 | ₩58,464 | ₩57,210 | ₩58,318 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,798 | ₩58,958 | ₩57,223 | ₩58,625 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,570 | ₩59,065 | ₩57,103 | ₩58,171 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,426 | ₩60,933 | ₩58,331 | ₩58,611 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,600 | ₩60,666 | ₩58,638 | ₩59,679 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,932 | ₩62,948 | ₩59,052 | ₩60,827 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,828 | ₩63,149 | ₩61,801 | ₩62,455 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,936 | ₩64,630 | ₩63,002 | ₩63,762 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,789 | ₩65,003 | ₩62,748 | ₩62,855 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,376 | ₩65,951 | ₩63,349 | ₩63,883 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,402 | ₩64,897 | ₩63,335 | ₩64,136 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,333 | ₩61,374 | ₩59,839 | ₩60,746 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,103 | ₩59,959 | ₩56,850 | ₩59,826 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,598 | ₩59,359 | ₩56,356 | ₩56,516 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,774 | ₩61,921 | ₩56,609 | ₩58,878 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,268 | ₩62,495 | ₩61,067 | ₩61,280 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,791 | ₩65,991 | ₩60,012 | ₩60,466 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,912 | ₩67,579 | ₩66,084 | ₩67,099 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,301 | ₩70,301 | ₩66,565 | ₩67,245 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,712 | ₩71,409 | ₩66,418 | ₩71,289 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,698 | ₩68,340 | ₩65,524 | ₩67,446 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,659 | ₩68,273 | ₩66,004 | ₩67,739 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,898 | ₩68,006 | ₩65,350 | ₩67,726 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,085 | ₩67,406 | ₩65,764 | ₩66,939 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,366 | ₩68,166 | ₩66,872 | ₩67,873 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,018 | ₩66,618 | ₩65,070 | ₩65,337 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,976 | ₩65,964 | ₩63,629 | ₩65,204 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,429 | ₩64,697 | ₩62,735 | ₩64,109 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,003 | ₩64,203 | ₩62,134 | ₩62,988 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,792 | ₩67,219 | ₩64,109 | ₩64,963 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,859 | ₩67,899 | ₩66,431 | ₩66,632 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,382 | ₩71,396 | ₩68,793 | ₩70,061 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,143 | ₩72,330 | ₩70,048 | ₩71,142 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,345 | ₩74,345 | ₩70,208 | ₩72,530 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,212 | ₩77,561 | ₩73,838 | ₩76,373 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,453 | ₩75,826 | ₩73,277 | ₩73,638 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,615 | ₩78,242 | ₩74,438 | ₩75,079 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,851 | ₩77,815 | ₩73,064 | ₩77,748 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,145 | ₩74,999 | ₩71,769 | ₩72,330 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,638 | ₩74,692 | ₩72,290 | ₩73,091 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,719 | ₩74,719 | ₩73,117 | ₩74,518 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,663 | ₩75,373 | ₩71,422 | ₩75,292 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,864 | ₩72,890 | ₩70,261 | ₩70,582 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,225 | ₩74,772 | ₩71,769 | ₩72,370 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,398 | ₩76,093 | ₩73,931 | ₩75,666 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,547 | ₩76,654 | ₩73,744 | ₩73,811 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,628 | ₩78,695 | ₩73,771 | ₩75,359 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,224 | ₩77,094 | ₩73,104 | ₩77,041 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,266 | ₩75,292 | ₩71,609 | ₩71,716 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,424 | ₩74,892 | ₩72,277 | ₩74,799 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,319 | ₩76,454 | ₩73,504 | ₩74,545 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,025 | ₩74,719 | ₩72,970 | ₩73,758 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,689 | ₩74,025 | ₩71,156 | ₩73,184 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,769 | ₩71,089 | ₩69,781 | ₩70,515 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,219 | ₩69,634 | ₩66,418 | ₩69,634 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,233 | ₩69,541 | ₩67,859 | ₩68,006 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,699 | ₩68,887 | ₩66,805 | ₩67,966 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,394 | ₩70,462 | ₩67,486 | ₩68,593 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,456 | ₩64,670 | ₩62,508 | ₩63,989 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,511 | ₩65,964 | ₩64,043 | ₩64,870 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,735 | ₩65,604 | ₩62,108 | ₩65,257 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,098 | ₩67,833 | ₩65,471 | ₩65,737 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,400 | ₩64,643 | ₩61,387 | ₩64,630 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,802 | ₩63,055 | ₩59,732 | ₩60,440 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,947 | ₩63,282 | ₩61,347 | ₩62,228 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,949 | ₩64,643 | ₩62,254 | ₩62,321 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,245 | ₩66,912 | ₩65,030 | ₩65,324 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,495 | ₩64,470 | ₩62,188 | ₩64,310 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,095 | ₩65,164 | ₩62,641 | ₩64,256 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,750 | ₩65,230 | ₩61,080 | ₩61,974 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,602 | ₩65,017 | ₩61,801 | ₩64,416 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,778 | ₩67,165 | ₩65,444 | ₩65,484 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,139 | ₩68,433 | ₩66,391 | ₩67,419 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,538 | ₩67,152 | ₩65,177 | ₩66,658 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,860 | ₩69,634 | ₩65,697 | ₩65,778 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,113 | ₩68,607 | ₩66,258 | ₩67,753 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,381 | ₩70,155 | ₩67,779 | ₩68,540 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,406 | ₩71,663 | ₩68,406 | ₩69,808 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,616 | ₩68,206 | ₩63,322 | ₩68,153 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,110 | ₩67,499 | ₩64,510 | ₩65,097 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,247 | ₩69,447 | ₩65,230 | ₩66,805 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,421 | ₩71,035 | ₩67,966 | ₩70,422 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,248 | ₩70,395 | ₩66,365 | ₩69,394 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,462 | ₩75,626 | ₩71,262 | ₩75,333 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,530 | ₩73,104 | ₩71,409 | ₩72,517 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,091 | ₩73,317 | ₩70,662 | ₩73,224 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,732 | ₩75,266 | ₩73,424 | ₩73,651 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,862 | ₩73,384 | ₩69,354 | ₩73,331 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,462 | ₩72,370 | ₩70,328 | ₩71,316 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,050 | ₩73,891 | ₩70,849 | ₩72,543 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,741 | ₩72,290 | ₩69,154 | ₩71,956 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,940 | ₩71,596 | ₩68,860 | ₩70,715 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,060 | ₩69,087 | ₩66,178 | ₩68,487 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,927 | ₩70,248 | ₩67,232 | ₩69,274 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,383 | ₩72,383 | ₩68,500 | ₩69,060 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,864 | ₩73,478 | ₩69,274 | ₩71,676 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,184 | ₩73,464 | ₩71,196 | ₩71,396 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,327 | ₩73,317 | ₩69,074 | ₩73,264 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,592 | ₩69,728 | ₩66,885 | ₩69,608 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,725 | ₩68,860 | ₩65,537 | ₩65,537 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,453 | ₩75,880 | ₩67,099 | ₩69,914 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,131 | ₩75,960 | ₩72,797 | ₩75,106 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,864 | ₩74,238 | ₩70,261 | ₩71,089 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,600 | ₩78,348 | ₩71,663 | ₩73,384 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,912 | ₩83,113 | ₩75,212 | ₩79,176 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,976 | ₩82,499 | ₩78,028 | ₩82,485 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,225 | ₩77,388 | ₩73,237 | ₩77,201 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,588 | ₩78,669 | ₩72,930 | ₩73,304 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,400 | ₩76,654 | ₩74,932 | ₩76,067 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,679 | ₩76,333 | ₩74,465 | ₩75,479 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,119 | ₩75,786 | ₩72,450 | ₩74,932 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,744 | ₩74,559 | ₩71,476 | ₩72,223 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,182 | ₩73,277 | ₩70,729 | ₩72,597 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,261 | ₩71,970 | ₩69,541 | ₩70,435 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,260 | ₩70,702 | ₩67,045 | ₩70,181 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,661 | ₩69,728 | ₩67,552 | ₩67,753 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,233 | ₩69,461 | ₩67,285 | ₩69,074 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,140 | ₩70,448 | ₩66,578 | ₩67,139 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,978 | ₩66,365 | ₩65,070 | ₩66,071 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,337 | ₩66,592 | ₩64,923 | ₩66,498 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,377 | ₩66,191 | ₩64,270 | ₩65,884 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,322 | ₩65,084 | ₩62,268 | ₩64,897 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,011 | ₩61,667 | ₩57,957 | ₩61,467 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,183 | ₩57,690 | ₩56,770 | ₩57,023 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,318 | ₩58,451 | ₩57,050 | ₩57,130 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,613 | ₩62,655 | ₩60,480 | ₩61,040 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,787 | ₩62,121 | ₩60,693 | ₩61,227 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,134 | ₩62,294 | ₩61,294 | ₩62,134 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,547 | ₩63,122 | ₩61,254 | ₩62,134 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,241 | ₩63,122 | ₩61,560 | ₩61,627 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,918 | ₩61,907 | ₩58,918 | ₩61,240 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,931 | ₩59,038 | ₩57,744 | ₩58,665 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,225 | ₩59,665 | ₩56,890 | ₩56,996 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,945 | ₩59,906 | ₩58,264 | ₩59,078 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,988 | ₩62,748 | ₩59,532 | ₩59,559 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,551 | ₩65,551 | ₩60,786 | ₩61,454 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,295 | ₩65,604 | ₩62,722 | ₩65,391 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,069 | ₩64,069 | ₩61,627 | ₩63,642 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,055 | ₩64,830 | ₩62,815 | ₩64,229 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,296 | ₩64,563 | ₩63,149 | ₩63,802 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,924 | ₩66,058 | ₩63,589 | ₩63,949 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,174 | ₩66,124 | ₩61,614 | ₩65,657 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,613 | ₩62,268 | ₩59,852 | ₩62,214 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,172 | ₩61,107 | ₩59,092 | ₩60,399 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,252 | ₩60,053 | ₩58,625 | ₩58,985 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,146 | ₩60,800 | ₩59,852 | ₩60,426 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,198 | ₩60,012 | ₩58,731 | ₩59,772 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,517 | ₩58,758 | ₩55,929 | ₩58,598 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,448 | ₩57,957 | ₩55,355 | ₩57,771 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,062 | ₩56,062 | ₩53,313 | ₩55,502 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,028 | ₩62,201 | ₩56,102 | ₩56,196 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,252 | ₩61,160 | ₩58,625 | ₩60,239 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,223 | ₩59,198 | ₩56,876 | ₩58,358 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,718 | ₩59,879 | ₩57,570 | ₩58,344 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,744 | ₩60,947 | ₩57,317 | ₩59,719 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,975 | ₩63,536 | ₩60,079 | ₩60,506 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,816 | ₩64,883 | ₩62,681 | ₩63,576 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,203 | ₩64,203 | ₩62,481 | ₩63,309 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,511 | ₩66,912 | ₩63,923 | ₩65,257 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,053 | ₩63,856 | ₩59,305 | ₩63,816 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,871 | ₩66,458 | ₩62,561 | ₩62,908 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,765 | ₩67,779 | ₩65,884 | ₩66,778 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,392 | ₩68,647 | ₩66,325 | ₩66,365 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,984 | ₩73,211 | ₩69,995 | ₩70,168 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,399 | ₩75,546 | ₩72,423 | ₩73,558 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,091 | ₩75,800 | ₩72,810 | ₩74,986 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,971 | ₩77,454 | ₩73,104 | ₩75,359 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,596 | ₩74,879 | ₩70,635 | ₩73,424 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,808 | ₩69,808 | ₩66,018 | ₩67,739 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,113 | ₩69,301 | ₩67,299 | ₩68,727 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,804 | ₩67,059 | ₩64,590 | ₩66,645 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,616 | ₩66,205 | ₩62,922 | ₩65,310 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,127 | ₩69,754 | ₩66,098 | ₩66,592 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,397 | ₩72,597 | ₩69,341 | ₩71,289 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,889 | ₩73,264 | ₩69,207 | ₩71,142 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,416 | ₩79,750 | ₩74,078 | ₩74,385 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,536 | ₩80,751 | ₩74,185 | ₩77,548 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,598 | ₩78,108 | ₩70,769 | ₩76,013 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,331 | ₩76,267 | ₩73,037 | ₩74,051 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,261 | ₩73,985 | ₩68,740 | ₩69,221 | -0.06% | 1039.3만 |
|---|