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 | ₩51,999 | ₩52,253 | ₩51,332 | ₩51,919 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,466 | ₩52,787 | ₩50,838 | ₩51,465 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,268 | ₩54,268 | ₩53,054 | ₩53,294 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,482 | ₩56,671 | ₩54,348 | ₩55,790 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,240 | ₩53,921 | ₩52,813 | ₩53,641 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,507 | ₩53,788 | ₩52,893 | ₩53,107 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,920 | ₩53,254 | ₩51,906 | ₩52,840 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,788 | ₩54,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,187 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,095 | ₩54,375 | ₩53,054 | ₩53,441 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩54,015 | ₩54,241 | ₩53,280 | ₩53,561 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,789 | ₩55,216 | ₩54,255 | ₩54,602 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,589 | ₩55,683 | ₩54,295 | ₩54,535 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,151 | ₩57,391 | ₩56,003 | ₩56,043 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,992 | ₩58,606 | ₩57,084 | ₩58,379 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,178 | ₩57,965 | ₩56,737 | ₩57,365 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,071 | ₩57,525 | ₩55,443 | ₩55,589 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,604 | ₩57,391 | ₩56,283 | ₩56,964 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,163 | ₩56,564 | ₩54,335 | ₩55,216 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,404 | ₩56,697 | ₩55,376 | ₩55,750 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,390 | ₩56,884 | ₩55,576 | ₩56,310 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,234 | ₩60,421 | ₩58,099 | ₩58,099 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,848 | ₩61,395 | ₩59,860 | ₩60,061 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,970 | ₩63,744 | ₩62,196 | ₩62,543 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,596 | ₩64,492 | ₩62,263 | ₩63,397 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,488 | ₩61,555 | ₩60,234 | ₩61,475 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,474 | ₩61,369 | ₩60,314 | ₩60,995 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,726 | ₩59,847 | ₩58,152 | ₩59,153 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,086 | ₩59,567 | ₩58,125 | ₩58,646 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,875 | ₩61,195 | ₩60,421 | ₩60,741 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,532 | ₩64,799 | ₩60,701 | ₩60,821 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,412 | ₩64,865 | ₩63,611 | ₩64,558 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,732 | ₩66,854 | ₩63,864 | ₩64,131 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,209 | ₩64,705 | ₩61,849 | ₩64,251 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,529 | ₩61,916 | ₩60,328 | ₩60,982 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,593 | ₩61,649 | ₩59,527 | ₩61,489 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,140 | ₩59,553 | ₩57,778 | ₩58,512 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,166 | ₩60,101 | ₩58,686 | ₩60,074 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,046 | ₩59,794 | ₩57,605 | ₩58,219 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,101 | ₩61,395 | ₩59,513 | ₩60,394 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,461 | ₩61,315 | ₩59,780 | ₩59,967 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,594 | ₩61,062 | ₩59,820 | ₩60,394 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,262 | ₩61,369 | ₩60,141 | ₩60,328 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,807 | ₩60,715 | ₩59,634 | ₩60,287 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,967 | ₩60,114 | ₩59,020 | ₩59,233 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,046 | ₩60,221 | ₩58,366 | ₩59,940 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,164 | ₩58,512 | ₩56,444 | ₩57,658 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,685 | ₩57,818 | ₩56,804 | ₩57,244 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,603 | ₩57,431 | ₩55,456 | ₩56,711 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,440 | ₩54,695 | ₩52,012 | ₩54,468 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,921 | ₩53,988 | ₩51,358 | ₩52,146 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,225 | ₩53,160 | ₩51,052 | ₩53,013 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,385 | ₩51,852 | ₩49,623 | ₩50,077 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,560 | ₩52,586 | ₩50,558 | ₩51,986 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,961 | ₩54,949 | ₩52,840 | ₩53,814 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,615 | ₩54,855 | ₩52,800 | ₩53,240 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,562 | ₩55,336 | ₩54,028 | ₩54,895 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,388 | ₩55,429 | ₩54,308 | ₩54,682 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,293 | ₩53,748 | ₩52,199 | ₩53,721 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,786 | ₩52,106 | ₩51,265 | ₩51,612 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩51,025 | ₩52,466 | ₩50,357 | ₩51,692 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,841 | ₩53,841 | ₩51,786 | ₩52,199 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,349 | ₩55,776 | ₩53,441 | ₩54,588 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,962 | ₩55,830 | ₩54,895 | ₩55,456 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,057 | ₩56,337 | ₩53,988 | ₩54,348 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,284 | ₩57,898 | ₩56,684 | ₩57,351 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,963 | ₩56,791 | ₩55,710 | ₩56,524 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,762 | ₩55,736 | ₩54,081 | ₩55,603 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,178 | ₩57,258 | ₩54,975 | ₩55,723 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,406 | ₩59,500 | ₩58,406 | ₩58,566 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,165 | ₩59,994 | ₩56,791 | ₩57,698 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,566 | ₩59,887 | ₩57,431 | ₩57,631 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,459 | ₩58,472 | ₩57,218 | ₩58,326 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,806 | ₩58,966 | ₩57,231 | ₩58,632 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,578 | ₩59,073 | ₩57,111 | ₩58,179 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,434 | ₩60,941 | ₩58,339 | ₩58,619 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,608 | ₩60,675 | ₩58,646 | ₩59,687 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,940 | ₩62,957 | ₩59,060 | ₩60,835 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,837 | ₩63,157 | ₩61,809 | ₩62,463 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,945 | ₩64,639 | ₩63,010 | ₩63,771 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,798 | ₩65,012 | ₩62,757 | ₩62,863 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,385 | ₩65,960 | ₩63,357 | ₩63,891 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,411 | ₩64,905 | ₩63,344 | ₩64,145 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,341 | ₩61,382 | ₩59,847 | ₩60,755 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,111 | ₩59,967 | ₩56,857 | ₩59,834 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,606 | ₩59,367 | ₩56,364 | ₩56,524 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,782 | ₩61,929 | ₩56,617 | ₩58,886 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,276 | ₩62,503 | ₩61,075 | ₩61,289 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,800 | ₩66,000 | ₩60,021 | ₩60,474 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,921 | ₩67,588 | ₩66,093 | ₩67,108 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,311 | ₩70,311 | ₩66,574 | ₩67,255 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,721 | ₩71,419 | ₩66,427 | ₩71,299 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,707 | ₩68,349 | ₩65,533 | ₩67,455 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,668 | ₩68,282 | ₩66,013 | ₩67,748 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,906 | ₩68,015 | ₩65,359 | ₩67,735 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,094 | ₩67,415 | ₩65,773 | ₩66,948 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,375 | ₩68,175 | ₩66,881 | ₩67,882 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩66,027 | ₩66,627 | ₩65,079 | ₩65,346 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,985 | ₩65,973 | ₩63,638 | ₩65,212 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,437 | ₩64,705 | ₩62,743 | ₩64,118 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩64,011 | ₩64,211 | ₩62,143 | ₩62,997 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,801 | ₩67,228 | ₩64,118 | ₩64,972 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,868 | ₩67,909 | ₩66,440 | ₩66,641 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,392 | ₩71,405 | ₩68,803 | ₩70,071 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,153 | ₩72,340 | ₩70,057 | ₩71,152 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,355 | ₩74,355 | ₩70,218 | ₩72,540 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,222 | ₩77,572 | ₩73,848 | ₩76,384 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,463 | ₩75,837 | ₩73,287 | ₩73,648 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,625 | ₩78,252 | ₩74,448 | ₩75,089 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,861 | ₩77,825 | ₩73,074 | ₩77,758 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,155 | ₩75,009 | ₩71,779 | ₩72,340 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,648 | ₩74,702 | ₩72,300 | ₩73,100 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,729 | ₩74,729 | ₩73,127 | ₩74,529 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,672 | ₩75,383 | ₩71,432 | ₩75,303 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,874 | ₩72,900 | ₩70,271 | ₩70,591 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,235 | ₩74,782 | ₩71,779 | ₩72,380 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,408 | ₩76,103 | ₩73,941 | ₩75,676 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,557 | ₩76,664 | ₩73,754 | ₩73,821 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,638 | ₩78,706 | ₩73,781 | ₩75,369 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,234 | ₩77,104 | ₩73,114 | ₩77,051 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,276 | ₩75,303 | ₩71,619 | ₩71,726 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,434 | ₩74,902 | ₩72,286 | ₩74,809 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,329 | ₩76,464 | ₩73,514 | ₩74,555 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩74,035 | ₩74,729 | ₩72,980 | ₩73,768 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,699 | ₩74,035 | ₩71,165 | ₩73,194 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,778 | ₩71,098 | ₩69,790 | ₩70,524 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,228 | ₩69,644 | ₩66,427 | ₩69,644 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,242 | ₩69,550 | ₩67,868 | ₩68,015 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,708 | ₩68,896 | ₩66,814 | ₩67,975 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,403 | ₩70,471 | ₩67,495 | ₩68,603 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,465 | ₩64,679 | ₩62,516 | ₩63,998 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,519 | ₩65,973 | ₩64,051 | ₩64,879 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,743 | ₩65,613 | ₩62,116 | ₩65,266 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,107 | ₩67,842 | ₩65,479 | ₩65,746 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,409 | ₩64,652 | ₩61,395 | ₩64,639 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,810 | ₩63,064 | ₩59,740 | ₩60,448 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,956 | ₩63,291 | ₩61,355 | ₩62,236 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,958 | ₩64,652 | ₩62,263 | ₩62,330 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,254 | ₩66,921 | ₩65,039 | ₩65,333 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,503 | ₩64,478 | ₩62,196 | ₩64,318 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,104 | ₩65,172 | ₩62,650 | ₩64,265 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,759 | ₩65,239 | ₩61,088 | ₩61,983 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,611 | ₩65,026 | ₩61,809 | ₩64,425 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,787 | ₩67,174 | ₩65,453 | ₩65,493 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,148 | ₩68,442 | ₩66,400 | ₩67,428 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,547 | ₩67,161 | ₩65,186 | ₩66,667 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,869 | ₩69,644 | ₩65,706 | ₩65,786 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,122 | ₩68,616 | ₩66,267 | ₩67,762 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,390 | ₩70,164 | ₩67,788 | ₩68,549 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,416 | ₩71,672 | ₩68,416 | ₩69,817 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,624 | ₩68,215 | ₩63,331 | ₩68,162 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,119 | ₩67,508 | ₩64,518 | ₩65,106 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,257 | ₩69,457 | ₩65,239 | ₩66,814 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,430 | ₩71,045 | ₩67,975 | ₩70,431 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,258 | ₩70,404 | ₩66,374 | ₩69,403 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,472 | ₩75,636 | ₩71,272 | ₩75,343 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,540 | ₩73,114 | ₩71,419 | ₩72,527 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,100 | ₩73,327 | ₩70,671 | ₩73,234 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,742 | ₩75,276 | ₩73,434 | ₩73,661 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,872 | ₩73,394 | ₩69,363 | ₩73,341 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,472 | ₩72,380 | ₩70,338 | ₩71,325 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,059 | ₩73,901 | ₩70,858 | ₩72,553 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,750 | ₩72,300 | ₩69,163 | ₩71,966 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,950 | ₩71,606 | ₩68,869 | ₩70,725 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,069 | ₩69,096 | ₩66,187 | ₩68,496 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,936 | ₩70,258 | ₩67,241 | ₩69,283 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,393 | ₩72,393 | ₩68,509 | ₩69,070 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,874 | ₩73,487 | ₩69,283 | ₩71,686 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,194 | ₩73,474 | ₩71,205 | ₩71,405 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,337 | ₩73,327 | ₩69,083 | ₩73,274 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,602 | ₩69,737 | ₩66,894 | ₩69,617 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,734 | ₩68,869 | ₩65,546 | ₩65,546 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,463 | ₩75,890 | ₩67,108 | ₩69,924 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,141 | ₩75,970 | ₩72,807 | ₩75,116 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,874 | ₩74,248 | ₩70,271 | ₩71,098 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,611 | ₩78,359 | ₩71,672 | ₩73,394 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,924 | ₩83,124 | ₩75,223 | ₩79,187 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,986 | ₩82,510 | ₩78,039 | ₩82,497 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,235 | ₩77,398 | ₩73,247 | ₩77,211 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,598 | ₩78,679 | ₩72,940 | ₩73,314 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,410 | ₩76,664 | ₩74,942 | ₩76,077 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,690 | ₩76,344 | ₩74,475 | ₩75,490 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,129 | ₩75,796 | ₩72,460 | ₩74,942 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,753 | ₩74,569 | ₩71,485 | ₩72,233 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,192 | ₩73,287 | ₩70,738 | ₩72,607 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,271 | ₩71,979 | ₩69,550 | ₩70,444 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,269 | ₩70,711 | ₩67,054 | ₩70,191 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,670 | ₩69,737 | ₩67,562 | ₩67,762 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,242 | ₩69,470 | ₩67,295 | ₩69,083 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,150 | ₩70,458 | ₩66,587 | ₩67,148 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,987 | ₩66,374 | ₩65,079 | ₩66,080 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,346 | ₩66,601 | ₩64,932 | ₩66,507 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,386 | ₩66,200 | ₩64,278 | ₩65,893 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,331 | ₩65,092 | ₩62,276 | ₩64,905 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩58,019 | ₩61,676 | ₩57,965 | ₩61,475 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,191 | ₩57,698 | ₩56,777 | ₩57,031 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,326 | ₩58,459 | ₩57,058 | ₩57,138 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,621 | ₩62,663 | ₩60,488 | ₩61,048 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,796 | ₩62,129 | ₩60,701 | ₩61,235 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,143 | ₩62,303 | ₩61,302 | ₩62,143 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,555 | ₩63,130 | ₩61,262 | ₩62,143 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,249 | ₩63,130 | ₩61,569 | ₩61,636 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,926 | ₩61,916 | ₩58,926 | ₩61,248 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,938 | ₩59,046 | ₩57,752 | ₩58,673 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,233 | ₩59,674 | ₩56,897 | ₩57,004 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,953 | ₩59,914 | ₩58,272 | ₩59,086 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,996 | ₩62,757 | ₩59,540 | ₩59,567 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,559 | ₩65,559 | ₩60,795 | ₩61,462 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,304 | ₩65,613 | ₩62,730 | ₩65,399 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,078 | ₩64,078 | ₩61,636 | ₩63,651 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,064 | ₩64,839 | ₩62,823 | ₩64,238 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,305 | ₩64,572 | ₩63,157 | ₩63,811 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,933 | ₩66,067 | ₩63,598 | ₩63,958 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,183 | ₩66,133 | ₩61,622 | ₩65,666 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,621 | ₩62,276 | ₩59,860 | ₩62,223 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,180 | ₩61,115 | ₩59,100 | ₩60,408 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,260 | ₩60,061 | ₩58,632 | ₩58,993 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,154 | ₩60,808 | ₩59,860 | ₩60,434 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,206 | ₩60,021 | ₩58,739 | ₩59,780 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,525 | ₩58,766 | ₩55,936 | ₩58,606 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,456 | ₩57,965 | ₩55,363 | ₩57,778 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,070 | ₩56,070 | ₩53,320 | ₩55,509 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩62,036 | ₩62,209 | ₩56,110 | ₩56,203 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,260 | ₩61,168 | ₩58,632 | ₩60,247 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,231 | ₩59,206 | ₩56,884 | ₩58,366 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,726 | ₩59,887 | ₩57,578 | ₩58,352 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,752 | ₩60,955 | ₩57,325 | ₩59,727 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,984 | ₩63,544 | ₩60,087 | ₩60,514 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,824 | ₩64,892 | ₩62,690 | ₩63,584 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,211 | ₩64,211 | ₩62,490 | ₩63,317 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,520 | ₩66,921 | ₩63,931 | ₩65,266 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,061 | ₩63,864 | ₩59,313 | ₩63,824 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,880 | ₩66,467 | ₩62,570 | ₩62,917 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,774 | ₩67,788 | ₩65,893 | ₩66,787 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,401 | ₩68,656 | ₩66,334 | ₩66,374 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,994 | ₩73,221 | ₩70,004 | ₩70,177 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,409 | ₩75,556 | ₩72,433 | ₩73,568 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,101 | ₩75,810 | ₩72,820 | ₩74,996 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,981 | ₩77,465 | ₩73,114 | ₩75,369 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,606 | ₩74,889 | ₩70,645 | ₩73,434 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,817 | ₩69,817 | ₩66,027 | ₩67,748 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,122 | ₩69,310 | ₩67,308 | ₩68,736 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,813 | ₩67,068 | ₩64,599 | ₩66,654 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,625 | ₩66,213 | ₩62,930 | ₩65,319 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,136 | ₩69,764 | ₩66,107 | ₩66,601 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,406 | ₩72,607 | ₩69,350 | ₩71,299 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,898 | ₩73,274 | ₩69,217 | ₩71,152 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,427 | ₩79,760 | ₩74,088 | ₩74,395 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,547 | ₩80,761 | ₩74,195 | ₩77,558 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,608 | ₩78,119 | ₩70,778 | ₩76,023 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,341 | ₩76,277 | ₩73,047 | ₩74,061 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,270 | ₩73,995 | ₩68,749 | ₩69,230 | -0.06% | 1039.3만 |
|---|