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 | ₩51,964 | ₩52,217 | ₩51,297 | ₩51,884 | -0.15% | 269.2만 |
| 2026.10.08 | ₩52,431 | ₩52,751 | ₩50,804 | ₩51,431 | -1.91% | 529.1만 |
| 2026.10.07 | ₩54,231 | ₩54,231 | ₩53,018 | ₩53,258 | -1.80% | 404.1만 |
| 2026.10.06 | ₩54,445 | ₩56,632 | ₩54,312 | ₩55,752 | +2.40% | 872.3만 |
| 2026.10.05 | ₩53,204 | ₩53,885 | ₩52,778 | ₩53,605 | +0.75% | 272.3만 |
| 2026.10.02 | ₩53,471 | ₩53,751 | ₩52,858 | ₩53,071 | -0.75% | 198.3만 |
| 2026.10.01 | ₩52,884 | ₩53,218 | ₩51,871 | ₩52,804 | -0.15% | 394.1만 |
| 2026.09.30 | ₩53,751 | ₩54,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,151 |
| -1.12% |
| 226.8만 |
| 2026.09.29 | ₩54,058 | ₩54,338 | ₩53,018 | ₩53,405 | -1.21% | 262만 |
|---|
| 2026.09.28 | ₩53,978 | ₩54,205 | ₩53,244 | ₩53,525 | -0.84% | 248.7만 |
|---|
| 2026.09.25 | ₩54,752 | ₩55,178 | ₩54,218 | ₩54,565 | -0.34% | 207.8만 |
|---|
| 2026.09.24 | ₩55,552 | ₩55,645 | ₩54,258 | ₩54,498 | -1.90% | 228.7만 |
|---|
| 2026.09.23 | ₩57,112 | ₩57,353 | ₩55,965 | ₩56,005 | -1.94% | 198.2만 |
|---|
| 2026.09.22 | ₩57,953 | ₩58,566 | ₩57,046 | ₩58,340 | +0.67% | 190.9만 |
|---|
| 2026.09.21 | ₩57,139 | ₩57,926 | ₩56,699 | ₩57,326 | +0.33% | 373.7만 |
|---|
| 2026.09.18 | ₩57,032 | ₩57,486 | ₩55,405 | ₩55,552 | -2.60% | 428.9만 |
|---|
| 2026.09.17 | ₩56,566 | ₩57,353 | ₩56,246 | ₩56,926 | +0.64% | 327.5만 |
|---|
| 2026.09.16 | ₩56,125 | ₩56,526 | ₩54,298 | ₩55,178 | -1.69% | 285.5만 |
|---|
| 2026.09.15 | ₩56,366 | ₩56,659 | ₩55,339 | ₩55,712 | -1.16% | 299.6만 |
|---|
| 2026.09.14 | ₩56,352 | ₩56,846 | ₩55,539 | ₩56,272 | -0.14% | 420.6만 |
|---|
| 2026.09.11 | ₩60,193 | ₩60,380 | ₩58,059 | ₩58,059 | -3.55% | 286.3만 |
|---|
| 2026.09.10 | ₩60,807 | ₩61,354 | ₩59,820 | ₩60,020 | -1.29% | 282만 |
|---|
| 2026.09.09 | ₩62,928 | ₩63,701 | ₩62,154 | ₩62,501 | -0.68% | 216만 |
|---|
| 2026.09.08 | ₩62,554 | ₩64,448 | ₩62,221 | ₩63,355 | +1.28% | 466.6만 |
|---|
| 2026.09.04 | ₩60,447 | ₩61,514 | ₩60,193 | ₩61,434 | +1.63% | 265.4만 |
|---|
| 2026.09.03 | ₩60,434 | ₩61,327 | ₩60,274 | ₩60,954 | +0.86% | 252.6만 |
|---|
| 2026.09.02 | ₩58,686 | ₩59,807 | ₩58,113 | ₩59,113 | +0.73% | 529.8만 |
|---|
| 2026.09.01 | ₩59,046 | ₩59,527 | ₩58,086 | ₩58,606 | -0.75% | 289.4만 |
|---|
| 2026.08.31 | ₩60,834 | ₩61,154 | ₩60,380 | ₩60,700 | -0.22% | 203.9만 |
|---|
| 2026.08.28 | ₩64,488 | ₩64,755 | ₩60,660 | ₩60,780 | -5.75% | 630만 |
|---|
| 2026.08.27 | ₩64,368 | ₩64,822 | ₩63,568 | ₩64,515 | +0.23% | 348.2만 |
|---|
