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 | ₩52,001 | ₩52,254 | ₩51,333 | ₩51,921 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,468 | ₩52,788 | ₩50,839 | ₩51,467 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,270 | ₩54,270 | ₩53,055 | ₩53,295 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,483 | ₩56,672 | ₩54,350 | ₩55,791 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,242 | ₩53,923 | ₩52,815 | ₩53,642 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,509 | ₩53,789 | ₩52,895 | ₩53,109 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,922 | ₩53,255 | ₩51,907 | ₩52,842 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,789 | ₩54,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,189 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,096 | ₩54,376 | ₩53,055 | ₩53,442 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,016 | ₩54,243 | ₩53,282 | ₩53,562 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,790 | ₩55,217 | ₩54,256 | ₩54,603 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,591 | ₩55,685 | ₩54,296 | ₩54,537 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,153 | ₩57,393 | ₩56,005 | ₩56,045 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,994 | ₩58,608 | ₩57,086 | ₩58,381 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,179 | ₩57,967 | ₩56,739 | ₩57,366 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,073 | ₩57,526 | ₩55,444 | ₩55,591 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,605 | ₩57,393 | ₩56,285 | ₩56,966 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,165 | ₩56,565 | ₩54,336 | ₩55,217 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,405 | ₩56,699 | ₩55,378 | ₩55,751 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,392 | ₩56,886 | ₩55,578 | ₩56,312 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,236 | ₩60,423 | ₩58,100 | ₩58,100 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,850 | ₩61,397 | ₩59,862 | ₩60,062 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,972 | ₩63,746 | ₩62,198 | ₩62,545 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,598 | ₩64,494 | ₩62,265 | ₩63,399 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,490 | ₩61,557 | ₩60,236 | ₩61,477 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,476 | ₩61,370 | ₩60,316 | ₩60,997 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,728 | ₩59,849 | ₩58,154 | ₩59,155 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,088 | ₩59,569 | ₩58,127 | ₩58,648 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,877 | ₩61,197 | ₩60,423 | ₩60,743 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,534 | ₩64,801 | ₩60,703 | ₩60,823 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,414 | ₩64,867 | ₩63,613 | ₩64,560 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,734 | ₩66,856 | ₩63,866 | ₩64,133 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,211 | ₩64,707 | ₩61,851 | ₩64,253 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,531 | ₩61,918 | ₩60,329 | ₩60,983 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,595 | ₩61,651 | ₩59,529 | ₩61,491 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,141 | ₩59,555 | ₩57,780 | ₩58,514 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,168 | ₩60,102 | ₩58,688 | ₩60,076 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,048 | ₩59,795 | ₩57,607 | ₩58,220 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,102 | ₩61,397 | ₩59,515 | ₩60,396 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,463 | ₩61,317 | ₩59,782 | ₩59,969 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,596 | ₩61,063 | ₩59,822 | ₩60,396 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,264 | ₩61,370 | ₩60,142 | ₩60,329 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,809 | ₩60,716 | ₩59,635 | ₩60,289 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,969 | ₩60,116 | ₩59,021 | ₩59,235 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,048 | ₩60,223 | ₩58,367 | ₩59,942 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,166 | ₩58,514 | ₩56,445 | ₩57,660 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,687 | ₩57,820 | ₩56,806 | ₩57,246 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,604 | ₩57,433 | ₩55,458 | ₩56,712 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,441 | ₩54,697 | ₩52,014 | ₩54,470 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,923 | ₩53,989 | ₩51,360 | ₩52,148 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,227 | ₩53,162 | ₩51,053 | ₩53,015 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,387 | ₩51,854 | ₩49,625 | ₩50,079 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,561 | ₩52,588 | ₩50,559 | ₩51,987 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,963 | ₩54,950 | ₩52,842 | ₩53,816 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,617 | ₩54,857 | ₩52,802 | ₩53,242 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,563 | ₩55,337 | ₩54,029 | ₩54,897 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,390 | ₩55,431 | ₩54,310 | ₩54,683 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,294 | ₩53,749 | ₩52,201 | ₩53,722 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,787 | ₩52,107 | ₩51,267 | ₩51,614 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,026 | ₩52,468 | ₩50,359 | ₩51,694 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,843 | ₩53,843 | ₩51,787 | ₩52,201 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,351 | ₩55,778 | ₩53,442 | ₩54,590 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,964 | ₩55,831 | ₩54,897 | ₩55,458 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,058 | ₩56,339 | ₩53,989 | ₩54,350 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,286 | ₩57,900 | ₩56,686 | ₩57,353 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,965 | ₩56,792 | ₩55,711 | ₩56,525 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,764 | ₩55,738 | ₩54,083 | ₩55,604 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,179 | ₩57,259 | ₩54,977 | ₩55,725 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,407 | ₩59,502 | ₩58,407 | ₩58,568 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,167 | ₩59,996 | ₩56,792 | ₩57,700 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,568 | ₩59,889 | ₩57,433 | ₩57,633 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,461 | ₩58,474 | ₩57,219 | ₩58,327 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,808 | ₩58,968 | ₩57,233 | ₩58,634 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,580 | ₩59,075 | ₩57,113 | ₩58,180 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,436 | ₩60,943 | ₩58,341 | ₩58,621 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,610 | ₩60,676 | ₩58,648 | ₩59,689 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,942 | ₩62,959 | ₩59,061 | ₩60,837 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,839 | ₩63,159 | ₩61,811 | ₩62,465 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,946 | ₩64,640 | ₩63,012 | ₩63,773 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,800 | ₩65,014 | ₩62,759 | ₩62,865 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,387 | ₩65,962 | ₩63,359 | ₩63,893 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,413 | ₩64,907 | ₩63,346 | ₩64,147 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,343 | ₩61,384 | ₩59,849 | ₩60,756 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,113 | ₩59,969 | ₩56,859 | ₩59,836 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,608 | ₩59,368 | ₩56,365 | ₩56,525 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,784 | ₩61,931 | ₩56,619 | ₩58,888 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,278 | ₩62,505 | ₩61,077 | ₩61,290 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,802 | ₩66,002 | ₩60,022 | ₩60,476 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,923 | ₩67,590 | ₩66,095 | ₩67,110 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,313 | ₩70,313 | ₩66,576 | ₩67,257 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,723 | ₩71,421 | ₩66,429 | ₩71,301 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,709 | ₩68,351 | ₩65,535 | ₩67,457 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,670 | ₩68,284 | ₩66,015 | ₩67,750 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,908 | ₩68,017 | ₩65,361 | ₩67,737 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,096 | ₩67,417 | ₩65,775 | ₩66,950 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,377 | ₩68,178 | ₩66,883 | ₩67,884 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,029 | ₩66,629 | ₩65,081 | ₩65,348 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,986 | ₩65,975 | ₩63,639 | ₩65,214 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,439 | ₩64,707 | ₩62,745 | ₩64,120 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,013 | ₩64,213 | ₩62,145 | ₩62,999 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,803 | ₩67,230 | ₩64,120 | ₩64,974 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,871 | ₩67,911 | ₩66,442 | ₩66,643 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,394 | ₩71,408 | ₩68,805 | ₩70,073 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,155 | ₩72,342 | ₩70,059 | ₩71,154 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,357 | ₩74,357 | ₩70,220 | ₩72,542 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,224 | ₩77,574 | ₩73,850 | ₩76,386 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,465 | ₩75,839 | ₩73,289 | ₩73,650 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,627 | ₩78,255 | ₩74,451 | ₩75,091 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,863 | ₩77,828 | ₩73,076 | ₩77,761 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,157 | ₩75,011 | ₩71,781 | ₩72,342 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,650 | ₩74,704 | ₩72,302 | ₩73,103 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,731 | ₩74,731 | ₩73,129 | ₩74,531 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,674 | ₩75,385 | ₩71,434 | ₩75,305 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,876 | ₩72,902 | ₩70,273 | ₩70,593 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,237 | ₩74,784 | ₩71,781 | ₩72,382 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,411 | ₩76,106 | ₩73,943 | ₩75,679 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,560 | ₩76,666 | ₩73,757 | ₩73,823 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,641 | ₩78,708 | ₩73,783 | ₩75,372 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,236 | ₩77,107 | ₩73,116 | ₩77,053 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,278 | ₩75,305 | ₩71,621 | ₩71,728 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,436 | ₩74,904 | ₩72,288 | ₩74,811 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,332 | ₩76,466 | ₩73,516 | ₩74,557 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,037 | ₩74,731 | ₩72,982 | ₩73,770 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,701 | ₩74,037 | ₩71,167 | ₩73,196 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,780 | ₩71,101 | ₩69,793 | ₩70,527 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,230 | ₩69,646 | ₩66,429 | ₩69,646 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,244 | ₩69,552 | ₩67,871 | ₩68,017 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,710 | ₩68,898 | ₩66,816 | ₩67,977 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,405 | ₩70,473 | ₩67,497 | ₩68,605 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,467 | ₩64,681 | ₩62,518 | ₩64,000 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,521 | ₩65,975 | ₩64,053 | ₩64,881 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,745 | ₩65,615 | ₩62,118 | ₩65,268 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,109 | ₩67,844 | ₩65,481 | ₩65,748 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,410 | ₩64,654 | ₩61,397 | ₩64,640 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,812 | ₩63,066 | ₩59,742 | ₩60,449 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,958 | ₩63,292 | ₩61,357 | ₩62,238 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,960 | ₩64,654 | ₩62,265 | ₩62,331 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,255 | ₩66,923 | ₩65,041 | ₩65,335 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,505 | ₩64,480 | ₩62,198 | ₩64,320 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,106 | ₩65,174 | ₩62,652 | ₩64,267 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,761 | ₩65,241 | ₩61,090 | ₩61,984 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,613 | ₩65,028 | ₩61,811 | ₩64,427 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,789 | ₩67,176 | ₩65,455 | ₩65,495 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,150 | ₩68,444 | ₩66,402 | ₩67,430 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,549 | ₩67,163 | ₩65,188 | ₩66,669 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,872 | ₩69,646 | ₩65,708 | ₩65,788 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,124 | ₩68,618 | ₩66,269 | ₩67,764 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,392 | ₩70,166 | ₩67,790 | ₩68,551 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,418 | ₩71,674 | ₩68,418 | ₩69,819 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,626 | ₩68,218 | ₩63,332 | ₩68,164 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,121 | ₩67,510 | ₩64,520 | ₩65,108 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,259 | ₩69,459 | ₩65,241 | ₩66,816 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,432 | ₩71,047 | ₩67,977 | ₩70,433 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,260 | ₩70,406 | ₩66,376 | ₩69,405 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,474 | ₩75,639 | ₩71,274 | ₩75,345 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,542 | ₩73,116 | ₩71,421 | ₩72,529 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,103 | ₩73,330 | ₩70,673 | ₩73,236 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,744 | ₩75,278 | ₩73,436 | ₩73,663 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,874 | ₩73,396 | ₩69,365 | ₩73,343 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,474 | ₩72,382 | ₩70,340 | ₩71,327 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,062 | ₩73,903 | ₩70,860 | ₩72,555 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,752 | ₩72,302 | ₩69,165 | ₩71,968 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,952 | ₩71,608 | ₩68,872 | ₩70,727 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,071 | ₩69,098 | ₩66,189 | ₩68,498 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,938 | ₩70,260 | ₩67,243 | ₩69,285 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,395 | ₩72,395 | ₩68,511 | ₩69,072 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,876 | ₩73,490 | ₩69,285 | ₩71,688 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,196 | ₩73,476 | ₩71,207 | ₩71,408 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,339 | ₩73,330 | ₩69,085 | ₩73,276 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,604 | ₩69,739 | ₩66,896 | ₩69,619 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,736 | ₩68,872 | ₩65,548 | ₩65,548 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,465 | ₩75,892 | ₩67,110 | ₩69,926 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,144 | ₩75,972 | ₩72,809 | ₩75,118 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,876 | ₩74,250 | ₩70,273 | ₩71,101 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,613 | ₩78,361 | ₩71,674 | ₩73,396 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,926 | ₩83,126 | ₩75,225 | ₩79,189 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,989 | ₩82,512 | ₩78,041 | ₩82,499 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,237 | ₩77,400 | ₩73,249 | ₩77,214 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,601 | ₩78,682 | ₩72,942 | ₩73,316 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,413 | ₩76,666 | ₩74,945 | ₩76,079 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,692 | ₩76,346 | ₩74,477 | ₩75,492 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,131 | ₩75,799 | ₩72,462 | ₩74,945 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,756 | ₩74,571 | ₩71,488 | ₩72,235 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,194 | ₩73,289 | ₩70,740 | ₩72,609 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,273 | ₩71,981 | ₩69,552 | ₩70,447 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,271 | ₩70,713 | ₩67,056 | ₩70,193 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,672 | ₩69,739 | ₩67,564 | ₩67,764 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,244 | ₩69,472 | ₩67,297 | ₩69,085 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,152 | ₩70,460 | ₩66,589 | ₩67,150 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,989 | ₩66,376 | ₩65,081 | ₩66,082 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,348 | ₩66,603 | ₩64,934 | ₩66,509 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,388 | ₩66,202 | ₩64,280 | ₩65,895 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,332 | ₩65,094 | ₩62,278 | ₩64,907 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,020 | ₩61,677 | ₩57,967 | ₩61,477 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,193 | ₩57,700 | ₩56,779 | ₩57,033 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,327 | ₩58,461 | ₩57,059 | ₩57,139 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,623 | ₩62,665 | ₩60,490 | ₩61,050 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,798 | ₩62,131 | ₩60,703 | ₩61,237 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,145 | ₩62,305 | ₩61,304 | ₩62,145 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,557 | ₩63,132 | ₩61,264 | ₩62,145 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,251 | ₩63,132 | ₩61,571 | ₩61,637 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,928 | ₩61,918 | ₩58,928 | ₩61,250 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,940 | ₩59,048 | ₩57,753 | ₩58,674 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,235 | ₩59,675 | ₩56,899 | ₩57,006 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,955 | ₩59,916 | ₩58,274 | ₩59,088 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,998 | ₩62,759 | ₩59,542 | ₩59,569 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,561 | ₩65,561 | ₩60,796 | ₩61,464 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,306 | ₩65,615 | ₩62,732 | ₩65,401 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,080 | ₩64,080 | ₩61,637 | ₩63,653 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,066 | ₩64,841 | ₩62,825 | ₩64,240 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,307 | ₩64,574 | ₩63,159 | ₩63,813 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,935 | ₩66,069 | ₩63,599 | ₩63,960 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,185 | ₩66,135 | ₩61,624 | ₩65,668 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,623 | ₩62,278 | ₩59,862 | ₩62,225 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,181 | ₩61,117 | ₩59,101 | ₩60,409 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,262 | ₩60,062 | ₩58,634 | ₩58,995 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,156 | ₩60,810 | ₩59,862 | ₩60,436 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,208 | ₩60,022 | ₩58,741 | ₩59,782 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,526 | ₩58,768 | ₩55,938 | ₩58,608 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,458 | ₩57,967 | ₩55,364 | ₩57,780 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,072 | ₩56,072 | ₩53,322 | ₩55,511 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,038 | ₩62,211 | ₩56,112 | ₩56,205 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,262 | ₩61,170 | ₩58,634 | ₩60,249 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,233 | ₩59,208 | ₩56,886 | ₩58,367 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,728 | ₩59,889 | ₩57,580 | ₩58,354 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,753 | ₩60,957 | ₩57,326 | ₩59,729 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,985 | ₩63,546 | ₩60,089 | ₩60,516 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,826 | ₩64,894 | ₩62,692 | ₩63,586 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,213 | ₩64,213 | ₩62,492 | ₩63,319 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,522 | ₩66,923 | ₩63,933 | ₩65,268 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,062 | ₩63,866 | ₩59,315 | ₩63,826 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,882 | ₩66,469 | ₩62,572 | ₩62,919 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,776 | ₩67,790 | ₩65,895 | ₩66,789 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,403 | ₩68,658 | ₩66,336 | ₩66,376 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,996 | ₩73,223 | ₩70,006 | ₩70,180 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,412 | ₩75,559 | ₩72,435 | ₩73,570 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,104 | ₩75,812 | ₩72,822 | ₩74,998 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,984 | ₩77,467 | ₩73,116 | ₩75,372 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,608 | ₩74,891 | ₩70,647 | ₩73,436 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,819 | ₩69,819 | ₩66,029 | ₩67,750 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,124 | ₩69,312 | ₩67,310 | ₩68,738 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,815 | ₩67,070 | ₩64,600 | ₩66,656 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,627 | ₩66,215 | ₩62,932 | ₩65,321 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,138 | ₩69,766 | ₩66,109 | ₩66,603 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,409 | ₩72,609 | ₩69,352 | ₩71,301 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,900 | ₩73,276 | ₩69,219 | ₩71,154 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,429 | ₩79,763 | ₩74,090 | ₩74,397 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,549 | ₩80,764 | ₩74,197 | ₩77,561 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,610 | ₩78,121 | ₩70,780 | ₩76,026 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,343 | ₩76,279 | ₩73,049 | ₩74,064 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,272 | ₩73,997 | ₩68,751 | ₩69,232 | -0.06% | 1039.3만 |
|---|