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 | ₩51,952 | ₩52,206 | ₩51,286 | ₩51,872 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,419 | ₩52,739 | ₩50,792 | ₩51,419 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,219 | ₩54,219 | ₩53,006 | ₩53,246 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,433 | ₩56,620 | ₩54,299 | ₩55,739 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,193 | ₩53,873 | ₩52,766 | ₩53,593 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,459 | ₩53,739 | ₩52,846 | ₩53,059 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,872 | ₩53,206 | ₩51,859 | ₩52,792 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,739 | ₩54,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,139 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,046 | ₩54,326 | ₩53,006 | ₩53,393 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩53,966 | ₩54,193 | ₩53,233 | ₩53,513 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,739 | ₩55,166 | ₩54,206 | ₩54,553 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,539 | ₩55,633 | ₩54,246 | ₩54,486 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,100 | ₩57,340 | ₩55,953 | ₩55,993 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,940 | ₩58,553 | ₩57,033 | ₩58,326 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,126 | ₩57,913 | ₩56,686 | ₩57,313 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,020 | ₩57,473 | ₩55,393 | ₩55,539 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,553 | ₩57,340 | ₩56,233 | ₩56,913 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,113 | ₩56,513 | ₩54,286 | ₩55,166 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,353 | ₩56,646 | ₩55,326 | ₩55,699 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,340 | ₩56,833 | ₩55,526 | ₩56,260 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,180 | ₩60,367 | ₩58,046 | ₩58,046 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,793 | ₩61,340 | ₩59,807 | ₩60,007 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,914 | ₩63,687 | ₩62,140 | ₩62,487 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,540 | ₩64,434 | ₩62,207 | ₩63,340 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,433 | ₩61,500 | ₩60,180 | ₩61,420 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,420 | ₩61,313 | ₩60,260 | ₩60,940 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,673 | ₩59,793 | ₩58,100 | ₩59,100 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,033 | ₩59,513 | ₩58,073 | ₩58,593 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,820 | ₩61,140 | ₩60,367 | ₩60,687 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,474 | ₩64,740 | ₩60,647 | ₩60,767 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,354 | ₩64,807 | ₩63,554 | ₩64,500 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,674 | ₩66,794 | ₩63,807 | ₩64,074 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,154 | ₩64,647 | ₩61,793 | ₩64,194 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,473 | ₩61,860 | ₩60,273 | ₩60,927 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,540 | ₩61,593 | ₩59,473 | ₩61,433 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,087 | ₩59,500 | ₩57,726 | ₩58,460 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,113 | ₩60,047 | ₩58,633 | ₩60,020 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩58,993 | ₩59,740 | ₩57,553 | ₩58,166 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,047 | ₩61,340 | ₩59,460 | ₩60,340 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,407 | ₩61,260 | ₩59,727 | ₩59,913 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,540 | ₩61,007 | ₩59,767 | ₩60,340 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,207 | ₩61,313 | ₩60,087 | ₩60,273 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,753 | ₩60,660 | ₩59,580 | ₩60,233 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,913 | ₩60,060 | ₩58,966 | ₩59,180 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩58,993 | ₩60,167 | ₩58,313 | ₩59,887 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,113 | ₩58,460 | ₩56,393 | ₩57,606 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,633 | ₩57,766 | ₩56,753 | ₩57,193 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,553 | ₩57,380 | ₩55,406 | ₩56,660 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,392 | ₩54,646 | ₩51,966 | ₩54,419 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,873 | ₩53,939 | ₩51,312 | ₩52,099 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,179 | ₩53,113 | ₩51,006 | ₩52,966 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,339 | ₩51,806 | ₩49,579 | ₩50,032 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,512 | ₩52,539 | ₩50,512 | ₩51,939 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,913 | ₩54,899 | ₩52,792 | ₩53,766 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,566 | ₩54,806 | ₩52,752 | ₩53,193 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,513 | ₩55,286 | ₩53,979 | ₩54,846 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,339 | ₩55,379 | ₩54,259 | ₩54,633 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,246 | ₩53,699 | ₩52,152 | ₩53,673 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,739 | ₩52,059 | ₩51,219 | ₩51,566 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩50,979 | ₩52,419 | ₩50,312 | ₩51,646 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,793 | ₩53,793 | ₩51,739 | ₩52,152 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,299 | ₩55,726 | ₩53,393 | ₩54,539 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,913 | ₩55,779 | ₩54,846 | ₩55,406 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,006 | ₩56,286 | ₩53,939 | ₩54,299 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,233 | ₩57,846 | ₩56,633 | ₩57,300 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,913 | ₩56,740 | ₩55,659 | ₩56,473 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,713 | ₩55,686 | ₩54,033 | ₩55,553 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,126 | ₩57,206 | ₩54,926 | ₩55,673 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,353 | ₩59,447 | ₩58,353 | ₩58,513 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,113 | ₩59,940 | ₩56,740 | ₩57,646 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,513 | ₩59,833 | ₩57,380 | ₩57,580 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,406 | ₩58,420 | ₩57,166 | ₩58,273 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,753 | ₩58,913 | ₩57,180 | ₩58,580 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,526 | ₩59,020 | ₩57,060 | ₩58,126 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,380 | ₩60,887 | ₩58,286 | ₩58,566 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,553 | ₩60,620 | ₩58,593 | ₩59,633 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,887 | ₩62,900 | ₩59,006 | ₩60,780 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,780 | ₩63,100 | ₩61,753 | ₩62,407 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,887 | ₩64,580 | ₩62,954 | ₩63,714 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,740 | ₩64,954 | ₩62,700 | ₩62,807 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,327 | ₩65,901 | ₩63,300 | ₩63,834 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,354 | ₩64,847 | ₩63,287 | ₩64,087 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,287 | ₩61,327 | ₩59,793 | ₩60,700 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,060 | ₩59,913 | ₩56,806 | ₩59,780 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,553 | ₩59,313 | ₩56,313 | ₩56,473 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,727 | ₩61,873 | ₩56,566 | ₩58,833 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,220 | ₩62,447 | ₩61,020 | ₩61,233 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,741 | ₩65,941 | ₩59,967 | ₩60,420 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,861 | ₩67,527 | ₩66,034 | ₩67,047 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,248 | ₩70,248 | ₩66,514 | ₩67,194 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,661 | ₩71,355 | ₩66,367 | ₩71,234 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,647 | ₩68,288 | ₩65,474 | ₩67,394 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,607 | ₩68,221 | ₩65,954 | ₩67,687 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,847 | ₩67,954 | ₩65,301 | ₩67,674 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,034 | ₩67,354 | ₩65,714 | ₩66,887 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,314 | ₩68,114 | ₩66,821 | ₩67,821 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩65,967 | ₩66,567 | ₩65,020 | ₩65,287 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,927 | ₩65,914 | ₩63,580 | ₩65,154 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,380 | ₩64,647 | ₩62,687 | ₩64,060 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩63,954 | ₩64,154 | ₩62,087 | ₩62,940 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,741 | ₩67,167 | ₩64,060 | ₩64,914 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,807 | ₩67,847 | ₩66,381 | ₩66,581 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,328 | ₩71,341 | ₩68,741 | ₩70,008 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,088 | ₩72,275 | ₩69,994 | ₩71,088 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,288 | ₩74,288 | ₩70,154 | ₩72,475 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,155 | ₩77,502 | ₩73,781 | ₩76,315 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,395 | ₩75,768 | ₩73,221 | ₩73,581 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,555 | ₩78,182 | ₩74,382 | ₩75,022 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,795 | ₩77,755 | ₩73,008 | ₩77,689 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,088 | ₩74,942 | ₩71,715 | ₩72,275 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,581 | ₩74,635 | ₩72,235 | ₩73,035 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,662 | ₩74,662 | ₩73,061 | ₩74,462 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,608 | ₩75,315 | ₩71,368 | ₩75,235 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,808 | ₩72,835 | ₩70,208 | ₩70,528 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,168 | ₩74,715 | ₩71,715 | ₩72,315 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,342 | ₩76,035 | ₩73,875 | ₩75,608 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,488 | ₩76,595 | ₩73,688 | ₩73,755 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,569 | ₩78,635 | ₩73,715 | ₩75,302 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,168 | ₩77,035 | ₩73,048 | ₩76,982 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,208 | ₩75,235 | ₩71,555 | ₩71,661 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,368 | ₩74,835 | ₩72,221 | ₩74,742 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,262 | ₩76,395 | ₩73,448 | ₩74,488 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩73,968 | ₩74,662 | ₩72,915 | ₩73,701 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,635 | ₩73,968 | ₩71,101 | ₩73,128 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,714 | ₩71,034 | ₩69,728 | ₩70,461 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,167 | ₩69,581 | ₩66,367 | ₩69,581 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,181 | ₩69,488 | ₩67,807 | ₩67,954 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,647 | ₩68,834 | ₩66,754 | ₩67,914 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,341 | ₩70,408 | ₩67,434 | ₩68,541 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,407 | ₩64,620 | ₩62,460 | ₩63,940 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,461 | ₩65,914 | ₩63,994 | ₩64,820 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,687 | ₩65,554 | ₩62,060 | ₩65,207 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,047 | ₩67,781 | ₩65,421 | ₩65,687 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,353 | ₩64,594 | ₩61,340 | ₩64,580 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,754 | ₩63,007 | ₩59,687 | ₩60,393 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,900 | ₩63,234 | ₩61,300 | ₩62,180 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,900 | ₩64,594 | ₩62,207 | ₩62,274 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,194 | ₩66,861 | ₩64,980 | ₩65,274 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,447 | ₩64,420 | ₩62,140 | ₩64,260 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,047 | ₩65,114 | ₩62,594 | ₩64,207 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,700 | ₩65,181 | ₩61,033 | ₩61,927 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,554 | ₩64,967 | ₩61,753 | ₩64,367 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,727 | ₩67,114 | ₩65,394 | ₩65,434 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,087 | ₩68,381 | ₩66,341 | ₩67,367 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,487 | ₩67,101 | ₩65,127 | ₩66,607 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,808 | ₩69,581 | ₩65,647 | ₩65,727 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,061 | ₩68,554 | ₩66,207 | ₩67,701 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,328 | ₩70,101 | ₩67,727 | ₩68,488 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,354 | ₩71,608 | ₩68,354 | ₩69,754 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,567 | ₩68,154 | ₩63,274 | ₩68,101 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,060 | ₩67,447 | ₩64,460 | ₩65,047 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,194 | ₩69,394 | ₩65,181 | ₩66,754 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,368 | ₩70,981 | ₩67,914 | ₩70,368 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,194 | ₩70,341 | ₩66,314 | ₩69,341 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,408 | ₩75,568 | ₩71,208 | ₩75,275 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,475 | ₩73,048 | ₩71,355 | ₩72,461 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,035 | ₩73,261 | ₩70,608 | ₩73,168 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,675 | ₩75,208 | ₩73,368 | ₩73,595 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,808 | ₩73,328 | ₩69,301 | ₩73,275 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,408 | ₩72,315 | ₩70,274 | ₩71,261 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩71,995 | ₩73,835 | ₩70,794 | ₩72,488 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,688 | ₩72,235 | ₩69,101 | ₩71,901 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,888 | ₩71,541 | ₩68,808 | ₩70,661 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,007 | ₩69,034 | ₩66,127 | ₩68,434 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,874 | ₩70,194 | ₩67,181 | ₩69,221 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,328 | ₩72,328 | ₩68,448 | ₩69,008 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,808 | ₩73,421 | ₩69,221 | ₩71,621 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,128 | ₩73,408 | ₩71,141 | ₩71,341 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,274 | ₩73,261 | ₩69,021 | ₩73,208 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,541 | ₩69,674 | ₩66,834 | ₩69,554 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,674 | ₩68,808 | ₩65,487 | ₩65,487 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,395 | ₩75,822 | ₩67,047 | ₩69,861 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,075 | ₩75,902 | ₩72,741 | ₩75,048 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,808 | ₩74,181 | ₩70,208 | ₩71,034 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,542 | ₩78,289 | ₩71,608 | ₩73,328 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,849 | ₩83,049 | ₩75,155 | ₩79,115 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,915 | ₩82,436 | ₩77,969 | ₩82,422 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,168 | ₩77,329 | ₩73,181 | ₩77,142 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,529 | ₩78,609 | ₩72,875 | ₩73,248 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,342 | ₩76,595 | ₩74,875 | ₩76,008 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,622 | ₩76,275 | ₩74,408 | ₩75,422 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,062 | ₩75,728 | ₩72,395 | ₩74,875 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,688 | ₩74,502 | ₩71,421 | ₩72,168 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,128 | ₩73,221 | ₩70,674 | ₩72,541 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,208 | ₩71,915 | ₩69,488 | ₩70,381 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,208 | ₩70,648 | ₩66,994 | ₩70,128 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,608 | ₩69,674 | ₩67,501 | ₩67,701 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,181 | ₩69,408 | ₩67,234 | ₩69,021 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,088 | ₩70,394 | ₩66,527 | ₩67,087 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,927 | ₩66,314 | ₩65,020 | ₩66,021 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,287 | ₩66,541 | ₩64,874 | ₩66,447 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,327 | ₩66,141 | ₩64,220 | ₩65,834 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,274 | ₩65,034 | ₩62,220 | ₩64,847 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩57,966 | ₩61,620 | ₩57,913 | ₩61,420 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,140 | ₩57,646 | ₩56,726 | ₩56,980 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,273 | ₩58,406 | ₩57,006 | ₩57,086 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,567 | ₩62,607 | ₩60,433 | ₩60,993 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,740 | ₩62,073 | ₩60,647 | ₩61,180 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,087 | ₩62,247 | ₩61,247 | ₩62,087 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,500 | ₩63,074 | ₩61,207 | ₩62,087 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,194 | ₩63,074 | ₩61,513 | ₩61,580 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,873 | ₩61,860 | ₩58,873 | ₩61,193 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,886 | ₩58,993 | ₩57,700 | ₩58,620 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,180 | ₩59,620 | ₩56,846 | ₩56,953 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,900 | ₩59,860 | ₩58,220 | ₩59,033 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,940 | ₩62,700 | ₩59,487 | ₩59,513 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,501 | ₩65,501 | ₩60,740 | ₩61,407 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,247 | ₩65,554 | ₩62,674 | ₩65,341 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,020 | ₩64,020 | ₩61,580 | ₩63,594 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,007 | ₩64,780 | ₩62,767 | ₩64,180 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,247 | ₩64,514 | ₩63,100 | ₩63,754 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,874 | ₩66,007 | ₩63,540 | ₩63,900 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,127 | ₩66,074 | ₩61,567 | ₩65,607 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,567 | ₩62,220 | ₩59,807 | ₩62,167 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,127 | ₩61,060 | ₩59,046 | ₩60,353 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,207 | ₩60,007 | ₩58,580 | ₩58,940 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,100 | ₩60,753 | ₩59,807 | ₩60,380 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,153 | ₩59,967 | ₩58,686 | ₩59,727 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,473 | ₩58,713 | ₩55,886 | ₩58,553 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,406 | ₩57,913 | ₩55,313 | ₩57,726 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,019 | ₩56,019 | ₩53,273 | ₩55,459 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩61,980 | ₩62,154 | ₩56,060 | ₩56,153 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,207 | ₩61,113 | ₩58,580 | ₩60,193 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,180 | ₩59,153 | ₩56,833 | ₩58,313 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,673 | ₩59,833 | ₩57,526 | ₩58,300 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,700 | ₩60,900 | ₩57,273 | ₩59,673 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,927 | ₩63,487 | ₩60,033 | ₩60,460 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,767 | ₩64,834 | ₩62,634 | ₩63,527 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,154 | ₩64,154 | ₩62,434 | ₩63,260 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,461 | ₩66,861 | ₩63,874 | ₩65,207 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,007 | ₩63,807 | ₩59,260 | ₩63,767 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,821 | ₩66,407 | ₩62,514 | ₩62,860 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,714 | ₩67,727 | ₩65,834 | ₩66,727 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,341 | ₩68,594 | ₩66,274 | ₩66,314 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,928 | ₩73,155 | ₩69,941 | ₩70,114 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,342 | ₩75,488 | ₩72,368 | ₩73,501 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,035 | ₩75,742 | ₩72,755 | ₩74,928 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,915 | ₩77,395 | ₩73,048 | ₩75,302 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,541 | ₩74,822 | ₩70,581 | ₩73,368 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,754 | ₩69,754 | ₩65,967 | ₩67,687 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,061 | ₩69,248 | ₩67,247 | ₩68,674 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,754 | ₩67,007 | ₩64,540 | ₩66,594 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,567 | ₩66,154 | ₩62,874 | ₩65,261 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,074 | ₩69,701 | ₩66,047 | ₩66,541 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,341 | ₩72,541 | ₩69,288 | ₩71,234 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,834 | ₩73,208 | ₩69,154 | ₩71,088 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,355 | ₩79,689 | ₩74,021 | ₩74,328 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,475 | ₩80,689 | ₩74,128 | ₩77,489 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,541 | ₩78,049 | ₩70,714 | ₩75,955 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,275 | ₩76,208 | ₩72,981 | ₩73,995 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,208 | ₩73,928 | ₩68,688 | ₩69,168 | -0.06% | 1039.3만 |
|---|