| 2026.08.26 | ₩64,688 | ₩66,809 | ₩63,821 | ₩64,088 | -0.93% | 597.5만 |
|---|
| 2026.08.25 | ₩62,167 | ₩64,662 | ₩61,807 | ₩64,208 | +3.28% | 423.7만 |
|---|
| 2026.08.24 | ₩61,487 | ₩61,874 | ₩60,287 | ₩60,940 | -0.89% | 265.5만 |
|---|
| 2026.08.21 | ₩59,553 | ₩61,607 | ₩59,487 | ₩61,447 | +3.18% | 415만 |
|---|
| 2026.08.20 | ₩59,100 | ₩59,513 | ₩57,739 | ₩58,473 | -1.06% | 301.3만 |
|---|
| 2026.08.19 | ₩59,126 | ₩60,060 | ₩58,646 | ₩60,033 | +1.53% | 231.9만 |
|---|
| 2026.08.18 | ₩59,006 | ₩59,753 | ₩57,566 | ₩58,179 | -1.40% | 296.2만 |
|---|
| 2026.08.17 | ₩60,060 | ₩61,354 | ₩59,473 | ₩60,354 | +0.49% | 200.9만 |
|---|
| 2026.08.14 | ₩60,420 | ₩61,274 | ₩59,740 | ₩59,927 | -0.82% | 169.3만 |
|---|
| 2026.08.13 | ₩60,554 | ₩61,020 | ₩59,780 | ₩60,354 | -0.33% | 322.5만 |
|---|
| 2026.08.12 | ₩61,221 | ₩61,327 | ₩60,100 | ₩60,287 | -1.53% | 167.2만 |
|---|
| 2026.08.11 | ₩59,767 | ₩60,674 | ₩59,593 | ₩60,247 | +0.80% | 285.1만 |
|---|
| 2026.08.10 | ₩59,927 | ₩60,073 | ₩58,980 | ₩59,193 | -1.22% | 309.9만 |
|---|
| 2026.08.07 | ₩59,006 | ₩60,180 | ₩58,326 | ₩59,900 | +1.51% | 368.1만 |
|---|
| 2026.08.06 | ₩57,126 | ₩58,473 | ₩56,406 | ₩57,619 | +0.86% | 233.7만 |
|---|
| 2026.08.05 | ₩57,646 | ₩57,779 | ₩56,766 | ₩57,206 | -0.76% | 602.9만 |
|---|
| 2026.08.04 | ₩55,565 | ₩57,393 | ₩55,419 | ₩56,672 | +1.99% | 583.9만 |
|---|
| 2026.08.03 | ₩52,404 | ₩54,658 | ₩51,977 | ₩54,432 | +3.87% | 278.3만 |
|---|
| 2026.07.31 | ₩53,885 | ₩53,951 | ₩51,324 | ₩52,111 | -3.29% | 355.6만 |
|---|
| 2026.07.30 | ₩51,190 | ₩53,124 | ₩51,017 | ₩52,978 | +3.49% | 282.2만 |
|---|
| 2026.07.29 | ₩51,351 | ₩51,817 | ₩49,590 | ₩50,043 | -2.55% | 332.3만 |
|---|
| 2026.07.28 | ₩52,524 | ₩52,551 | ₩50,524 | ₩51,951 | -1.09% | 319만 |
|---|
| 2026.07.27 | ₩53,925 | ₩54,912 | ₩52,804 | ₩53,778 | -0.27% | 292.3만 |
|---|
| 2026.07.24 | ₩54,578 | ₩54,818 | ₩52,764 | ₩53,204 | -2.52% | 271.7만 |
|---|
| 2026.07.23 | ₩54,525 | ₩55,299 | ₩53,991 | ₩54,858 | +0.61% | 296.9만 |
|---|
| 2026.07.22 | ₩54,352 | ₩55,392 | ₩54,272 | ₩54,645 | +0.54% | 301.4만 |
|---|
| 2026.07.21 | ₩52,258 | ₩53,711 | ₩52,164 | ₩53,685 | +2.73% | 417.8만 |
|---|
| 2026.07.20 | ₩51,751 | ₩52,071 | ₩51,230 | ₩51,577 | -0.34% | 218.7만 |
|---|
| 2026.07.17 | ₩50,990 | ₩52,431 | ₩50,324 | ₩51,657 | +1.31% | 259.2만 |
|---|
| 2026.07.16 | ₩53,805 | ₩53,805 | ₩51,751 | ₩52,164 | -3.05% | 398.1만 |
|---|
| 2026.07.15 | ₩55,312 | ₩55,739 | ₩53,405 | ₩54,552 | -1.37% | 294.5만 |
|---|
| 2026.07.14 | ₩54,925 | ₩55,792 | ₩54,858 | ₩55,419 | +0.90% | 186만 |
