시장 데이터를 불러오는 중
전체 종목
Direxion Daily Uranium Industry Bull 2X ETF 과거 주가
Direxion Daily Uranium Industry Bull 2X ETF · URAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Uranium Industry Bull 2X ETF · URAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,844 | ₩25,168 | ₩24,402 | ₩24,991 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,702 | ₩25,790 | ₩23,852 | ₩24,576 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,685 | ₩27,685 | ₩26,065 | ₩26,331 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,350 | ₩29,608 | ₩27,350 | ₩28,864 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,996 | ₩26,693 | ₩25,541 | ₩26,077 | +0.31% | 3만 |
| 2026.10.02 | ₩26,197 | ₩26,465 | ₩25,661 | ₩25,822 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,996 | ₩25,996 | ₩24,924 | ₩25,635 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,800 | ₩27,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,996 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,934 | ₩26,934 | ₩25,991 | ₩26,251 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,934 | ₩26,961 | ₩26,117 | ₩26,372 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,135 | ₩27,899 | ₩27,028 | ₩27,403 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,596 | ₩28,743 | ₩27,202 | ₩27,564 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,432 | ₩30,432 | ₩28,877 | ₩29,025 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,579 | ₩31,410 | ₩30,031 | ₩31,249 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,298 | ₩30,857 | ₩29,736 | ₩30,378 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,217 | ₩30,217 | ₩28,341 | ₩28,703 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,628 | ₩30,579 | ₩29,320 | ₩30,191 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,735 | ₩29,735 | ₩27,537 | ₩28,382 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,480 | ₩29,755 | ₩28,542 | ₩28,985 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,775 | ₩30,043 | ₩28,797 | ₩29,454 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,903 | ₩34,171 | ₩31,370 | ₩31,557 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,323 | ₩35,430 | ₩33,809 | ₩33,849 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,306 | ₩38,191 | ₩36,609 | ₩36,784 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,703 | ₩38,901 | ₩36,703 | ₩37,574 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,640 | ₩35,899 | ₩34,640 | ₩35,738 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,988 | ₩35,752 | ₩34,747 | ₩35,564 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,884 | ₩34,136 | ₩32,375 | ₩33,380 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,452 | ₩34,452 | ₩32,294 | ₩33,326 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩35,109 | ₩35,776 | ₩34,894 | ₩35,109 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,423 | ₩39,423 | ₩34,867 | ₩35,068 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩40,067 | ₩40,227 | ₩38,593 | ₩39,866 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩40,026 | ₩42,211 | ₩38,887 | ₩39,370 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,293 | ₩39,946 | ₩36,931 | ₩39,651 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,609 | ₩36,877 | ₩35,323 | ₩35,926 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,648 | ₩36,449 | ₩33,648 | ₩36,422 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,157 | ₩34,157 | ₩32,081 | ₩32,964 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,366 | ₩34,774 | ₩33,232 | ₩34,774 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩34,090 | ₩34,774 | ₩32,242 | ₩32,643 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,975 | ₩36,181 | ₩34,385 | ₩35,323 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,934 | ₩36,114 | ₩34,425 | ₩34,680 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩35,055 | ₩35,805 | ₩34,130 | ₩35,055 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,435 | ₩36,435 | ₩34,908 | ₩35,176 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,881 | ₩35,497 | ₩34,613 | ₩35,323 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩35,082 | ₩35,082 | ₩33,876 | ₩34,144 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,769 | ₩34,847 | ₩32,991 | ₩34,599 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,187 | ₩33,232 | ₩31,024 | ₩32,201 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,160 | ₩32,575 | ₩31,492 | ₩32,067 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,727 | ₩32,160 | ₩30,686 | ₩31,718 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,358 | ₩29,849 | ₩26,358 | ₩29,762 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,293 | ₩29,293 | ₩26,577 | ₩27,551 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,452 | ₩28,422 | ₩26,452 | ₩28,221 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,296 | ₩27,296 | ₩25,313 | ₩25,380 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,899 | ₩27,899 | ₩26,037 | ₩27,470 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,601 | ₩30,124 | ₩28,328 | ₩29,052 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,990 | ₩29,990 | ₩28,013 | ₩28,261 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,963 | ₩30,783 | ₩29,293 | ₩30,258 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,561 | ₩30,928 | ₩29,561 | ₩30,231 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,591 | ₩29,172 | ₩27,591 | ₩29,025 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,363 | ₩27,363 | ₩26,707 | ₩26,961 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,211 | ₩27,347 | ₩25,594 | ₩26,827 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,877 | ₩28,877 | ₩26,934 | ₩27,229 