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 | ₩51,991 | ₩52,245 | ₩51,324 | ₩51,911 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,458 | ₩52,779 | ₩50,830 | ₩51,458 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,260 | ₩54,260 | ₩53,046 | ₩53,286 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,473 | ₩56,662 | ₩54,340 | ₩55,781 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,232 | ₩53,913 | ₩52,805 | ₩53,633 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,499 | ₩53,780 | ₩52,885 | ₩53,099 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,912 | ₩53,246 | ₩51,898 | ₩52,832 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,780 | ₩54,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,179 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,086 | ₩54,367 | ₩53,046 | ₩53,433 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,006 | ₩54,233 | ₩53,272 | ₩53,553 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,780 | ₩55,207 | ₩54,247 | ₩54,594 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,581 | ₩55,675 | ₩54,287 | ₩54,527 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,142 | ₩57,383 | ₩55,995 | ₩56,035 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,983 | ₩58,597 | ₩57,076 | ₩58,370 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,169 | ₩57,956 | ₩56,729 | ₩57,356 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,062 | ₩57,516 | ₩55,434 | ₩55,581 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,595 | ₩57,383 | ₩56,275 | ₩56,956 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,155 | ₩56,555 | ₩54,327 | ₩55,207 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,395 | ₩56,689 | ₩55,368 | ₩55,741 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,382 | ₩56,876 | ₩55,568 | ₩56,302 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,225 | ₩60,412 | ₩58,090 | ₩58,090 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,839 | ₩61,386 | ₩59,851 | ₩60,052 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,961 | ₩63,735 | ₩62,187 | ₩62,534 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,587 | ₩64,482 | ₩62,253 | ₩63,388 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,479 | ₩61,546 | ₩60,225 | ₩61,466 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,465 | ₩61,359 | ₩60,305 | ₩60,986 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,717 | ₩59,838 | ₩58,143 | ₩59,144 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,077 | ₩59,558 | ₩58,117 | ₩58,637 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,866 | ₩61,186 | ₩60,412 | ₩60,732 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,522 | ₩64,789 | ₩60,692 | ₩60,812 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,402 | ₩64,856 | ₩63,601 | ₩64,549 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,722 | ₩66,844 | ₩63,855 | ₩64,122 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,200 | ₩64,696 | ₩61,840 | ₩64,242 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,520 | ₩61,907 | ₩60,318 | ₩60,972 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,585 | ₩61,640 | ₩59,518 | ₩61,479 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,131 | ₩59,544 | ₩57,770 | ₩58,504 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,158 | ₩60,092 | ₩58,677 | ₩60,065 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,037 | ₩59,785 | ₩57,596 | ₩58,210 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,092 | ₩61,386 | ₩59,504 | ₩60,385 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,452 | ₩61,306 | ₩59,771 | ₩59,958 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,585 | ₩61,052 | ₩59,811 | ₩60,385 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,253 | ₩61,359 | ₩60,132 | ₩60,318 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,798 | ₩60,705 | ₩59,625 | ₩60,278 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,958 | ₩60,105 | ₩59,011 | ₩59,224 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,037 | ₩60,212 | ₩58,357 | ₩59,931 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,156 | ₩58,504 | ₩56,435 | ₩57,650 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,676 | ₩57,810 | ₩56,795 | ₩57,236 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,594 | ₩57,423 | ₩55,448 | ₩56,702 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,432 | ₩54,687 | ₩52,005 | ₩54,460 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,913 | ₩53,980 | ₩51,351 | ₩52,138 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,217 | ₩53,152 | ₩51,044 | ₩53,006 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,377 | ₩51,845 | ₩49,616 | ₩50,070 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,552 | ₩52,579 | ₩50,550 | ₩51,978 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,953 | ₩54,941 | ₩52,832 | ₩53,806 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,607 | ₩54,847 | ₩52,792 | ₩53,232 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,554 | ₩55,328 | ₩54,020 | ₩54,887 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,380 | ₩55,421 | ₩54,300 | ₩54,674 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,285 | ₩53,740 | ₩52,192 | ₩53,713 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,778 | ₩52,098 | ₩51,257 | ₩51,604 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,017 | ₩52,458 | ₩50,350 | ₩51,684 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,833 | ₩53,833 | ₩51,778 | ₩52,192 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,341 | ₩55,768 | ₩53,433 | ₩54,580 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,954 | ₩55,821 | ₩54,887 | ₩55,448 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,048 | ₩56,328 | ₩53,980 | ₩54,340 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,276 | ₩57,890 | ₩56,675 | ₩57,343 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,955 | ₩56,782 | ₩55,701 | ₩56,515 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,754 | ₩55,728 | ₩54,073 | ₩55,594 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,169 | ₩57,249 | ₩54,967 | ₩55,715 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,397 | ₩59,491 | ₩58,397 | ₩58,557 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,157 | ₩59,985 | ₩56,782 | ₩57,690 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,557 | ₩59,878 | ₩57,423 | ₩57,623 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,450 | ₩58,464 | ₩57,209 | ₩58,317 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,797 | ₩58,957 | ₩57,223 | ₩58,624 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,569 | ₩59,064 | ₩57,102 | ₩58,170 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,425 | ₩60,932 | ₩58,330 | ₩58,610 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,599 | ₩60,665 | ₩58,637 | ₩59,678 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,931 | ₩62,947 | ₩59,051 | ₩60,826 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,827 | ₩63,148 | ₩61,800 | ₩62,454 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,935 | ₩64,629 | ₩63,001 | ₩63,761 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,788 | ₩65,003 | ₩62,747 | ₩62,854 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,375 | ₩65,950 | ₩63,348 | ₩63,882 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,401 | ₩64,896 | ₩63,334 | ₩64,135 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,332 | ₩61,373 | ₩59,838 | ₩60,746 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,102 | ₩59,958 | ₩56,849 | ₩59,825 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,597 | ₩59,358 | ₩56,355 | ₩56,515 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,773 | ₩61,920 | ₩56,609 | ₩58,877 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,267 | ₩62,494 | ₩61,066 | ₩61,279 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,790 | ₩65,990 | ₩60,012 | ₩60,465 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,911 | ₩67,578 | ₩66,083 | ₩67,098 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,300 | ₩70,300 | ₩66,564 | ₩67,244 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,711 | ₩71,408 | ₩66,417 | ₩71,288 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,697 | ₩68,339 | ₩65,523 | ₩67,445 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,658 | ₩68,272 | ₩66,003 | ₩67,738 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,897 | ₩68,005 | ₩65,349 | ₩67,725 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,084 | ₩67,405 | ₩65,763 | ₩66,938 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,365 | ₩68,165 | ₩66,871 | ₩67,872 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,017 | ₩66,617 | ₩65,069 | ₩65,336 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,975 | ₩65,963 | ₩63,628 | ₩65,203 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,428 | ₩64,696 | ₩62,734 | ₩64,108 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,002 | ₩64,202 | ₩62,133 | ₩62,987 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,791 | ₩67,218 | ₩64,108 | ₩64,962 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,858 | ₩67,898 | ₩66,430 | ₩66,631 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,381 | ₩71,395 | ₩68,792 | ₩70,060 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,142 | ₩72,329 | ₩70,047 | ₩71,141 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,344 | ₩74,344 | ₩70,207 | ₩72,529 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,210 | ₩77,560 | ₩73,837 | ₩76,372 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,452 | ₩75,825 | ₩73,276 | ₩73,637 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,613 | ₩78,241 | ₩74,437 | ₩75,078 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,850 | ₩77,814 | ₩73,063 | ₩77,747 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,144 | ₩74,998 | ₩71,768 | ₩72,329 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,637 | ₩74,691 | ₩72,289 | ₩73,089 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,718 | ₩74,718 | ₩73,116 | ₩74,517 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,662 | ₩75,371 | ₩71,421 | ₩75,291 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,863 | ₩72,889 | ₩70,260 | ₩70,581 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,224 | ₩74,771 | ₩71,768 | ₩72,369 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,397 | ₩76,092 | ₩73,930 | ₩75,665 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,546 | ₩76,653 | ₩73,743 | ₩73,810 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,627 | ₩78,694 | ₩73,770 | ₩75,358 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,223 | ₩77,093 | ₩73,103 | ₩77,040 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,265 | ₩75,291 | ₩71,608 | ₩71,715 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,423 | ₩74,891 | ₩72,275 | ₩74,798 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,318 | ₩76,452 | ₩73,503 | ₩74,544 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,024 | ₩74,718 | ₩72,969 | ₩73,757 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,688 | ₩74,024 | ₩71,154 | ₩73,183 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,767 | ₩71,088 | ₩69,780 | ₩70,514 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,218 | ₩69,633 | ₩66,417 | ₩69,633 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,232 | ₩69,540 | ₩67,858 | ₩68,005 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,698 | ₩68,886 | ₩66,804 | ₩67,965 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,393 | ₩70,461 | ₩67,485 | ₩68,592 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,455 | ₩64,669 | ₩62,507 | ₩63,988 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,510 | ₩65,963 | ₩64,042 | ₩64,869 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,734 | ₩65,603 | ₩62,107 | ₩65,256 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,097 | ₩67,832 | ₩65,470 | ₩65,736 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,399 | ₩64,642 | ₩61,386 | ₩64,629 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,801 | ₩63,054 | ₩59,731 | ₩60,439 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,947 | ₩63,281 | ₩61,346 | ₩62,227 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,948 | ₩64,642 | ₩62,253 | ₩62,320 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,244 | ₩66,911 | ₩65,029 | ₩65,323 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,494 | ₩64,469 | ₩62,187 | ₩64,309 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,094 | ₩65,163 | ₩62,640 | ₩64,255 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,749 | ₩65,229 | ₩61,079 | ₩61,973 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,601 | ₩65,016 | ₩61,800 | ₩64,415 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,777 | ₩67,164 | ₩65,443 | ₩65,483 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,138 | ₩68,432 | ₩66,390 | ₩67,418 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,537 | ₩67,151 | ₩65,176 | ₩66,657 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,859 | ₩69,633 | ₩65,696 | ₩65,777 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,112 | ₩68,606 | ₩66,257 | ₩67,752 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,380 | ₩70,154 | ₩67,778 | ₩68,539 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,405 | ₩71,662 | ₩68,405 | ₩69,807 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,615 | ₩68,205 | ₩63,321 | ₩68,152 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,109 | ₩67,498 | ₩64,509 | ₩65,096 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,246 | ₩69,446 | ₩65,229 | ₩66,804 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,420 | ₩71,034 | ₩67,965 | ₩70,421 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,247 | ₩70,394 | ₩66,364 | ₩69,393 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,461 | ₩75,625 | ₩71,261 | ₩75,331 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,529 | ₩73,103 | ₩71,408 | ₩72,516 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,089 | ₩73,316 | ₩70,661 | ₩73,223 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,731 | ₩75,265 | ₩73,423 | ₩73,650 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,861 | ₩73,383 | ₩69,353 | ₩73,330 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,461 | ₩72,369 | ₩70,327 | ₩71,315 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,049 | ₩73,890 | ₩70,848 | ₩72,542 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,740 | ₩72,289 | ₩69,153 | ₩71,955 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,939 | ₩71,595 | ₩68,859 | ₩70,714 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,058 | ₩69,086 | ₩66,177 | ₩68,486 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,926 | ₩70,247 | ₩67,231 | ₩69,273 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,382 | ₩72,382 | ₩68,499 | ₩69,059 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,863 | ₩73,476 | ₩69,273 | ₩71,675 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,183 | ₩73,463 | ₩71,195 | ₩71,395 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,326 | ₩73,316 | ₩69,073 | ₩73,263 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,591 | ₩69,727 | ₩66,884 | ₩69,606 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,724 | ₩68,859 | ₩65,536 | ₩65,536 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,452 | ₩75,879 | ₩67,098 | ₩69,913 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,130 | ₩75,959 | ₩72,796 | ₩75,105 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,863 | ₩74,237 | ₩70,260 | ₩71,088 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,599 | ₩78,347 | ₩71,662 | ₩73,383 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,911 | ₩83,111 | ₩75,211 | ₩79,175 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,975 | ₩82,498 | ₩78,027 | ₩82,484 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,224 | ₩77,386 | ₩73,236 | ₩77,200 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,587 | ₩78,668 | ₩72,929 | ₩73,303 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,399 | ₩76,653 | ₩74,931 | ₩76,065 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,678 | ₩76,332 | ₩74,464 | ₩75,478 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,118 | ₩75,785 | ₩72,449 | ₩74,931 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,743 | ₩74,557 | ₩71,475 | ₩72,222 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,181 | ₩73,276 | ₩70,727 | ₩72,596 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,260 | ₩71,969 | ₩69,540 | ₩70,434 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,259 | ₩70,701 | ₩67,044 | ₩70,180 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,660 | ₩69,727 | ₩67,551 | ₩67,752 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,232 | ₩69,460 | ₩67,284 | ₩69,073 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,139 | ₩70,447 | ₩66,577 | ₩67,138 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,977 | ₩66,364 | ₩65,069 | ₩66,070 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,336 | ₩66,591 | ₩64,922 | ₩66,497 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,376 | ₩66,190 | ₩64,269 | ₩65,883 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,321 | ₩65,083 | ₩62,267 | ₩64,896 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,010 | ₩61,666 | ₩57,956 | ₩61,466 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,182 | ₩57,690 | ₩56,769 | ₩57,022 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,317 | ₩58,450 | ₩57,049 | ₩57,129 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,612 | ₩62,654 | ₩60,479 | ₩61,039 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,786 | ₩62,120 | ₩60,692 | ₩61,226 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,133 | ₩62,294 | ₩61,293 | ₩62,133 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,546 | ₩63,121 | ₩61,253 | ₩62,133 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,240 | ₩63,121 | ₩61,560 | ₩61,626 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,917 | ₩61,907 | ₩58,917 | ₩61,239 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,930 | ₩59,037 | ₩57,743 | ₩58,664 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,224 | ₩59,665 | ₩56,889 | ₩56,996 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,944 | ₩59,905 | ₩58,263 | ₩59,077 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,987 | ₩62,747 | ₩59,531 | ₩59,558 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,550 | ₩65,550 | ₩60,786 | ₩61,453 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,294 | ₩65,603 | ₩62,721 | ₩65,390 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,068 | ₩64,068 | ₩61,626 | ₩63,641 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,054 | ₩64,829 | ₩62,814 | ₩64,229 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,295 | ₩64,562 | ₩63,148 | ₩63,801 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,923 | ₩66,057 | ₩63,588 | ₩63,948 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,173 | ₩66,123 | ₩61,613 | ₩65,656 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,612 | ₩62,267 | ₩59,851 | ₩62,213 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,171 | ₩61,106 | ₩59,091 | ₩60,399 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,251 | ₩60,052 | ₩58,624 | ₩58,984 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,145 | ₩60,799 | ₩59,851 | ₩60,425 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,198 | ₩60,012 | ₩58,730 | ₩59,771 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,516 | ₩58,757 | ₩55,928 | ₩58,597 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,448 | ₩57,956 | ₩55,354 | ₩57,770 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,062 | ₩56,062 | ₩53,312 | ₩55,501 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,027 | ₩62,200 | ₩56,102 | ₩56,195 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,251 | ₩61,159 | ₩58,624 | ₩60,238 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,223 | ₩59,198 | ₩56,876 | ₩58,357 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,717 | ₩59,878 | ₩57,569 | ₩58,343 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,743 | ₩60,946 | ₩57,316 | ₩59,718 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,974 | ₩63,535 | ₩60,078 | ₩60,505 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,815 | ₩64,882 | ₩62,681 | ₩63,575 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,202 | ₩64,202 | ₩62,480 | ₩63,308 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,510 | ₩66,911 | ₩63,922 | ₩65,256 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,052 | ₩63,855 | ₩59,304 | ₩63,815 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,870 | ₩66,457 | ₩62,560 | ₩62,907 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,764 | ₩67,778 | ₩65,883 | ₩66,777 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,391 | ₩68,646 | ₩66,324 | ₩66,364 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,983 | ₩73,210 | ₩69,993 | ₩70,167 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,398 | ₩75,545 | ₩72,422 | ₩73,557 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,090 | ₩75,798 | ₩72,809 | ₩74,984 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,970 | ₩77,453 | ₩73,103 | ₩75,358 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,595 | ₩74,878 | ₩70,634 | ₩73,423 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,807 | ₩69,807 | ₩66,017 | ₩67,738 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,112 | ₩69,300 | ₩67,298 | ₩68,726 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,803 | ₩67,058 | ₩64,589 | ₩66,644 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,616 | ₩66,204 | ₩62,921 | ₩65,309 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,126 | ₩69,753 | ₩66,097 | ₩66,591 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,396 | ₩72,596 | ₩69,340 | ₩71,288 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,888 | ₩73,263 | ₩69,206 | ₩71,141 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,415 | ₩79,749 | ₩74,077 | ₩74,384 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,535 | ₩80,749 | ₩74,184 | ₩77,547 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,597 | ₩78,107 | ₩70,767 | ₩76,012 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,330 | ₩76,266 | ₩73,036 | ₩74,050 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,260 | ₩73,984 | ₩68,739 | ₩69,219 | -0.06% | 1039.3만 |
|---|