|---|
| 2026.07.13 | ₩56,019 | ₩56,299 | ₩53,951 | ₩54,312 | -3.05% | 280.1만 |
|---|
| 2026.07.10 | ₩57,246 | ₩57,859 | ₩56,646 | ₩57,313 | +0.12% | 210.5만 |
|---|
| 2026.07.09 | ₩55,925 | ₩56,752 | ₩55,672 | ₩56,486 | +1.00% | 241.8만 |
|---|
| 2026.07.08 | ₩54,725 | ₩55,699 | ₩54,045 | ₩55,565 | +1.54% | 230만 |
|---|
| 2026.07.07 | ₩57,139 | ₩57,219 | ₩54,938 | ₩55,685 | -2.54% | 386.4만 |
|---|
| 2026.07.06 | ₩58,366 | ₩59,460 | ₩58,366 | ₩58,526 | +0.27% | 159.7만 |
|---|
| 2026.07.02 | ₩58,126 | ₩59,953 | ₩56,752 | ₩57,659 | -0.80% | 399.6만 |
|---|
| 2026.07.01 | ₩58,526 | ₩59,847 | ₩57,393 | ₩57,593 | -1.60% | 357.6만 |
|---|
| 2026.06.30 | ₩58,420 | ₩58,433 | ₩57,179 | ₩58,286 | -0.23% | 244.8만 |
|---|
| 2026.06.29 | ₩58,766 | ₩58,926 | ₩57,192 | ₩58,593 | -0.30% | 252만 |
|---|
| 2026.06.26 | ₩57,539 | ₩59,033 | ₩57,072 | ₩58,139 | +1.04% | 217.5만 |
|---|
| 2026.06.25 | ₩60,394 | ₩60,900 | ₩58,300 | ₩58,580 | -3.00% | 283만 |
|---|
| 2026.06.24 | ₩60,567 | ₩60,634 | ₩58,606 | ₩59,647 | -1.52% | 268.9만 |
|---|
| 2026.06.23 | ₩59,900 | ₩62,914 | ₩59,020 | ₩60,794 | +1.49% | 343.6만 |
|---|
| 2026.06.22 | ₩62,794 | ₩63,114 | ₩61,767 | ₩62,421 | -0.59% | 276.3만 |
|---|
| 2026.06.18 | ₩63,901 | ₩64,595 | ₩62,968 | ₩63,728 | -0.27% | 397.3만 |
|---|
| 2026.06.17 | ₩63,755 | ₩64,968 | ₩62,714 | ₩62,821 | -1.46% | 286.5만 |
|---|
| 2026.06.16 | ₩64,342 | ₩65,915 | ₩63,315 | ₩63,848 | -0.77% | 280.7만 |
|---|
| 2026.06.15 | ₩63,368 | ₩64,862 | ₩63,301 | ₩64,101 | +1.16% | 519.5만 |
|---|
| 2026.06.12 | ₩60,300 | ₩61,341 | ₩59,807 | ₩60,714 | +0.69% | 310.3만 |
|---|
| 2026.06.11 | ₩57,072 | ₩59,927 | ₩56,819 | ₩59,793 | +4.77% | 481.6만 |
|---|
| 2026.06.10 | ₩58,566 | ₩59,327 | ₩56,326 | ₩56,486 | -3.55% | 564.2만 |
|---|
| 2026.06.09 | ₩61,741 | ₩61,887 | ₩56,579 | ₩58,846 | -4.69% | 664.7만 |
|---|
| 2026.06.08 | ₩62,234 | ₩62,461 | ₩61,034 | ₩61,247 | -1.59% | 291.1만 |
|---|
| 2026.06.05 | ₩65,755 | ₩65,955 | ₩59,980 | ₩60,434 | -8.09% | 761.8만 |
|---|
| 2026.06.04 | ₩66,876 | ₩67,543 | ₩66,049 | ₩67,062 | +0.28% | 253.9만 |
|---|
| 2026.06.03 | ₩70,264 | ₩70,264 | ₩66,529 | ₩67,209 | -4.35% | 501.8만 |
|---|
| 2026.06.02 | ₩66,676 | ₩71,371 | ₩66,382 | ₩71,251 | +6.86% | 716.5만 |
|---|
| 2026.06.01 | ₩66,662 | ₩68,303 | ₩65,489 | ₩67,409 | +1.12% | 328.3만 |
|---|
| 2026.05.29 | ₩67,623 | ₩68,236 | ₩65,969 | ₩67,703 | +0.12% | 390.8만 |
|---|
| 2026.05.28 | ₩65,862 | ₩67,969 | ₩65,315 | ₩67,689 | +2.77% | 368.2만 |