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,874 | ₩31,110 | ₩28,797 | ₩29,775 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,579 | ₩31,330 | ₩30,485 | ₩30,887 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,160 | ₩32,160 | ₩29,480 | ₩29,695 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,777 | ₩33,299 | ₩32,214 | ₩32,978 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,812 | ₩32,402 | ₩31,490 | ₩31,959 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,405 | ₩31,182 | ₩29,668 | ₩30,981 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,487 | ₩33,487 | ₩30,310 | ₩30,834 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,613 | ₩35,083 | ₩34,130 | ₩34,130 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,514 | ₩35,913 | ₩32,442 | ₩33,219 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,171 | ₩35,752 | ₩33,058 | ₩33,501 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩34,144 | ₩34,144 | ₩32,789 | ₩33,916 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,867 | ₩34,867 | ₩32,951 | ₩34,345 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,259 | ₩34,820 | ₩33,005 | ₩34,130 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩36,140 | ₩36,315 | ₩34,224 | ₩34,640 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,985 | ₩36,985 | ₩34,707 | ₩35,993 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,382 | ₩39,531 | ₩35,604 | ₩37,373 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,866 | ₩39,866 | ₩38,177 | ₩39,196 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,340 | ₩41,514 | ₩39,933 | ₩40,616 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,321 | ₩42,023 | ₩39,356 | ₩39,852 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩41,139 | ₩42,680 | ₩39,829 | ₩40,308 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,308 | ₩41,829 | ₩40,308 | ₩41,018 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,971 | ₩37,949 | ₩36,221 | ₩37,333 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,769 | ₩36,605 | ₩33,514 | ₩36,516 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩35,028 | ₩36,047 | ₩32,631 | ₩33,005 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,370 | ₩39,370 | ₩33,023 | ₩35,685 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,678 | ₩39,691 | ₩38,191 | ₩38,351 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,663 | ₩44,663 | ₩37,078 | ₩37,762 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,561 | ₩46,161 | ₩44,582 | ₩45,574 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,412 | ₩50,417 | ₩45,293 | ₩46,190 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,896 | ₩51,577 | ₩45,239 | ₩51,323 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,721 | ₩47,477 | ₩43,457 | ₩46,445 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,847 | ₩47,397 | ₩44,542 | ₩46,928 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,561 | ₩47,395 | ₩44,154 | ₩47,062 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,244 | ₩46,740 | ₩44,690 | ₩46,204 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,539 | ₩47,718 | ₩46,056 | ₩47,423 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,864 | ₩45,467 | ₩43,819 | ₩44,127 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,800 | ₩44,515 | ₩42,010 | ₩43,805 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,211 | ₩43,241 | ₩41,052 | ₩42,626 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,519 | ₩42,519 | ₩40,040 | ₩41,152 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,869 | ₩45,869 | ₩42,418 | ₩43,551 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,839 | ₩47,839 | ₩45,159 | ₩45,306 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩51,189 | ₩51,189 | ₩47,973 | ₩49,648 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,601 | ₩53,601 | ₩49,969 | ₩51,336 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩56,187 | ₩56,281 | ₩50,479 | ₩53,628 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,812 | ₩60,562 | ₩55,517 | ₩58,840 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,433 | ₩57,433 | ₩54,351 | ₩54,914 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩61,172 | ₩62,311 | ₩56,589 | ₩57,420 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,919 | ₩61,614 | ₩55,056 | ₩60,931 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,313 | ₩58,291 | ₩53,654 | ₩54,271 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,919 | ₩57,996 | ₩54,780 | ₩55,959 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩58,117 | ₩58,117 | ₩55,329 | ₩57,192 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,641 | ₩58,880 | ₩53,527 | ₩58,371 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,477 | ₩55,477 | ₩51,859 | ₩52,154 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩57,219 | ₩58,036 | ₩54,043 | ₩54,887 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩58,023 | ₩60,301 | ₩57,634 | ₩59,952 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩62,217 | ₩62,217 | ₩57,071 | ₩57,179 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,981 | ₩64,361 | ₩56,924 | ₩59,738 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,696 | ₩62,237 | ₩56,696 | ₩61,601 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,448 | ₩60,448 | ₩54,606 | ₩54,619 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,688 | ₩60,019 | ₩56,723 | ₩59,658 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,676 | ₩62,241 | ₩58,693 | ₩59,269 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,738 | ₩59,926 | ₩57,728 | ₩58,331 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,807 | ₩58,988 | ₩54,726 | ₩58,023 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,271 | ₩54,948 | ₩53,360 | ₩54,244 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,608 | ₩52,770 | ₩48,616 | ₩52,609 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,591 | ₩52,824 | ₩50,426 | ₩50,760 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,264 | ₩52,113 | ₩49,181 | ₩50,840 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,899 | ₩53,134 | ₩50,063 | ₩51,484 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,437 | ₩46,981 | ₩44,087 | ₩46,097 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,469 | ₩48,482 | ₩46,499 | ₩47,437 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,703 | ₩48,281 | ₩43,886 | ₩47,544 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,964 | ₩51,256 | ₩48,207 | ₩48,723 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,457 | ₩47,212 | ₩43,256 | ₩47,175 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,507 | ₩45,507 | ₩40,830 | ₩41,809 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,551 | ₩45,601 | ₩43,249 | ₩44,314 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩47,209 | ₩47,638 | ₩43,979 | ₩44,408 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,581 | ₩50,579 | ₩48,536 | ₩48,750 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,636 | ₩46,907 | ₩43,939 | ₩46,780 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,534 | ₩48,131 | ₩44,850 | ₩46,807 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,683 | ₩48,683 | ₩42,776 | ₩43,510 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,861 | ₩48,498 | ₩44,663 | ₩48,000 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,738 | ₩51,970 | ₩49,661 | ₩49,768 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,556 | ₩54,023 | ₩51,242 | ₩52,797 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,872 | ₩52,221 | ₩49,500 | ₩51,497 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,437 | ₩56,281 | ₩50,586 | ₩50,586 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,606 | ₩55,289 | ₩51,859 | ₩54,043 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,777 | ₩57,286 | ₩53,842 | ₩54,793 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩55,008 | ₩59,390 | ₩54,793 | ₩56,669 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,852 | ₩54,606 | ₩47,638 | ₩54,606 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,800 | ₩53,601 | ₩49,206 | ₩50,733 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,924 | ₩56,984 | ₩50,626 | ₩53,011 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,983 | ₩59,738 | ₩55,209 | ₩58,706 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,631 | ₩59,631 | ₩52,328 | ₩57,219 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,475 | ₩67,631 | ₩60,475 | ₩67,631 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,641 | ₩63,048 | ₩60,489 | ₩62,780 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,772 | ₩63,772 | ₩59,336 | ₩63,329 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,974 | ₩67,202 | ₩64,321 | ₩64,629 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,730 | ₩64,509 | ₩58,090 | ₩64,281 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩62,110 | ₩62,378 | ₩59,289 | ₩60,730 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,520 | ₩65,058 | ₩60,328 | ₩62,981 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩59,028 | ₩62,592 | ₩57,527 | ₩62,056 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩58,143 | ₩61,339 | ₩57,219 | ₩60,274 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,638 | ₩57,259 | ₩52,770 | ₩56,442 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,500 | ₩59,095 | ₩53,949 | ₩57,447 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,762 | ₩61,803 | ₩55,999 | ₩57,514 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,705 | ₩63,962 | ₩57,621 | ₩61,561 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,919 | ₩63,919 | ₩60,549 | ₩60,944 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,634 | ₩64,010 | ₩57,621 | ₩63,798 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,611 | ₩58,465 | ₩54,003 | ₩58,465 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,927 | ₩57,567 | ₩52,046 | ₩52,140 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,668 | ₩69,668 | ₩54,271 | ₩58,974 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,559 | ₩69,681 | ₩64,562 | ₩68,555 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,964 | ₩67,309 | ₩60,629 | ₩61,453 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,441 | ₩75,332 | ₩62,700 | ₩65,406 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,595 | ₩84,595 | ₩68,636 | ₩77,105 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,381 | ₩83,162 | ₩74,804 | ₩83,162 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩68,207 | ₩73,326 | ₩66,454 | ₩73,178 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,701 | ₩75,845 | ₩65,756 | ₩66,103 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,838 | ₩71,838 | ₩69,024 | ₩70,431 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,753 | ₩71,557 | ₩68,354 | ₩70,981 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,341 | ₩69,694 | ₩64,576 | ₩68,850 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩65,004 | ₩68,341 | ₩63,119 | ₩63,999 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,517 | ₩65,969 | ₩61,717 | ₩64,790 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩61,118 | ₩63,825 | ₩59,370 | ₩61,896 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,500 | ₩61,775 | ₩55,678 | ₩60,663 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,274 | ₩60,274 | ₩56,828 | ₩57,058 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩58,076 | ₩59,591 | ₩55,611 | ₩59,055 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩59,169 | ₩60,703 | ₩55,311 | ₩56,147 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,418 | ₩54,981 | ₩53,051 | ₩54,659 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,614 | ₩55,557 | ₩52,944 | ₩55,410 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩54,083 | ₩54,779 | ₩52,127 | ₩53,936 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,618 | ₩53,949 | ₩49,634 | ₩53,641 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩42,103 | ₩48,991 | ₩42,103 | ₩48,991 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩42,010 | ₩43,028 | ₩41,566 | ₩41,876 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,867 | ₩43,484 | ₩40,617 | ₩41,969 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,430 | ₩46,097 | ₩43,289 | ₩44,100 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,279 | ₩45,279 | ₩43,650 | ₩44,154 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,882 | ₩45,882 | ₩44,402 | ₩45,788 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩45,025 | ₩46,800 | ₩44,841 | ₩45,936 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩46,150 | ₩48,067 | ₩44,830 | ₩45,185 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,849 | ₩45,641 | ₩41,849 | ₩44,703 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,589 | ₩41,219 | ₩39,981 | ₩41,139 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,211 | ₩42,396 | ₩38,727 | ₩38,780 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,211 | ₩42,626 | ₩40,214 | ₩41,514 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,842 | ₩46,231 | ₩42,184 | ₩42,211 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,479 | ₩50,479 | ₩43,886 | ₩44,971 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,919 | ₩50,894 | ₩46,767 | ₩50,599 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩49,098 | ₩49,098 | ₩44,931 | ₩47,973 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩50,090 | ₩52,589 | ₩49,969 | ₩51,859 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,797 | ₩52,797 | ₩50,546 | ₩51,524 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,624 | ₩55,624 | ₩51,323 | ₩51,993 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,876 | ₩55,274 | ₩49,302 | ₩54,753 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,718 | ₩49,916 | ₩46,425 | ₩49,849 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,346 | ₩47,772 | ₩45,346 | ₩47,142 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,896 | ₩46,477 | ₩44,837 | ₩44,958 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,767 | ₩47,437 | ₩46,177 | ₩47,102 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,467 | ₩46,467 | ₩44,837 | ₩46,097 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,921 | ₩44,663 | ₩40,938 | ₩44,623 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,933 | ₩43,551 | ₩39,933 | ₩43,363 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,884 | ₩40,884 | ₩37,521 | ₩40,201 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,232 | ₩49,983 | ₩41,165 | ₩41,313 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,480 | ₩48,241 | ₩44,891 | ₩47,155 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,613 | ₩45,314 | ₩42,251 | ₩44,475 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,400 | ₩46,432 | ₩43,403 | ₩44,355 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,207 | ₩47,819 | ₩43,135 | ₩46,418 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,470 | ₩51,792 | ₩46,820 | ₩47,437 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,623 | ₩54,056 | ₩51,068 | ₩52,247 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,614 | ₩53,614 | ₩50,566 | ₩51,845 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,696 | ₩56,696 | ₩53,113 | ₩54,941 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,592 | ₩52,261 | ₩45,628 | ₩52,261 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩56,107 | ₩56,107 | ₩50,284 | ₩51,068 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,272 | ₩58,492 | ₩55,904 | ₩56,924 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,947 | ₩60,348 | ₩56,576 | ₩56,656 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,730 | ₩68,730 | ₩62,713 | ₩63,048 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,589 | ₩72,616 | ₩67,122 | ₩69,252 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,909 | ₩72,924 | ₩67,765 | ₩71,865 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,837 | ₩75,041 | ₩67,939 | ₩72,173 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩64,281 | ₩70,539 | ₩63,651 | ₩68,395 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,793 | ₩62,914 | ₩56,497 | ₩59,443 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,966 | ₩61,816 | ₩58,787 | ₩61,293 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,978 | ₩58,371 | ₩55,611 | ₩57,326 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,271 | ₩57,018 | ₩52,261 | ₩56,133 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,842 | ₩62,646 | ₩56,428 | ₩57,607 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩68,167 | ₩68,167 | ₩61,735 | ₩65,138 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,666 | ₩69,681 | ₩62,311 | ₩65,527 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,401 | ₩81,716 | ₩71,034 | ₩71,785 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,446 | ₩83,456 | ₩71,462 | ₩77,976 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,624 | ₩78,748 | ₩65,701 | ₩74,988 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,338 | ₩77,547 | ₩69,306 | ₩71,664 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,906 | ₩71,485 | ₩63,142 | ₩63,423 | -0.75% | 25.8만 |
|---|