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 | ₩52,026 | ₩52,280 | ₩51,359 | ₩51,946 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,494 | ₩52,814 | ₩50,865 | ₩51,492 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,297 | ₩54,297 | ₩53,081 | ₩53,322 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,510 | ₩56,700 | ₩54,377 | ₩55,819 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,268 | ₩53,949 | ₩52,841 | ₩53,669 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,535 | ₩53,816 | ₩52,921 | ₩53,135 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,948 | ₩53,282 | ₩51,933 | ₩52,868 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,816 | ₩54,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,215 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,123 | ₩54,403 | ₩53,081 | ₩53,469 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,043 | ₩54,270 | ₩53,308 | ₩53,589 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,817 | ₩55,245 | ₩54,283 | ₩54,630 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,619 | ₩55,712 | ₩54,323 | ₩54,564 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,181 | ₩57,421 | ₩56,033 | ₩56,073 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩58,022 | ₩58,637 | ₩57,114 | ₩58,410 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,208 | ₩57,996 | ₩56,767 | ₩57,395 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,101 | ₩57,555 | ₩55,472 | ₩55,619 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,633 | ₩57,421 | ₩56,313 | ₩56,994 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,193 | ₩56,593 | ₩54,363 | ₩55,245 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,433 | ₩56,727 | ₩55,405 | ₩55,779 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,420 | ₩56,914 | ₩55,605 | ₩56,340 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,266 | ₩60,453 | ₩58,129 | ₩58,129 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,880 | ₩61,427 | ₩59,892 | ₩60,092 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩63,003 | ₩63,778 | ₩62,229 | ₩62,576 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,629 | ₩64,526 | ₩62,295 | ₩63,431 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,519 | ₩61,588 | ₩60,266 | ₩61,508 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,506 | ₩61,401 | ₩60,346 | ₩61,027 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,757 | ₩59,878 | ₩58,183 | ₩59,184 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,117 | ₩59,598 | ₩58,156 | ₩58,677 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,907 | ₩61,227 | ₩60,453 | ₩60,773 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,566 | ₩64,833 | ₩60,733 | ₩60,853 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,445 | ₩64,899 | ₩63,644 | ₩64,592 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,766 | ₩66,889 | ₩63,898 | ₩64,165 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,242 | ₩64,739 | ₩61,882 | ₩64,285 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,561 | ₩61,948 | ₩60,359 | ₩61,014 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,625 | ₩61,681 | ₩59,558 | ₩61,521 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,171 | ₩59,585 | ₩57,809 | ₩58,543 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,197 | ₩60,132 | ₩58,717 | ₩60,105 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,077 | ₩59,825 | ₩57,635 | ₩58,249 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,132 | ₩61,427 | ₩59,545 | ₩60,426 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,493 | ₩61,347 | ₩59,812 | ₩59,999 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,626 | ₩61,094 | ₩59,852 | ₩60,426 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,294 | ₩61,401 | ₩60,172 | ₩60,359 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,838 | ₩60,746 | ₩59,665 | ₩60,319 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,999 | ₩60,146 | ₩59,051 | ₩59,264 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,077 | ₩60,252 | ₩58,396 | ₩59,972 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,194 | ₩58,543 | ₩56,473 | ₩57,688 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,715 | ₩57,849 | ₩56,834 | ₩57,274 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,632 | ₩57,461 | ₩55,485 | ₩56,740 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,467 | ₩54,724 | ₩52,040 | ₩54,497 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,949 | ₩54,016 | ₩51,385 | ₩52,173 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,252 | ₩53,188 | ₩51,078 | ₩53,041 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,412 | ₩51,880 | ₩49,649 | ₩50,103 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,587 | ₩52,614 | ₩50,584 | ₩52,013 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,989 | ₩54,978 | ₩52,868 | ₩53,843 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,644 | ₩54,884 | ₩52,828 | ₩53,268 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,590 | ₩55,365 | ₩54,056 | ₩54,924 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,417 | ₩55,458 | ₩54,337 | ₩54,711 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,320 | ₩53,776 | ₩52,227 | ₩53,749 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,813 | ₩52,133 | ₩51,292 | ₩51,639 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,052 | ₩52,494 | ₩50,384 | ₩51,719 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,869 | ₩53,869 | ₩51,813 | ₩52,227 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,378 | ₩55,806 | ₩53,469 | ₩54,617 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,991 | ₩55,859 | ₩54,924 | ₩55,485 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,086 | ₩56,366 | ₩54,016 | ₩54,377 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,315 | ₩57,929 | ₩56,714 | ₩57,381 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,992 | ₩56,820 | ₩55,739 | ₩56,553 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,791 | ₩55,765 | ₩54,110 | ₩55,632 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,208 | ₩57,288 | ₩55,004 | ₩55,752 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,436 | ₩59,531 | ₩58,436 | ₩58,596 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,196 | ₩60,025 | ₩56,820 | ₩57,728 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,596 | ₩59,918 | ₩57,461 | ₩57,662 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,490 | ₩58,503 | ₩57,248 | ₩58,356 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,837 | ₩58,997 | ₩57,261 | ₩58,663 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,608 | ₩59,104 | ₩57,141 | ₩58,209 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,466 | ₩60,973 | ₩58,369 | ₩58,650 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,640 | ₩60,706 | ₩58,677 | ₩59,718 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,972 | ₩62,990 | ₩59,091 | ₩60,867 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,870 | ₩63,190 | ₩61,841 | ₩62,496 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,978 | ₩64,672 | ₩63,043 | ₩63,804 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,831 | ₩65,046 | ₩62,790 | ₩62,896 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,419 | ₩65,994 | ₩63,390 | ₩63,925 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,444 | ₩64,940 | ₩63,377 | ₩64,178 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,373 | ₩61,414 | ₩59,878 | ₩60,786 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,141 | ₩59,999 | ₩56,887 | ₩59,865 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,637 | ₩59,398 | ₩56,393 | ₩56,553 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,815 | ₩61,962 | ₩56,647 | ₩58,917 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,309 | ₩62,536 | ₩61,107 | ₩61,321 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,834 | ₩66,035 | ₩60,052 | ₩60,506 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,956 | ₩67,624 | ₩66,128 | ₩67,143 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,348 | ₩70,348 | ₩66,609 | ₩67,290 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,756 | ₩71,456 | ₩66,462 | ₩71,336 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,742 | ₩68,385 | ₩65,567 | ₩67,490 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,704 | ₩68,318 | ₩66,048 | ₩67,784 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,941 | ₩68,051 | ₩65,394 | ₩67,771 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,130 | ₩67,450 | ₩65,808 | ₩66,983 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,410 | ₩68,211 | ₩66,916 | ₩67,917 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,061 | ₩66,662 | ₩65,113 | ₩65,380 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩64,018 | ₩66,008 | ₩63,671 | ₩65,247 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,471 | ₩64,739 | ₩62,776 | ₩64,152 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,045 | ₩64,245 | ₩62,175 | ₩63,030 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,836 | ₩67,263 | ₩64,152 | ₩65,006 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,904 | ₩67,944 | ₩66,475 | ₩66,676 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,429 | ₩71,443 | ₩68,839 | ₩70,107 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,191 | ₩72,378 | ₩70,094 | ₩71,189 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,394 | ₩74,394 | ₩70,254 | ₩72,578 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,260 | ₩77,612 | ₩73,887 | ₩76,424 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,502 | ₩75,876 | ₩73,326 | ₩73,686 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,666 | ₩78,293 | ₩74,487 | ₩75,128 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,900 | ₩77,866 | ₩73,112 | ₩77,799 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,194 | ₩75,048 | ₩71,817 | ₩72,378 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,686 | ₩74,741 | ₩72,338 | ₩73,139 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,768 | ₩74,768 | ₩73,165 | ₩74,568 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,710 | ₩75,422 | ₩71,470 | ₩75,342 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,912 | ₩72,938 | ₩70,308 | ₩70,628 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,274 | ₩74,821 | ₩71,817 | ₩72,418 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,447 | ₩76,143 | ₩73,980 | ₩75,716 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,597 | ₩76,704 | ₩73,793 | ₩73,860 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,679 | ₩78,747 | ₩73,820 | ₩75,409 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,272 | ₩77,145 | ₩73,152 | ₩77,091 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,315 | ₩75,342 | ₩71,656 | ₩71,763 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,473 | ₩74,942 | ₩72,324 | ₩74,848 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,369 | ₩76,504 | ₩73,553 | ₩74,594 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,074 | ₩74,768 | ₩73,019 | ₩73,806 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,737 | ₩74,074 | ₩71,202 | ₩73,232 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,815 | ₩71,136 | ₩69,827 | ₩70,561 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,263 | ₩69,680 | ₩66,462 | ₩69,680 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,278 | ₩69,587 | ₩67,904 | ₩68,051 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,744 | ₩68,932 | ₩66,849 | ₩68,011 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,440 | ₩70,508 | ₩67,530 | ₩68,639 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,499 | ₩64,713 | ₩62,549 | ₩64,031 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,554 | ₩66,008 | ₩64,085 | ₩64,913 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,776 | ₩65,647 | ₩62,149 | ₩65,300 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,141 | ₩67,877 | ₩65,514 | ₩65,781 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,441 | ₩64,686 | ₩61,427 | ₩64,672 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,843 | ₩63,097 | ₩59,772 | ₩60,479 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,988 | ₩63,324 | ₩61,387 | ₩62,269 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,991 | ₩64,686 | ₩62,295 | ₩62,362 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,288 | ₩66,956 | ₩65,073 | ₩65,367 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,536 | ₩64,512 | ₩62,229 | ₩64,352 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,137 | ₩65,207 | ₩62,683 | ₩64,299 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,793 | ₩65,273 | ₩61,120 | ₩62,015 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,644 | ₩65,060 | ₩61,841 | ₩64,459 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,822 | ₩67,210 | ₩65,487 | ₩65,527 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,183 | ₩68,478 | ₩66,435 | ₩67,463 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,582 | ₩67,196 | ₩65,220 | ₩66,702 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,906 | ₩69,680 | ₩65,741 | ₩65,821 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,158 | ₩68,652 | ₩66,302 | ₩67,797 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,426 | ₩70,201 | ₩67,824 | ₩68,585 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,452 | ₩71,710 | ₩68,452 | ₩69,854 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,658 | ₩68,251 | ₩63,364 | ₩68,198 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,153 | ₩67,544 | ₩64,552 | ₩65,140 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,293 | ₩69,493 | ₩65,273 | ₩66,849 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,466 | ₩71,082 | ₩68,011 | ₩70,468 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,294 | ₩70,441 | ₩66,408 | ₩69,440 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,510 | ₩75,676 | ₩71,309 | ₩75,382 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,578 | ₩73,152 | ₩71,456 | ₩72,565 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,139 | ₩73,366 | ₩70,708 | ₩73,272 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,781 | ₩75,315 | ₩73,473 | ₩73,700 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,909 | ₩73,433 | ₩69,400 | ₩73,379 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,510 | ₩72,418 | ₩70,375 | ₩71,363 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,097 | ₩73,940 | ₩70,895 | ₩72,591 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,787 | ₩72,338 | ₩69,199 | ₩72,004 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,986 | ₩71,643 | ₩68,906 | ₩70,762 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,104 | ₩69,133 | ₩66,221 | ₩68,532 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,972 | ₩70,294 | ₩67,276 | ₩69,320 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,431 | ₩72,431 | ₩68,545 | ₩69,106 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,912 | ₩73,526 | ₩69,320 | ₩71,723 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,232 | ₩73,513 | ₩71,243 | ₩71,443 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,373 | ₩73,366 | ₩69,119 | ₩73,312 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,637 | ₩69,774 | ₩66,929 | ₩69,653 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,769 | ₩68,906 | ₩65,581 | ₩65,581 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,502 | ₩75,930 | ₩67,143 | ₩69,961 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,180 | ₩76,010 | ₩72,845 | ₩75,155 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,912 | ₩74,287 | ₩70,308 | ₩71,136 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,651 | ₩78,400 | ₩71,710 | ₩73,433 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,967 | ₩83,167 | ₩75,262 | ₩79,228 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩79,028 | ₩82,553 | ₩78,080 | ₩82,540 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,274 | ₩77,439 | ₩73,286 | ₩77,252 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,639 | ₩78,721 | ₩72,979 | ₩73,352 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,451 | ₩76,704 | ₩74,982 | ₩76,117 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,729 | ₩76,384 | ₩74,514 | ₩75,529 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,169 | ₩75,836 | ₩72,498 | ₩74,982 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,792 | ₩74,608 | ₩71,523 | ₩72,271 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,229 | ₩73,326 | ₩70,775 | ₩72,645 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,308 | ₩72,017 | ₩69,587 | ₩70,481 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,305 | ₩70,748 | ₩67,089 | ₩70,228 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,707 | ₩69,774 | ₩67,597 | ₩67,797 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,278 | ₩69,507 | ₩67,330 | ₩69,119 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,186 | ₩70,495 | ₩66,622 | ₩67,183 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩66,021 | ₩66,408 | ₩65,113 | ₩66,115 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,380 | ₩66,635 | ₩64,966 | ₩66,542 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,420 | ₩66,235 | ₩64,312 | ₩65,928 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,364 | ₩65,126 | ₩62,309 | ₩64,940 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,049 | ₩61,708 | ₩57,996 | ₩61,508 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,221 | ₩57,728 | ₩56,807 | ₩57,061 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,356 | ₩58,490 | ₩57,087 | ₩57,168 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,653 | ₩62,696 | ₩60,519 | ₩61,080 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,828 | ₩62,162 | ₩60,733 | ₩61,267 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,175 | ₩62,336 | ₩61,334 | ₩62,175 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,588 | ₩63,163 | ₩61,294 | ₩62,175 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,282 | ₩63,163 | ₩61,601 | ₩61,668 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,957 | ₩61,948 | ₩58,957 | ₩61,281 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,969 | ₩59,077 | ₩57,782 | ₩58,703 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,264 | ₩59,705 | ₩56,927 | ₩57,034 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,984 | ₩59,945 | ₩58,303 | ₩59,117 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩62,028 | ₩62,790 | ₩59,571 | ₩59,598 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,594 | ₩65,594 | ₩60,827 | ₩61,494 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,337 | ₩65,647 | ₩62,763 | ₩65,434 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,112 | ₩64,112 | ₩61,668 | ₩63,684 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,097 | ₩64,873 | ₩62,856 | ₩64,272 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,339 | ₩64,606 | ₩63,190 | ₩63,845 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,968 | ₩66,101 | ₩63,631 | ₩63,991 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,215 | ₩66,168 | ₩61,654 | ₩65,701 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,653 | ₩62,309 | ₩59,892 | ₩62,255 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,211 | ₩61,147 | ₩59,131 | ₩60,439 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,291 | ₩60,092 | ₩58,663 | ₩59,024 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,186 | ₩60,840 | ₩59,892 | ₩60,466 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,237 | ₩60,052 | ₩58,770 | ₩59,812 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,555 | ₩58,797 | ₩55,966 | ₩58,637 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,485 | ₩57,996 | ₩55,392 | ₩57,809 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,099 | ₩56,099 | ₩53,348 | ₩55,538 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,068 | ₩62,242 | ₩56,139 | ₩56,233 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,291 | ₩61,200 | ₩58,663 | ₩60,279 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,261 | ₩59,237 | ₩56,914 | ₩58,396 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,757 | ₩59,918 | ₩57,608 | ₩58,383 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,782 | ₩60,987 | ₩57,355 | ₩59,758 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩63,017 | ₩63,577 | ₩60,119 | ₩60,546 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,858 | ₩64,926 | ₩62,723 | ₩63,618 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,245 | ₩64,245 | ₩62,522 | ₩63,350 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,555 | ₩66,956 | ₩63,965 | ₩65,300 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,092 | ₩63,898 | ₩59,344 | ₩63,858 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,914 | ₩66,502 | ₩62,603 | ₩62,950 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,809 | ₩67,824 | ₩65,928 | ₩66,822 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,437 | ₩68,692 | ₩66,368 | ₩66,408 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩73,032 | ₩73,259 | ₩70,041 | ₩70,214 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,449 | ₩75,596 | ₩72,471 | ₩73,606 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,140 | ₩75,850 | ₩72,858 | ₩75,035 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩74,020 | ₩77,505 | ₩73,152 | ₩75,409 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,643 | ₩74,928 | ₩70,682 | ₩73,473 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,854 | ₩69,854 | ₩66,061 | ₩67,784 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,158 | ₩69,346 | ₩67,343 | ₩68,772 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,848 | ₩67,103 | ₩64,632 | ₩66,689 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,659 | ₩66,248 | ₩62,963 | ₩65,353 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,173 | ₩69,800 | ₩66,141 | ₩66,635 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,444 | ₩72,645 | ₩69,386 | ₩71,336 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,935 | ₩73,312 | ₩69,253 | ₩71,189 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,468 | ₩79,802 | ₩74,127 | ₩74,434 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,589 | ₩80,804 | ₩74,234 | ₩77,599 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,646 | ₩78,160 | ₩70,815 | ₩76,063 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,379 | ₩76,317 | ₩73,085 | ₩74,100 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,306 | ₩74,033 | ₩68,785 | ₩69,266 | -0.06% | 1039.3만 |
|---|