|---|
| 2026.05.27 | ₩67,049 | ₩67,369 | ₩65,729 | ₩66,902 | -0.22% | 349.8만 |
|---|
| 2026.05.26 | ₩67,329 | ₩68,129 | ₩66,836 | ₩67,836 | +0.75% | 431만 |
|---|
| 2026.05.22 | ₩65,982 | ₩66,582 | ₩65,035 | ₩65,302 | -1.03% | 279.2만 |
|---|
| 2026.05.21 | ₩63,941 | ₩65,929 | ₩63,595 | ₩65,168 | +1.92% | 341.3만 |
|---|
| 2026.05.20 | ₩63,395 | ₩64,662 | ₩62,701 | ₩64,075 | +1.07% | 303.2만 |
|---|
| 2026.05.19 | ₩63,968 | ₩64,168 | ₩62,101 | ₩62,954 | -1.58% | 357.1만 |
|---|
| 2026.05.18 | ₩66,756 | ₩67,182 | ₩64,075 | ₩64,928 | -2.74% | 397만 |
|---|
| 2026.05.15 | ₩67,823 | ₩67,863 | ₩66,396 | ₩66,596 | -1.81% | 455.8만 |
|---|
| 2026.05.14 | ₩71,344 | ₩71,357 | ₩68,756 | ₩70,023 | -1.85% | 333.7만 |
|---|
| 2026.05.13 | ₩72,104 | ₩72,291 | ₩70,010 | ₩71,104 | -1.39% | 361만 |
|---|
| 2026.05.12 | ₩74,305 | ₩74,305 | ₩70,170 | ₩72,491 | -2.44% | 603.2만 |
|---|
| 2026.05.11 | ₩74,172 | ₩77,519 | ₩73,798 | ₩76,332 | +2.91% | 470.1만 |
|---|
| 2026.05.08 | ₩75,412 | ₩75,785 | ₩73,238 | ₩73,598 | -2.41% | 521만 |
|---|
| 2026.05.07 | ₩77,573 | ₩78,200 | ₩74,398 | ₩75,038 | -3.27% | 542.6만 |
|---|
| 2026.05.06 | ₩73,811 | ₩77,773 | ₩73,024 | ₩77,706 | +5.28% | 583.5만 |
|---|
| 2026.05.05 | ₩74,105 | ₩74,958 | ₩71,731 | ₩72,291 | -2.45% | 309.1만 |
|---|
| 2026.05.04 | ₩73,598 | ₩74,652 | ₩72,251 | ₩73,051 | -0.74% | 321.8만 |
|---|
| 2026.05.01 | ₩74,678 | ₩74,678 | ₩73,078 | ₩74,478 | -0.27% | 287.2만 |
|---|
| 2026.04.30 | ₩71,624 | ₩75,332 | ₩71,384 | ₩75,252 | +5.07% | 361.5만 |
|---|
| 2026.04.29 | ₩72,824 | ₩72,851 | ₩70,224 | ₩70,544 | -3.13% | 232만 |
|---|
| 2026.04.28 | ₩74,185 | ₩74,732 | ₩71,731 | ₩72,331 | -2.50% | 302.7만 |
|---|
| 2026.04.27 | ₩74,358 | ₩76,052 | ₩73,891 | ₩75,625 | +1.70% | 404.7만 |
|---|
| 2026.04.24 | ₩76,506 | ₩76,612 | ₩73,705 | ₩73,771 | -3.57% | 311.3만 |
|---|
| 2026.04.23 | ₩77,586 | ₩78,653 | ₩73,731 | ₩75,319 | -2.92% | 569.5만 |
|---|
| 2026.04.22 | ₩73,185 | ₩77,052 | ₩73,064 | ₩76,999 | +5.21% | 609만 |
|---|
| 2026.04.21 | ₩75,225 | ₩75,252 | ₩71,571 | ₩71,677 | -4.72% | 364.1만 |
|---|
| 2026.04.20 | ₩73,385 | ₩74,852 | ₩72,238 | ₩74,758 | +1.87% | 397.9만 |
|---|
| 2026.04.17 | ₩75,279 | ₩76,412 | ₩73,465 | ₩74,505 | -1.03% | 787.6만 |
|---|
| 2026.04.16 | ₩73,985 | ₩74,678 | ₩72,931 | ₩73,718 | -0.36% | 391.4만 |
|---|
| 2026.04.15 | ₩71,651 | ₩73,985 | ₩71,117 | ₩73,144 | +2.08% | 508.1만 |
|---|
| 2026.04.14 | ₩70,730 | ₩71,050 | ₩69,743 | ₩70,477 | -0.36% | 300.2만 |
|---|
