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 | ₩52,003 | ₩52,257 | ₩51,336 | ₩51,923 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,470 | ₩52,791 | ₩50,842 | ₩51,469 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,272 | ₩54,272 | ₩53,058 | ₩53,298 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,486 | ₩56,675 | ₩54,352 | ₩55,794 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,244 | ₩53,925 | ₩52,817 | ₩53,645 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,511 | ₩53,792 | ₩52,897 | ₩53,111 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,924 | ₩53,258 | ₩51,910 | ₩52,844 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,792 | ₩54,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,191 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,099 | ₩54,379 | ₩53,058 | ₩53,445 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,019 | ₩54,245 | ₩53,284 | ₩53,565 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,793 | ₩55,220 | ₩54,259 | ₩54,606 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,594 | ₩55,687 | ₩54,299 | ₩54,539 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,155 | ₩57,396 | ₩56,007 | ₩56,047 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,996 | ₩58,610 | ₩57,089 | ₩58,383 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,182 | ₩57,969 | ₩56,741 | ₩57,369 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,075 | ₩57,529 | ₩55,447 | ₩55,594 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,608 | ₩57,396 | ₩56,288 | ₩56,968 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,168 | ₩56,568 | ₩54,339 | ₩55,220 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,408 | ₩56,701 | ₩55,380 | ₩55,754 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,394 | ₩56,888 | ₩55,580 | ₩56,314 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,239 | ₩60,425 | ₩58,103 | ₩58,103 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,853 | ₩61,400 | ₩59,865 | ₩60,065 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,975 | ₩63,749 | ₩62,201 | ₩62,548 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,601 | ₩64,497 | ₩62,267 | ₩63,402 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,492 | ₩61,560 | ₩60,239 | ₩61,480 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,479 | ₩61,373 | ₩60,319 | ₩60,999 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,730 | ₩59,852 | ₩58,156 | ₩59,157 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,091 | ₩59,571 | ₩58,130 | ₩58,650 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,879 | ₩61,200 | ₩60,425 | ₩60,746 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,537 | ₩64,804 | ₩60,706 | ₩60,826 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,416 | ₩64,870 | ₩63,616 | ₩64,563 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,737 | ₩66,859 | ₩63,869 | ₩64,136 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,214 | ₩64,710 | ₩61,854 | ₩64,256 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,533 | ₩61,920 | ₩60,332 | ₩60,986 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,598 | ₩61,653 | ₩59,531 | ₩61,493 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,144 | ₩59,558 | ₩57,783 | ₩58,517 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,171 | ₩60,105 | ₩58,690 | ₩60,078 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,051 | ₩59,798 | ₩57,609 | ₩58,223 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,105 | ₩61,400 | ₩59,518 | ₩60,399 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,466 | ₩61,320 | ₩59,785 | ₩59,972 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,599 | ₩61,066 | ₩59,825 | ₩60,399 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,266 | ₩61,373 | ₩60,145 | ₩60,332 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,811 | ₩60,719 | ₩59,638 | ₩60,292 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,972 | ₩60,118 | ₩59,024 | ₩59,238 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,051 | ₩60,225 | ₩58,370 | ₩59,945 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,169 | ₩58,517 | ₩56,448 | ₩57,662 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,689 | ₩57,823 | ₩56,808 | ₩57,249 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,607 | ₩57,436 | ₩55,460 | ₩56,715 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,444 | ₩54,699 | ₩52,016 | ₩54,472 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,925 | ₩53,992 | ₩51,362 | ₩52,150 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,229 | ₩53,164 | ₩51,055 | ₩53,017 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,389 | ₩51,856 | ₩49,627 | ₩50,081 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,564 | ₩52,590 | ₩50,561 | ₩51,990 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,965 | ₩54,953 | ₩52,844 | ₩53,818 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,619 | ₩54,859 | ₩52,804 | ₩53,244 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,566 | ₩55,340 | ₩54,032 | ₩54,900 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,392 | ₩55,433 | ₩54,312 | ₩54,686 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,297 | ₩53,752 | ₩52,203 | ₩53,725 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,789 | ₩52,110 | ₩51,269 | ₩51,616 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,029 | ₩52,470 | ₩50,361 | ₩51,696 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,845 | ₩53,845 | ₩51,789 | ₩52,203 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,353 | ₩55,780 | ₩53,445 | ₩54,593 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,966 | ₩55,834 | ₩54,900 | ₩55,460 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,061 | ₩56,341 | ₩53,992 | ₩54,352 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,289 | ₩57,903 | ₩56,688 | ₩57,355 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,967 | ₩56,795 | ₩55,714 | ₩56,528 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,766 | ₩55,740 | ₩54,085 | ₩55,607 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,182 | ₩57,262 | ₩54,980 | ₩55,727 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,410 | ₩59,504 | ₩58,410 | ₩58,570 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,170 | ₩59,998 | ₩56,795 | ₩57,703 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,570 | ₩59,892 | ₩57,436 | ₩57,636 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,463 | ₩58,477 | ₩57,222 | ₩58,330 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,810 | ₩58,971 | ₩57,235 | ₩58,637 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,582 | ₩59,077 | ₩57,115 | ₩58,183 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,439 | ₩60,946 | ₩58,343 | ₩58,624 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,612 | ₩60,679 | ₩58,650 | ₩59,691 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,945 | ₩62,962 | ₩59,064 | ₩60,839 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,841 | ₩63,162 | ₩61,814 | ₩62,468 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,949 | ₩64,643 | ₩63,015 | ₩63,776 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,802 | ₩65,017 | ₩62,761 | ₩62,868 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,390 | ₩65,965 | ₩63,362 | ₩63,896 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,415 | ₩64,910 | ₩63,349 | ₩64,150 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,345 | ₩61,387 | ₩59,852 | ₩60,759 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,115 | ₩59,972 | ₩56,862 | ₩59,838 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,610 | ₩59,371 | ₩56,368 | ₩56,528 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,787 | ₩61,934 | ₩56,621 | ₩58,890 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,281 | ₩62,508 | ₩61,080 | ₩61,293 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,805 | ₩66,005 | ₩60,025 | ₩60,479 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,926 | ₩67,593 | ₩66,098 | ₩67,113 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,316 | ₩70,316 | ₩66,579 | ₩67,260 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,726 | ₩71,424 | ₩66,432 | ₩71,304 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,712 | ₩68,354 | ₩65,538 | ₩67,460 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,673 | ₩68,287 | ₩66,018 | ₩67,753 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,911 | ₩68,020 | ₩65,364 | ₩67,740 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,099 | ₩67,420 | ₩65,778 | ₩66,953 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,380 | ₩68,181 | ₩66,886 | ₩67,887 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,032 | ₩66,632 | ₩65,084 | ₩65,351 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,989 | ₩65,978 | ₩63,642 | ₩65,217 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,442 | ₩64,710 | ₩62,748 | ₩64,123 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,016 | ₩64,216 | ₩62,147 | ₩63,002 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,806 | ₩67,233 | ₩64,123 | ₩64,977 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,874 | ₩67,914 | ₩66,445 | ₩66,646 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,397 | ₩71,411 | ₩68,808 | ₩70,076 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,158 | ₩72,345 | ₩70,063 | ₩71,157 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,361 | ₩74,361 | ₩70,223 | ₩72,545 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,227 | ₩77,577 | ₩73,853 | ₩76,389 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,468 | ₩75,842 | ₩73,293 | ₩73,653 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,631 | ₩78,258 | ₩74,454 | ₩75,095 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,867 | ₩77,831 | ₩73,079 | ₩77,764 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,160 | ₩75,015 | ₩71,784 | ₩72,345 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,653 | ₩74,708 | ₩72,305 | ₩73,106 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,734 | ₩74,734 | ₩73,133 | ₩74,534 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,678 | ₩75,388 | ₩71,437 | ₩75,308 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,879 | ₩72,906 | ₩70,276 | ₩70,597 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,240 | ₩74,788 | ₩71,784 | ₩72,385 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,414 | ₩76,109 | ₩73,947 | ₩75,682 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,563 | ₩76,670 | ₩73,760 | ₩73,827 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,644 | ₩78,712 | ₩73,787 | ₩75,375 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,239 | ₩77,110 | ₩73,119 | ₩77,057 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,282 | ₩75,308 | ₩71,624 | ₩71,731 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,440 | ₩74,908 | ₩72,292 | ₩74,814 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,335 | ₩76,470 | ₩73,520 | ₩74,561 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,040 | ₩74,734 | ₩72,986 | ₩73,773 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,704 | ₩74,040 | ₩71,170 | ₩73,199 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,783 | ₩71,104 | ₩69,796 | ₩70,530 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,233 | ₩69,649 | ₩66,432 | ₩69,649 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,247 | ₩69,555 | ₩67,874 | ₩68,020 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,713 | ₩68,901 | ₩66,819 | ₩67,980 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,409 | ₩70,476 | ₩67,500 | ₩68,608 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,470 | ₩64,683 | ₩62,521 | ₩64,003 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,524 | ₩65,978 | ₩64,056 | ₩64,884 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,748 | ₩65,618 | ₩62,121 | ₩65,271 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,112 | ₩67,847 | ₩65,484 | ₩65,751 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,413 | ₩64,657 | ₩61,400 | ₩64,643 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,815 | ₩63,068 | ₩59,745 | ₩60,452 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,960 | ₩63,295 | ₩61,360 | ₩62,241 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,963 | ₩64,657 | ₩62,267 | ₩62,334 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,258 | ₩66,926 | ₩65,044 | ₩65,337 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,508 | ₩64,483 | ₩62,201 | ₩64,323 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,108 | ₩65,177 | ₩62,655 | ₩64,270 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,764 | ₩65,244 | ₩61,093 | ₩61,987 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,616 | ₩65,030 | ₩61,814 | ₩64,430 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,792 | ₩67,179 | ₩65,458 | ₩65,498 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,153 | ₩68,448 | ₩66,405 | ₩67,433 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,552 | ₩67,166 | ₩65,191 | ₩66,672 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,875 | ₩69,649 | ₩65,711 | ₩65,791 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,127 | ₩68,621 | ₩66,272 | ₩67,767 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,395 | ₩70,169 | ₩67,793 | ₩68,554 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,421 | ₩71,678 | ₩68,421 | ₩69,822 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,629 | ₩68,221 | ₩63,335 | ₩68,167 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,124 | ₩67,513 | ₩64,523 | ₩65,111 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,262 | ₩69,462 | ₩65,244 | ₩66,819 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,435 | ₩71,050 | ₩67,980 | ₩70,436 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,263 | ₩70,410 | ₩66,379 | ₩69,409 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,477 | ₩75,642 | ₩71,277 | ₩75,348 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,545 | ₩73,119 | ₩71,424 | ₩72,532 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,106 | ₩73,333 | ₩70,677 | ₩73,239 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,748 | ₩75,282 | ₩73,440 | ₩73,667 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,877 | ₩73,400 | ₩69,369 | ₩73,346 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,477 | ₩72,385 | ₩70,343 | ₩71,331 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,065 | ₩73,907 | ₩70,863 | ₩72,559 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,756 | ₩72,305 | ₩69,168 | ₩71,971 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,955 | ₩71,611 | ₩68,875 | ₩70,730 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,074 | ₩69,102 | ₩66,192 | ₩68,501 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,941 | ₩70,263 | ₩67,246 | ₩69,288 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,398 | ₩72,398 | ₩68,514 | ₩69,075 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,879 | ₩73,493 | ₩69,288 | ₩71,691 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,199 | ₩73,480 | ₩71,211 | ₩71,411 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,342 | ₩73,333 | ₩69,088 | ₩73,279 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,607 | ₩69,742 | ₩66,899 | ₩69,622 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,739 | ₩68,875 | ₩65,551 | ₩65,551 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,468 | ₩75,896 | ₩67,113 | ₩69,929 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,147 | ₩75,976 | ₩72,812 | ₩75,121 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,879 | ₩74,254 | ₩70,276 | ₩71,104 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,616 | ₩78,365 | ₩71,678 | ₩73,400 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,930 | ₩83,130 | ₩75,228 | ₩79,192 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,992 | ₩82,516 | ₩78,045 | ₩82,503 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,240 | ₩77,404 | ₩73,253 | ₩77,217 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,604 | ₩78,685 | ₩72,946 | ₩73,319 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,416 | ₩76,670 | ₩74,948 | ₩76,082 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,695 | ₩76,349 | ₩74,481 | ₩75,495 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,135 | ₩75,802 | ₩72,465 | ₩74,948 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,759 | ₩74,574 | ₩71,491 | ₩72,238 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,197 | ₩73,293 | ₩70,743 | ₩72,612 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,276 | ₩71,985 | ₩69,555 | ₩70,450 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,274 | ₩70,717 | ₩67,059 | ₩70,196 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,676 | ₩69,742 | ₩67,567 | ₩67,767 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,247 | ₩69,475 | ₩67,300 | ₩69,088 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,155 | ₩70,463 | ₩66,592 | ₩67,153 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,992 | ₩66,379 | ₩65,084 | ₩66,085 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,351 | ₩66,606 | ₩64,937 | ₩66,512 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,391 | ₩66,205 | ₩64,283 | ₩65,898 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,335 | ₩65,097 | ₩62,281 | ₩64,910 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,023 | ₩61,680 | ₩57,969 | ₩61,480 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,195 | ₩57,703 | ₩56,782 | ₩57,035 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,330 | ₩58,463 | ₩57,062 | ₩57,142 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,626 | ₩62,668 | ₩60,492 | ₩61,053 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,800 | ₩62,134 | ₩60,706 | ₩61,240 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,147 | ₩62,308 | ₩61,306 | ₩62,147 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,560 | ₩63,135 | ₩61,266 | ₩62,147 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,254 | ₩63,135 | ₩61,573 | ₩61,640 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,931 | ₩61,920 | ₩58,931 | ₩61,253 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,943 | ₩59,051 | ₩57,756 | ₩58,677 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,238 | ₩59,678 | ₩56,902 | ₩57,008 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,957 | ₩59,918 | ₩58,276 | ₩59,091 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩62,001 | ₩62,761 | ₩59,545 | ₩59,571 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,564 | ₩65,564 | ₩60,799 | ₩61,467 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,309 | ₩65,618 | ₩62,735 | ₩65,404 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,083 | ₩64,083 | ₩61,640 | ₩63,656 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,068 | ₩64,844 | ₩62,828 | ₩64,243 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,310 | ₩64,577 | ₩63,162 | ₩63,816 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,938 | ₩66,072 | ₩63,602 | ₩63,963 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,187 | ₩66,138 | ₩61,627 | ₩65,671 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,626 | ₩62,281 | ₩59,865 | ₩62,227 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,184 | ₩61,120 | ₩59,104 | ₩60,412 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,264 | ₩60,065 | ₩58,637 | ₩58,997 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,159 | ₩60,813 | ₩59,865 | ₩60,439 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,211 | ₩60,025 | ₩58,744 | ₩59,785 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,529 | ₩58,770 | ₩55,941 | ₩58,610 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,460 | ₩57,969 | ₩55,367 | ₩57,783 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,074 | ₩56,074 | ₩53,324 | ₩55,514 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,041 | ₩62,214 | ₩56,114 | ₩56,208 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,264 | ₩61,173 | ₩58,637 | ₩60,252 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,235 | ₩59,211 | ₩56,888 | ₩58,370 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,730 | ₩59,892 | ₩57,582 | ₩58,357 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,756 | ₩60,959 | ₩57,329 | ₩59,731 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,988 | ₩63,549 | ₩60,092 | ₩60,519 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,829 | ₩64,897 | ₩62,695 | ₩63,589 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,216 | ₩64,216 | ₩62,494 | ₩63,322 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,525 | ₩66,926 | ₩63,936 | ₩65,271 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,065 | ₩63,869 | ₩59,318 | ₩63,829 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,885 | ₩66,472 | ₩62,574 | ₩62,922 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,779 | ₩67,793 | ₩65,898 | ₩66,792 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,406 | ₩68,661 | ₩66,339 | ₩66,379 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,999 | ₩73,226 | ₩70,009 | ₩70,183 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,415 | ₩75,562 | ₩72,439 | ₩73,573 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,107 | ₩75,816 | ₩72,826 | ₩75,001 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,987 | ₩77,471 | ₩73,119 | ₩75,375 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,611 | ₩74,895 | ₩70,650 | ₩73,440 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,822 | ₩69,822 | ₩66,032 | ₩67,753 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,127 | ₩69,315 | ₩67,313 | ₩68,741 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,818 | ₩67,073 | ₩64,603 | ₩66,659 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,630 | ₩66,218 | ₩62,935 | ₩65,324 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,142 | ₩69,769 | ₩66,112 | ₩66,606 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,412 | ₩72,612 | ₩69,355 | ₩71,304 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,904 | ₩73,279 | ₩69,222 | ₩71,157 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,433 | ₩79,766 | ₩74,094 | ₩74,401 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,553 | ₩80,768 | ₩74,200 | ₩77,564 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,613 | ₩78,125 | ₩70,783 | ₩76,029 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,346 | ₩76,283 | ₩73,053 | ₩74,067 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,275 | ₩74,000 | ₩68,755 | ₩69,235 | -0.06% | 1039.3만 |
|---|