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 | ₩51,980 | ₩52,233 | ₩51,313 | ₩51,900 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,447 | ₩52,767 | ₩50,819 | ₩51,446 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,248 | ₩54,248 | ₩53,034 | ₩53,274 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,461 | ₩56,649 | ₩54,328 | ₩55,769 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,220 | ₩53,901 | ₩52,794 | ₩53,621 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,487 | ₩53,767 | ₩52,874 | ₩53,087 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,900 | ₩53,234 | ₩51,886 | ₩52,820 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,767 | ₩54,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,167 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,074 | ₩54,354 | ₩53,034 | ₩53,421 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩53,994 | ₩54,221 | ₩53,260 | ₩53,541 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,768 | ₩55,195 | ₩54,234 | ₩54,581 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,569 | ₩55,662 | ₩54,274 | ₩54,515 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,130 | ₩57,370 | ₩55,982 | ₩56,022 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,970 | ₩58,584 | ₩57,063 | ₩58,357 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,156 | ₩57,943 | ₩56,716 | ₩57,343 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,050 | ₩57,503 | ₩55,422 | ₩55,569 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,583 | ₩57,370 | ₩56,262 | ₩56,943 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,142 | ₩56,543 | ₩54,314 | ₩55,195 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,382 | ₩56,676 | ₩55,355 | ₩55,729 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,369 | ₩56,863 | ₩55,555 | ₩56,289 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,212 | ₩60,398 | ₩58,077 | ₩58,077 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,825 | ₩61,372 | ₩59,838 | ₩60,038 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,947 | ₩63,720 | ₩62,173 | ₩62,520 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,573 | ₩64,468 | ₩62,239 | ₩63,374 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,465 | ₩61,532 | ₩60,212 | ₩61,452 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,452 | ₩61,346 | ₩60,292 | ₩60,972 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,704 | ₩59,825 | ₩58,130 | ₩59,131 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,064 | ₩59,544 | ₩58,104 | ₩58,624 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,852 | ₩61,172 | ₩60,398 | ₩60,719 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,508 | ₩64,774 | ₩60,679 | ₩60,799 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,388 | ₩64,841 | ₩63,587 | ₩64,534 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,708 | ₩66,829 | ₩63,841 | ₩64,107 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,186 | ₩64,681 | ₩61,826 | ₩64,227 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,506 | ₩61,893 | ₩60,305 | ₩60,959 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,571 | ₩61,626 | ₩59,504 | ₩61,466 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,118 | ₩59,531 | ₩57,757 | ₩58,490 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,144 | ₩60,078 | ₩58,664 | ₩60,051 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,024 | ₩59,771 | ₩57,583 | ₩58,197 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,078 | ₩61,372 | ₩59,491 | ₩60,372 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,438 | ₩61,292 | ₩59,758 | ₩59,945 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,572 | ₩61,039 | ₩59,798 | ₩60,372 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,239 | ₩61,346 | ₩60,118 | ₩60,305 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,785 | ₩60,692 | ₩59,611 | ₩60,265 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,945 | ₩60,091 | ₩58,997 | ₩59,211 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,024 | ₩60,198 | ₩58,344 | ₩59,918 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,143 | ₩58,490 | ₩56,422 | ₩57,637 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,663 | ₩57,797 | ₩56,783 | ₩57,223 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,582 | ₩57,410 | ₩55,435 | ₩56,689 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,420 | ₩54,675 | ₩51,993 | ₩54,448 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,901 | ₩53,968 | ₩51,339 | ₩52,126 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,206 | ₩53,140 | ₩51,032 | ₩52,994 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,366 | ₩51,833 | ₩49,605 | ₩50,058 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,540 | ₩52,567 | ₩50,539 | ₩51,966 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,941 | ₩54,928 | ₩52,820 | ₩53,794 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,595 | ₩54,835 | ₩52,780 | ₩53,220 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,541 | ₩55,315 | ₩54,008 | ₩54,875 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,368 | ₩55,408 | ₩54,288 | ₩54,661 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,273 | ₩53,727 | ₩52,180 | ₩53,701 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,766 | ₩52,086 | ₩51,246 | ₩51,593 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,006 | ₩52,447 | ₩50,339 | ₩51,673 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,821 | ₩53,821 | ₩51,766 | ₩52,180 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,328 | ₩55,755 | ₩53,421 | ₩54,568 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,942 | ₩55,809 | ₩54,875 | ₩55,435 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,036 | ₩56,316 | ₩53,968 | ₩54,328 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,263 | ₩57,877 | ₩56,663 | ₩57,330 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,942 | ₩56,769 | ₩55,689 | ₩56,503 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,741 | ₩55,715 | ₩54,061 | ₩55,582 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,156 | ₩57,236 | ₩54,955 | ₩55,702 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,384 | ₩59,478 | ₩58,384 | ₩58,544 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,144 | ₩59,971 | ₩56,769 | ₩57,677 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,544 | ₩59,865 | ₩57,410 | ₩57,610 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,437 | ₩58,450 | ₩57,196 | ₩58,304 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,784 | ₩58,944 | ₩57,210 | ₩58,611 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,557 | ₩59,051 | ₩57,090 | ₩58,157 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,412 | ₩60,919 | ₩58,317 | ₩58,597 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,585 | ₩60,652 | ₩58,624 | ₩59,665 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,918 | ₩62,933 | ₩59,037 | ₩60,812 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,813 | ₩63,133 | ₩61,786 | ₩62,440 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,921 | ₩64,614 | ₩62,987 | ₩63,747 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,774 | ₩64,988 | ₩62,733 | ₩62,840 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,361 | ₩65,935 | ₩63,334 | ₩63,867 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,387 | ₩64,881 | ₩63,320 | ₩64,121 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,318 | ₩61,359 | ₩59,825 | ₩60,732 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,090 | ₩59,945 | ₩56,836 | ₩59,811 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,584 | ₩59,344 | ₩56,342 | ₩56,503 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,759 | ₩61,906 | ₩56,596 | ₩58,864 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,253 | ₩62,480 | ₩61,052 | ₩61,266 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,775 | ₩65,975 | ₩59,998 | ₩60,452 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,896 | ₩67,563 | ₩66,069 | ₩67,083 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,285 | ₩70,285 | ₩66,549 | ₩67,229 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,696 | ₩71,392 | ₩66,402 | ₩71,272 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,682 | ₩68,323 | ₩65,508 | ₩67,429 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,643 | ₩68,257 | ₩65,989 | ₩67,723 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,882 | ₩67,990 | ₩65,335 | ₩67,710 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,069 | ₩67,389 | ₩65,748 | ₩66,922 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,349 | ₩68,150 | ₩66,856 | ₩67,856 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,002 | ₩66,602 | ₩65,055 | ₩65,321 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,961 | ₩65,949 | ₩63,614 | ₩65,188 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,414 | ₩64,681 | ₩62,720 | ₩64,094 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩63,987 | ₩64,187 | ₩62,119 | ₩62,973 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,776 | ₩67,203 | ₩64,094 | ₩64,948 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,843 | ₩67,883 | ₩66,415 | ₩66,616 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,365 | ₩71,379 | ₩68,777 | ₩70,044 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,126 | ₩72,313 | ₩70,031 | ₩71,125 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,327 | ₩74,327 | ₩70,191 | ₩72,513 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,194 | ₩77,543 | ₩73,820 | ₩76,355 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,435 | ₩75,808 | ₩73,260 | ₩73,620 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,596 | ₩78,223 | ₩74,421 | ₩75,061 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,834 | ₩77,796 | ₩73,046 | ₩77,729 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,127 | ₩74,981 | ₩71,752 | ₩72,313 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,620 | ₩74,674 | ₩72,273 | ₩73,073 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,701 | ₩74,701 | ₩73,100 | ₩74,501 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,645 | ₩75,354 | ₩71,405 | ₩75,274 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,846 | ₩72,873 | ₩70,245 | ₩70,565 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,207 | ₩74,754 | ₩71,752 | ₩72,353 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,381 | ₩76,075 | ₩73,914 | ₩75,648 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,529 | ₩76,635 | ₩73,727 | ₩73,793 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,609 | ₩78,677 | ₩73,753 | ₩75,341 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,206 | ₩77,076 | ₩73,086 | ₩77,022 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,248 | ₩75,274 | ₩71,592 | ₩71,699 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,407 | ₩74,874 | ₩72,259 | ₩74,781 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,301 | ₩76,435 | ₩73,487 | ₩74,527 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,007 | ₩74,701 | ₩72,953 | ₩73,740 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,672 | ₩74,007 | ₩71,138 | ₩73,166 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,752 | ₩71,072 | ₩69,764 | ₩70,498 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,203 | ₩69,618 | ₩66,402 | ₩69,618 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,217 | ₩69,524 | ₩67,843 | ₩67,990 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,683 | ₩68,870 | ₩66,789 | ₩67,950 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,377 | ₩70,445 | ₩67,469 | ₩68,577 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,441 | ₩64,654 | ₩62,493 | ₩63,974 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,495 | ₩65,949 | ₩64,027 | ₩64,854 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,720 | ₩65,588 | ₩62,093 | ₩65,241 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,082 | ₩67,816 | ₩65,455 | ₩65,722 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,386 | ₩64,628 | ₩61,372 | ₩64,614 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,787 | ₩63,040 | ₩59,718 | ₩60,425 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,933 | ₩63,267 | ₩61,332 | ₩62,213 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,934 | ₩64,628 | ₩62,239 | ₩62,306 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,229 | ₩66,896 | ₩65,015 | ₩65,308 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,480 | ₩64,454 | ₩62,173 | ₩64,294 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,080 | ₩65,148 | ₩62,626 | ₩64,241 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,734 | ₩65,215 | ₩61,065 | ₩61,959 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,587 | ₩65,001 | ₩61,786 | ₩64,401 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,762 | ₩67,149 | ₩65,428 | ₩65,468 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,123 | ₩68,417 | ₩66,375 | ₩67,403 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,522 | ₩67,136 | ₩65,161 | ₩66,642 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,844 | ₩69,618 | ₩65,682 | ₩65,762 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,097 | ₩68,590 | ₩66,242 | ₩67,736 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,364 | ₩70,138 | ₩67,763 | ₩68,523 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,390 | ₩71,645 | ₩68,390 | ₩69,791 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,600 | ₩68,190 | ₩63,307 | ₩68,137 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,095 | ₩67,483 | ₩64,494 | ₩65,081 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,231 | ₩69,431 | ₩65,215 | ₩66,789 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,404 | ₩71,018 | ₩67,950 | ₩70,405 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,231 | ₩70,378 | ₩66,349 | ₩69,377 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,445 | ₩75,608 | ₩71,245 | ₩75,314 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,513 | ₩73,086 | ₩71,392 | ₩72,499 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,073 | ₩73,300 | ₩70,645 | ₩73,206 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,714 | ₩75,248 | ₩73,407 | ₩73,633 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,845 | ₩73,367 | ₩69,337 | ₩73,313 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,445 | ₩72,353 | ₩70,311 | ₩71,299 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,032 | ₩73,874 | ₩70,832 | ₩72,526 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,724 | ₩72,273 | ₩69,137 | ₩71,939 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,924 | ₩71,579 | ₩68,844 | ₩70,698 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,043 | ₩69,070 | ₩66,162 | ₩68,470 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,910 | ₩70,231 | ₩67,216 | ₩69,257 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,366 | ₩72,366 | ₩68,483 | ₩69,044 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,846 | ₩73,460 | ₩69,257 | ₩71,659 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,166 | ₩73,447 | ₩71,179 | ₩71,379 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,311 | ₩73,300 | ₩69,057 | ₩73,246 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,576 | ₩69,711 | ₩66,869 | ₩69,591 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,709 | ₩68,844 | ₩65,522 | ₩65,522 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,435 | ₩75,861 | ₩67,083 | ₩69,898 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,114 | ₩75,942 | ₩72,780 | ₩75,088 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,846 | ₩74,220 | ₩70,245 | ₩71,072 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,582 | ₩78,330 | ₩71,645 | ₩73,367 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,893 | ₩83,093 | ₩75,194 | ₩79,157 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,957 | ₩82,479 | ₩78,010 | ₩82,466 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,207 | ₩77,369 | ₩73,220 | ₩77,182 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,569 | ₩78,650 | ₩72,913 | ₩73,287 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,382 | ₩76,635 | ₩74,914 | ₩76,048 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,661 | ₩76,315 | ₩74,447 | ₩75,461 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,101 | ₩75,768 | ₩72,433 | ₩74,914 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,726 | ₩74,541 | ₩71,459 | ₩72,206 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,165 | ₩73,260 | ₩70,712 | ₩72,579 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,245 | ₩71,952 | ₩69,524 | ₩70,418 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,243 | ₩70,685 | ₩67,029 | ₩70,165 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,644 | ₩69,711 | ₩67,536 | ₩67,736 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,217 | ₩69,444 | ₩67,269 | ₩69,057 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,124 | ₩70,431 | ₩66,562 | ₩67,123 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,962 | ₩66,349 | ₩65,055 | ₩66,055 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,321 | ₩66,576 | ₩64,908 | ₩66,482 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,361 | ₩66,175 | ₩64,254 | ₩65,868 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,307 | ₩65,068 | ₩62,253 | ₩64,881 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩57,997 | ₩61,652 | ₩57,943 | ₩61,452 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,170 | ₩57,677 | ₩56,756 | ₩57,010 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,304 | ₩58,437 | ₩57,036 | ₩57,116 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,598 | ₩62,640 | ₩60,465 | ₩61,025 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,773 | ₩62,106 | ₩60,679 | ₩61,212 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,119 | ₩62,280 | ₩61,279 | ₩62,119 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,532 | ₩63,107 | ₩61,239 | ₩62,119 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,226 | ₩63,107 | ₩61,546 | ₩61,612 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,904 | ₩61,893 | ₩58,904 | ₩61,226 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,917 | ₩59,024 | ₩57,730 | ₩58,651 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,211 | ₩59,651 | ₩56,876 | ₩56,983 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,931 | ₩59,891 | ₩58,250 | ₩59,064 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,973 | ₩62,733 | ₩59,518 | ₩59,544 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,535 | ₩65,535 | ₩60,772 | ₩61,439 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,280 | ₩65,588 | ₩62,706 | ₩65,375 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,054 | ₩64,054 | ₩61,612 | ₩63,627 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,040 | ₩64,814 | ₩62,800 | ₩64,214 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,281 | ₩64,548 | ₩63,133 | ₩63,787 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,908 | ₩66,042 | ₩63,574 | ₩63,934 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,159 | ₩66,109 | ₩61,599 | ₩65,642 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,598 | ₩62,253 | ₩59,838 | ₩62,199 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,158 | ₩61,092 | ₩59,077 | ₩60,385 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,238 | ₩60,038 | ₩58,611 | ₩58,971 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,131 | ₩60,785 | ₩59,838 | ₩60,412 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,184 | ₩59,998 | ₩58,717 | ₩59,758 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,503 | ₩58,744 | ₩55,915 | ₩58,584 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,435 | ₩57,943 | ₩55,342 | ₩57,757 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,049 | ₩56,049 | ₩53,300 | ₩55,489 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,013 | ₩62,186 | ₩56,089 | ₩56,182 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,238 | ₩61,145 | ₩58,611 | ₩60,225 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,210 | ₩59,184 | ₩56,863 | ₩58,344 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,704 | ₩59,865 | ₩57,557 | ₩58,330 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,730 | ₩60,932 | ₩57,303 | ₩59,705 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,960 | ₩63,520 | ₩60,065 | ₩60,492 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,800 | ₩64,868 | ₩62,666 | ₩63,560 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,187 | ₩64,187 | ₩62,466 | ₩63,293 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,496 | ₩66,896 | ₩63,907 | ₩65,241 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,038 | ₩63,841 | ₩59,291 | ₩63,800 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,855 | ₩66,442 | ₩62,546 | ₩62,893 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,749 | ₩67,763 | ₩65,868 | ₩66,762 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,376 | ₩68,630 | ₩66,309 | ₩66,349 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,966 | ₩73,193 | ₩69,978 | ₩70,151 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,381 | ₩75,528 | ₩72,406 | ₩73,540 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,074 | ₩75,781 | ₩72,793 | ₩74,968 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,954 | ₩77,436 | ₩73,086 | ₩75,341 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,579 | ₩74,861 | ₩70,618 | ₩73,407 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,791 | ₩69,791 | ₩66,002 | ₩67,723 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,097 | ₩69,284 | ₩67,283 | ₩68,710 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,788 | ₩67,043 | ₩64,574 | ₩66,629 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,601 | ₩66,189 | ₩62,907 | ₩65,295 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,111 | ₩69,738 | ₩66,082 | ₩66,576 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,379 | ₩72,579 | ₩69,324 | ₩71,272 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,872 | ₩73,246 | ₩69,191 | ₩71,125 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,397 | ₩79,731 | ₩74,060 | ₩74,367 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,517 | ₩80,731 | ₩74,167 | ₩77,529 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,580 | ₩78,090 | ₩70,752 | ₩75,995 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,313 | ₩76,248 | ₩73,020 | ₩74,034 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,244 | ₩73,967 | ₩68,724 | ₩69,204 | -0.06% | 1039.3만 |
|---|