| 2026.04.13 | ₩67,182 | ₩69,597 | ₩66,382 | ₩69,597 | +3.59% | 269.4만 |
|---|
| 2026.04.10 | ₩68,196 | ₩69,503 | ₩67,823 | ₩67,969 | -0.33% | 204.1만 |
|---|
| 2026.04.09 | ₩67,663 | ₩68,850 | ₩66,769 | ₩67,929 | +0.39% | 169.6만 |
|---|
| 2026.04.08 | ₩69,357 | ₩70,424 | ₩67,449 | ₩68,556 | -1.15% | 368.6만 |
|---|
| 2026.04.07 | ₩64,422 | ₩64,635 | ₩62,474 | ₩63,955 | -0.72% | 217.2만 |
|---|
| 2026.04.06 | ₩65,475 | ₩65,929 | ₩64,008 | ₩64,835 | -0.98% | 220.9만 |
|---|
| 2026.04.02 | ₩62,701 | ₩65,569 | ₩62,074 | ₩65,222 | +4.02% | 283.3만 |
|---|
| 2026.04.01 | ₩66,062 | ₩67,796 | ₩65,435 | ₩65,702 | -0.55% | 406.6만 |
|---|
| 2026.03.31 | ₩61,367 | ₩64,608 | ₩61,354 | ₩64,595 | +5.26% | 473.4만 |
|---|
| 2026.03.30 | ₩62,768 | ₩63,021 | ₩59,700 | ₩60,407 | -3.76% | 317.2만 |
|---|
| 2026.03.27 | ₩61,914 | ₩63,248 | ₩61,314 | ₩62,194 | +0.45% | 324만 |
|---|
| 2026.03.26 | ₩63,915 | ₩64,608 | ₩62,221 | ₩62,288 | -2.55% | 246.6만 |
|---|
| 2026.03.25 | ₩66,209 | ₩66,876 | ₩64,995 | ₩65,289 | -1.39% | 350.3만 |
|---|
| 2026.03.24 | ₩62,461 | ₩64,435 | ₩62,154 | ₩64,275 | +2.90% | 233.2만 |
|---|
| 2026.03.23 | ₩63,061 | ₩65,128 | ₩62,608 | ₩64,222 | +1.84% | 526.3만 |
|---|
| 2026.03.20 | ₩64,715 | ₩65,195 | ₩61,047 | ₩61,941 | -4.29% | 513만 |
|---|
| 2026.03.19 | ₩63,568 | ₩64,982 | ₩61,767 | ₩64,382 | +1.28% | 507.5만 |
|---|
| 2026.03.18 | ₩66,742 | ₩67,129 | ₩65,409 | ₩65,449 | -1.94% | 296.4만 |
|---|
| 2026.03.17 | ₩67,102 | ₩68,396 | ₩66,356 | ₩67,383 | +0.42% | 230만 |
|---|
| 2026.03.16 | ₩66,502 | ₩67,116 | ₩65,142 | ₩66,622 | +0.18% | 339.3만 |
|---|
| 2026.03.13 | ₩68,823 | ₩69,597 | ₩65,662 | ₩65,742 | -4.48% | 458.3만 |
|---|
| 2026.03.12 | ₩68,076 | ₩68,570 | ₩66,222 | ₩67,716 | -0.53% | 271.3만 |
|---|
| 2026.03.11 | ₩69,343 | ₩70,117 | ₩67,743 | ₩68,503 | -1.21% | 279.6만 |
|---|
| 2026.03.10 | ₩68,370 | ₩71,624 | ₩68,370 | ₩69,770 | +2.05% | 442만 |
|---|
| 2026.03.09 | ₩63,581 | ₩68,169 | ₩63,288 | ₩68,116 | +7.13% | 435.9만 |
|---|
| 2026.03.06 | ₩65,075 | ₩67,463 | ₩64,475 | ₩65,062 | -0.02% | 386.2만 |
|---|
| 2026.03.05 | ₩69,210 | ₩69,410 | ₩65,195 | ₩66,769 | -3.53% | 602.5만 |
|---|
| 2026.03.04 | ₩69,383 | ₩70,997 | ₩67,929 | ₩70,384 | +1.44% | 419.5만 |
|---|
| 2026.03.03 | ₩70,210 | ₩70,357 | ₩66,329 | ₩69,357 | -1.22% | 746.8만 |
|---|
| 2026.03.02 | ₩71,424 | ₩75,585 | ₩71,224 | ₩75,292 | +5.42% | 564.7만 |
|---|
| 2026.02.27 | ₩72,491 | ₩73,064 | ₩71,371 | ₩72,478 | -0.02% | 239.8만 |
|---|
| 2026.02.26 | ₩73,051 | ₩73,278 | ₩70,624 | ₩73,185 | +0.18% | 370.4만 |
|---|
| 2026.02.25 | ₩74,692 | ₩75,225 | ₩73,385 | ₩73,611 | -1.45% | 428.1만 |
|---|
| 2026.02.24 | ₩70,824 | ₩73,345 | ₩69,317 | ₩73,291 | +3.48% | 786만 |
|---|
| 2026.02.23 | ₩71,424 | ₩72,331 | ₩70,290 | ₩71,277 | -0.21% | 595만 |
|---|
| 2026.02.20 | ₩72,011 | ₩73,851 | ₩70,810 | ₩72,504 | +0.69% | 334만 |
|---|
| 2026.02.19 | ₩69,703 | ₩72,251 | ₩69,116 | ₩71,917 | +3.18% | 457.3만 |
|---|
| 2026.02.18 | ₩68,903 | ₩71,557 | ₩68,823 | ₩70,677 | +2.57% | 309.3만 |
|---|
| 2026.02.17 | ₩68,023 | ₩69,050 | ₩66,142 | ₩68,450 | +0.63% | 520.8만 |
|---|
| 2026.02.13 | ₩68,890 | ₩70,210 | ₩67,196 | ₩69,237 | +0.50% | 403.6만 |
|---|
| 2026.02.12 | ₩72,344 | ₩72,344 | ₩68,463 | ₩69,023 | -4.59% | 524.8만 |
|---|
| 2026.02.11 | ₩72,824 | ₩73,438 | ₩69,237 | ₩71,637 | -1.63% | 324.3만 |
|---|
| 2026.02.10 | ₩73,144 | ₩73,425 | ₩71,157 | ₩71,357 | -2.44% | 380.5만 |
|---|
| 2026.02.09 | ₩69,290 | ₩73,278 | ₩69,036 | ₩73,225 | +5.68% | 714.4만 |
|---|
| 2026.02.06 | ₩67,556 | ₩69,690 | ₩66,849 | ₩69,570 | +2.98% | 590.7만 |
|---|
| 2026.02.05 | ₩66,689 | ₩68,823 | ₩65,502 | ₩65,502 | -1.78% | 652.7만 |
|---|
| 2026.02.04 | ₩75,412 | ₩75,839 | ₩67,062 | ₩69,877 | -7.34% | 908.8만 |
|---|
| 2026.02.03 | ₩74,091 | ₩75,919 | ₩72,758 | ₩75,065 | +1.31% | 716.5만 |
|---|
| 2026.02.02 | ₩72,824 | ₩74,198 | ₩70,224 | ₩71,050 | -2.44% | 760.8만 |
|---|
| 2026.01.30 | ₩76,559 | ₩78,306 | ₩71,624 | ₩73,345 | -4.20% | 1069.1만 |
|---|
| 2026.01.29 | ₩82,868 | ₩83,068 | ₩75,172 | ₩79,133 | -4.51% | 1416.7만 |
|---|
| 2026.01.28 | ₩78,933 | ₩82,454 | ₩77,986 | ₩82,441 | +4.44% | 1258.3만 |
|---|
| 2026.01.27 | ₩74,185 | ₩77,346 | ₩73,198 | ₩77,159 | +4.01% | 743.7만 |
|---|
| 2026.01.26 | ₩77,546 | ₩78,626 | ₩72,891 | ₩73,265 | -5.52% | 1089.6만 |
|---|
| 2026.01.23 | ₩76,359 | ₩76,612 | ₩74,892 | ₩76,025 | -0.44% | 406.9만 |
|---|
| 2026.01.22 | ₩75,639 | ₩76,292 | ₩74,425 | ₩75,439 | -0.26% | 586.4만 |
|---|
| 2026.01.21 | ₩75,078 | ₩75,745 | ₩72,411 | ₩74,892 | -0.25% | 842.9만 |
|---|
| 2026.01.20 | ₩72,704 | ₩74,518 | ₩71,437 | ₩72,184 | -0.72% | 1112.9만 |
|---|
| 2026.01.16 | ₩71,144 | ₩73,238 | ₩70,690 | ₩72,558 | +1.99% | 669만 |
|---|
| 2026.01.15 | ₩70,224 | ₩71,931 | ₩69,503 | ₩70,397 | +0.25% | 728.2만 |
|---|
| 2026.01.14 | ₩68,223 | ₩70,664 | ₩67,009 | ₩70,143 | +2.82% | 622.4만 |
|---|
| 2026.01.13 | ₩69,623 | ₩69,690 | ₩67,516 | ₩67,716 | -2.74% | 435.9만 |
|---|
| 2026.01.12 | ₩68,196 | ₩69,423 | ₩67,249 | ₩69,036 | +1.23% | 459.6만 |
|---|
| 2026.01.09 | ₩69,103 | ₩70,410 | ₩66,542 | ₩67,102 | -2.90% | 856.1만 |
|---|
| 2026.01.08 | ₩65,942 | ₩66,329 | ₩65,035 | ₩66,035 | +0.14% | 339.5만 |
|---|
| 2026.01.07 | ₩65,302 | ₩66,556 | ₩64,888 | ₩66,462 | +1.78% | 504.1만 |
|---|
| 2026.01.06 | ₩65,342 | ₩66,155 | ₩64,235 | ₩65,849 | +0.78% | 642.4만 |
|---|
| 2026.01.05 | ₩63,288 | ₩65,048 | ₩62,234 | ₩64,862 | +2.49% | 959.2만 |
|---|
| 2026.01.02 | ₩57,979 | ₩61,634 | ₩57,926 | ₩61,434 | +5.96% | 689.1만 |
|---|
| 2025.12.31 | ₩57,152 | ₩57,659 | ₩56,739 | ₩56,992 | -0.28% | 298.7만 |
|---|
| 2025.12.30 | ₩58,286 | ₩58,420 | ₩57,019 | ₩57,099 | -2.04% | 467.1만 |
|---|
| 2025.12.29 | ₩60,580 | ₩62,621 | ₩60,447 | ₩61,007 | +0.70% | 276.2만 |
|---|
| 2025.12.26 | ₩61,754 | ₩62,087 | ₩60,660 | ₩61,194 | -0.91% | 221.8만 |
|---|
| 2025.12.24 | ₩62,101 | ₩62,261 | ₩61,261 | ₩62,101 | 0.00% | 139.3만 |
|---|
| 2025.12.23 | ₩61,514 | ₩63,088 | ₩61,221 | ₩62,101 | +0.95% | 375.2만 |
|---|
| 2025.12.22 | ₩62,207 | ₩63,088 | ₩61,527 | ₩61,594 | -0.99% | 397.2만 |
|---|
| 2025.12.19 | ₩58,886 | ₩61,874 | ₩58,886 | ₩61,207 | +3.94% | 618.2만 |
|---|
| 2025.12.18 | ₩57,899 | ₩59,006 | ₩57,713 | ₩58,633 | +1.27% | 439.6만 |
|---|
| 2025.12.17 | ₩59,193 | ₩59,633 | ₩56,859 | ₩56,966 | -3.76% | 387만 |
|---|
| 2025.12.16 | ₩58,913 | ₩59,873 | ₩58,233 | ₩59,046 | +0.23% | 351.1만 |
|---|
| 2025.12.15 | ₩61,954 | ₩62,714 | ₩59,500 | ₩59,527 | -3.92% | 471.6만 |
|---|
| 2025.12.12 | ₩65,515 | ₩65,515 | ₩60,754 | ₩61,421 | -6.25% | 707.2만 |
|---|
| 2025.12.11 | ₩63,261 | ₩65,569 | ₩62,688 | ₩65,355 | +3.31% | 371.3만 |
|---|
| 2025.12.10 | ₩64,035 | ₩64,035 | ₩61,594 | ₩63,608 | -0.67% | 416.2만 |
|---|
| 2025.12.09 | ₩63,021 | ₩64,795 | ₩62,781 | ₩64,195 | +1.86% | 283.7만 |
|---|
| 2025.12.08 | ₩64,262 | ₩64,528 | ₩63,114 | ₩63,768 | -0.77% | 251.8만 |
|---|
| 2025.12.05 | ₩65,889 | ₩66,022 | ₩63,555 | ₩63,915 | -3.00% | 477.9만 |
|---|
| 2025.12.04 | ₩62,141 | ₩66,089 | ₩61,581 | ₩65,622 | +5.60% | 631.7만 |
|---|
| 2025.12.03 | ₩60,580 | ₩62,234 | ₩59,820 | ₩62,181 | +2.64% | 306.7만 |
|---|
| 2025.12.02 | ₩59,140 | ₩61,074 | ₩59,060 | ₩60,367 | +2.07% | 300.7만 |
|---|
| 2025.12.01 | ₩59,220 | ₩60,020 | ₩58,593 | ₩58,953 | -0.45% | 255.3만 |
|---|
| 2025.11.28 | ₩60,113 | ₩60,767 | ₩59,820 | ₩60,394 | +0.47% | 206.3만 |
|---|
| 2025.11.26 | ₩59,166 | ₩59,980 | ₩58,700 | ₩59,740 | +0.97% | 283.8만 |
|---|
| 2025.11.25 | ₩57,486 | ₩58,726 | ₩55,899 | ₩58,566 | +1.88% | 435만 |
|---|
| 2025.11.24 | ₩55,419 | ₩57,926 | ₩55,325 | ₩57,739 | +4.19% | 484.8만 |
|---|
| 2025.11.21 | ₩56,032 | ₩56,032 | ₩53,285 | ₩55,472 | -1.00% | 664.4만 |
|---|
| 2025.11.20 | ₩61,994 | ₩62,167 | ₩56,072 | ₩56,165 | -9.40% | 470.7만 |
|---|
| 2025.11.19 | ₩59,220 | ₩61,127 | ₩58,593 | ₩60,207 | +1.67% | 445.2만 |
|---|
| 2025.11.18 | ₩57,192 | ₩59,166 | ₩56,846 | ₩58,326 | +1.98% | 712.4만 |
|---|
| 2025.11.17 | ₩58,686 | ₩59,847 | ₩57,539 | ₩58,313 | -0.64% | 426만 |
|---|
| 2025.11.14 | ₩57,713 | ₩60,914 | ₩57,286 | ₩59,687 | +3.42% | 692.3만 |
|---|
| 2025.11.13 | ₩62,941 | ₩63,501 | ₩60,047 | ₩60,474 | -3.92% | 581.5만 |
|---|
| 2025.11.12 | ₩63,781 | ₩64,848 | ₩62,648 | ₩63,541 | -0.38% | 357.1만 |
|---|
| 2025.11.11 | ₩64,168 | ₩64,168 | ₩62,448 | ₩63,275 | -1.39% | 404.9만 |
|---|
| 2025.11.10 | ₩66,476 | ₩66,876 | ₩63,888 | ₩65,222 | -1.89% | 564.1만 |
|---|
| 2025.11.07 | ₩60,020 | ₩63,821 | ₩59,273 | ₩63,781 | +6.27% | 928.3만 |
|---|
| 2025.11.06 | ₩65,835 | ₩66,422 | ₩62,528 | ₩62,874 | -4.50% | 839.5만 |
|---|
| 2025.11.05 | ₩66,729 | ₩67,743 | ₩65,849 | ₩66,742 | +0.02% | 645.9만 |
|---|
| 2025.11.04 | ₩67,356 | ₩68,610 | ₩66,289 | ₩66,329 | -1.52% | 673.9만 |
|---|
| 2025.11.03 | ₩72,944 | ₩73,171 | ₩69,957 | ₩70,130 | -3.86% | 552.5만 |
|---|
| 2025.10.31 | ₩75,359 | ₩75,505 | ₩72,384 | ₩73,518 | -2.44% | 374.4만 |
|---|
| 2025.10.30 | ₩74,051 | ₩75,759 | ₩72,771 | ₩74,945 | +1.21% | 490.7만 |
|---|
| 2025.10.29 | ₩73,931 | ₩77,413 | ₩73,064 | ₩75,319 | +1.88% | 686.8만 |
|---|
| 2025.10.28 | ₩71,557 | ₩74,838 | ₩70,597 | ₩73,385 | +2.55% | 1173.3만 |
|---|
| 2025.10.27 | ₩69,770 | ₩69,770 | ₩65,982 | ₩67,703 | -2.96% | 615.6만 |
|---|
| 2025.10.24 | ₩68,076 | ₩69,263 | ₩67,263 | ₩68,690 | +0.90% | 720.5만 |
|---|
| 2025.10.23 | ₩65,769 | ₩67,022 | ₩64,555 | ₩66,609 | +1.28% | 570.6만 |
|---|
| 2025.10.22 | ₩64,582 | ₩66,169 | ₩62,888 | ₩65,275 | +1.07% | 1041.1만 |
|---|
| 2025.10.21 | ₩69,090 | ₩69,717 | ₩66,062 | ₩66,556 | -3.67% | 892.6만 |
|---|
| 2025.10.20 | ₩72,358 | ₩72,558 | ₩69,303 | ₩71,251 | -1.53% | 571.1만 |
|---|
| 2025.10.17 | ₩70,850 | ₩73,225 | ₩69,170 | ₩71,104 | +0.36% | 1082.7만 |
|---|
| 2025.10.16 | ₩79,373 | ₩79,707 | ₩74,038 | ₩74,345 | -6.34% | 1034.3만 |
|---|
| 2025.10.15 | ₩79,493 | ₩80,707 | ₩74,145 | ₩77,506 | -2.50% | 1010.9만 |
|---|
| 2025.10.14 | ₩73,558 | ₩78,066 | ₩70,730 | ₩75,972 | +3.28% | 1041만 |
|---|
| 2025.10.13 | ₩73,291 | ₩76,226 | ₩72,998 | ₩74,011 | +0.98% | 1016.7만 |
|---|
| 2025.10.10 | ₩69,223 | ₩73,945 | ₩68,703 | ₩69,183 | -0.06% | 1039.3만 |
|---|