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 | ₩24,733 | ₩25,056 | ₩24,293 | ₩24,879 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,587 | ₩25,675 | ₩23,746 | ₩24,466 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,561 | ₩27,561 | ₩25,948 | ₩26,213 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,227 | ₩29,475 | ₩27,227 | ₩28,735 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,880 | ₩26,574 | ₩25,426 | ₩25,960 | +0.31% | 3만 |
| 2026.10.02 | ₩26,080 | ₩26,347 | ₩25,546 | ₩25,707 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,880 | ₩25,880 | ₩24,813 | ₩25,520 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,680 | ₩27,334 | ₩25,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,880 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,814 | ₩26,814 | ₩25,875 | ₩26,133 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,814 | ₩26,840 | ₩26,000 | ₩26,254 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,014 | ₩27,774 | ₩26,907 | ₩27,281 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,468 | ₩28,615 | ₩27,081 | ₩27,441 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,296 | ₩30,296 | ₩28,748 | ₩28,895 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,442 | ₩31,269 | ₩29,897 | ₩31,109 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,162 | ₩30,718 | ₩29,603 | ₩30,242 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,082 | ₩30,082 | ₩28,215 | ₩28,575 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,495 | ₩30,442 | ₩29,188 | ₩30,055 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,602 | ₩29,602 | ₩27,414 | ₩28,255 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,348 | ₩29,622 | ₩28,415 | ₩28,855 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,642 | ₩29,909 | ₩28,668 | ₩29,322 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,751 | ₩34,018 | ₩31,229 | ₩31,416 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,165 | ₩35,271 | ₩33,657 | ₩33,697 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,139 | ₩38,020 | ₩36,445 | ₩36,619 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,539 | ₩38,727 | ₩36,539 | ₩37,406 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,484 | ₩35,738 | ₩34,484 | ₩35,578 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,831 | ₩35,592 | ₩34,591 | ₩35,405 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,737 | ₩33,983 | ₩32,230 | ₩33,230 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,298 | ₩34,298 | ₩32,150 | ₩33,177 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,951 | ₩35,616 | ₩34,738 | ₩34,951 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,247 | ₩39,247 | ₩34,711 | ₩34,911 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,887 | ₩40,047 | ₩38,420 | ₩39,687 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,847 | ₩42,022 | ₩38,713 | ₩39,194 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,126 | ₩39,767 | ₩36,766 | ₩39,474 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,445 | ₩36,712 | ₩35,165 | ₩35,765 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,497 | ₩36,285 | ₩33,497 | ₩36,259 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,004 | ₩34,004 | ₩31,938 | ₩32,817 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,217 | ₩34,618 | ₩33,084 | ₩34,618 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,937 | ₩34,618 | ₩32,098 | ₩32,497 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,818 | ₩36,019 | ₩34,231 | ₩35,165 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,778 | ₩35,952 | ₩34,271 | ₩34,524 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,898 | ₩35,645 | ₩33,977 | ₩34,898 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,272 | ₩36,272 | ₩34,751 | ₩35,018 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,725 | ₩35,338 | ₩34,458 | ₩35,165 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,925 | ₩34,925 | ₩33,724 | ₩33,991 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,617 | ₩34,691 | ₩32,844 | ₩34,444 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,043 | ₩33,084 | ₩30,885 | ₩32,057 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,016 | ₩32,429 | ₩31,351 | ₩31,923 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,589 | ₩32,016 | ₩30,549 | ₩31,576 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,240 | ₩29,715 | ₩26,240 | ₩29,629 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,162 | ₩29,162 | ₩26,458 | ₩27,427 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,334 | ₩28,295 | ₩26,334 | ₩28,094 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,174 | ₩27,174 | ₩25,200 | ₩25,266 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,774 | ₩27,774 | ₩25,920 | ₩27,347 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,469 | ₩29,989 | ₩28,201 | ₩28,922 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,855 | ₩29,855 | ₩27,888 | ₩28,134 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,829 | ₩30,645 | ₩29,162 | ₩30,122 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,428 | ₩30,789 | ₩29,428 | ₩30,095 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,467 | ₩29,042 | ₩27,467 | ₩28,895 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,241 | ₩27,241 | ₩26,587 | ₩26,840 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,093 | ₩27,225 | ₩25,480 | ₩26,707 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,748 | ₩28,748 | ₩26,814 | ₩27,107 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,736 | ₩30,971 | ₩28,668 | ₩29,642 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,442 | ₩31,189 | ₩30,349 | ₩30,749 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,016 | ₩32,016 | ₩29,348 | ₩29,562 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,630 | ₩33,150 | ₩32,070 | ₩32,830 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,670 | ₩32,257 | ₩31,349 | ₩31,816 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,269 | ₩31,043 | ₩29,535 | ₩30,843 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,337 | ₩33,337 | ₩30,174 | ₩30,696 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,458 | ₩34,926 | ₩33,977 | ₩33,977 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,364 | ₩35,752 | ₩32,297 | ₩33,070 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,018 | ₩35,592 | ₩32,910 | ₩33,351 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩33,991 | ₩33,991 | ₩32,642 | ₩33,764 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,711 | ₩34,711 | ₩32,804 | ₩34,191 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,110 | ₩34,665 | ₩32,857 | ₩33,977 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,979 | ₩36,152 | ₩34,071 | ₩34,484 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,819 | ₩36,819 | ₩34,551 | ₩35,832 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,219 | ₩39,354 | ₩35,445 | ₩37,206 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,687 | ₩39,687 | ₩38,006 | ₩39,020 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,155 | ₩41,328 | ₩39,754 | ₩40,434 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,141 | ₩41,835 | ₩39,180 | ₩39,674 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,954 | ₩42,489 | ₩39,651 | ₩40,127 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,127 | ₩41,641 | ₩40,127 | ₩40,834 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,806 | ₩37,779 | ₩36,059 | ₩37,166 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,617 | ₩36,441 | ₩33,364 | ₩36,352 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,871 | ₩35,885 | ₩32,485 | ₩32,857 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,194 | ₩39,194 | ₩32,876 | ₩35,525 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,500 | ₩39,514 | ₩38,020 | ₩38,180 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,463 | ₩44,463 | ₩36,912 | ₩37,593 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,357 | ₩45,954 | ₩44,383 | ₩45,370 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,186 | ₩50,191 | ₩45,090 | ₩45,984 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,690 | ₩51,346 | ₩45,037 | ₩51,093 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,517 | ₩47,264 | ₩43,262 | ₩46,237 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,637 | ₩47,184 | ₩44,343 | ₩46,717 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,357 | ₩47,183 | ₩43,956 | ₩46,851 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,037 | ₩46,531 | ₩44,490 | ₩45,997 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,331 | ₩47,504 | ₩45,850 | ₩47,211 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,663 | ₩45,263 | ₩43,622 | ₩43,929 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,609 | ₩44,316 | ₩41,822 | ₩43,609 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,022 | ₩43,047 | ₩40,868 | ₩42,435 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,328 | ₩42,328 | ₩39,861 | ₩40,968 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,664 | ₩45,664 | ₩42,228 | ₩43,356 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,625 | ₩47,625 | ₩44,956 | ₩45,103 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,960 | ₩50,960 | ₩47,758 | ₩49,425 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,361 | ₩53,361 | ₩49,746 | ₩51,106 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,935 | ₩56,029 | ₩50,253 | ₩53,387 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,562 | ₩60,291 | ₩55,268 | ₩58,577 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,176 | ₩57,176 | ₩54,108 | ₩54,668 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,898 | ₩62,032 | ₩56,336 | ₩57,163 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,669 | ₩61,338 | ₩54,810 | ₩60,658 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,056 | ₩58,030 | ₩53,414 | ₩54,028 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,669 | ₩57,736 | ₩54,535 | ₩55,709 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,856 | ₩57,856 | ₩55,082 | ₩56,936 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,401 | ₩58,617 | ₩53,287 | ₩58,110 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,228 | ₩55,228 | ₩51,627 | ₩51,920 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,963 | ₩57,776 | ₩53,801 | ₩54,641 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,763 | ₩60,031 | ₩57,376 | ₩59,684 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,939 | ₩61,939 | ₩56,816 | ₩56,923 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,699 | ₩64,073 | ₩56,669 | ₩59,471 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,442 | ₩61,959 | ₩56,442 | ₩61,325 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,178 | ₩60,178 | ₩54,361 | ₩54,375 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,430 | ₩59,751 | ₩56,469 | ₩59,391 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,404 | ₩61,963 | ₩58,430 | ₩59,004 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,471 | ₩59,657 | ₩57,470 | ₩58,070 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,561 | ₩58,724 | ₩54,481 | ₩57,763 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,028 | ₩54,701 | ₩53,121 | ₩54,001 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,385 | ₩52,534 | ₩48,398 | ₩52,374 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,360 | ₩52,587 | ₩50,201 | ₩50,533 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,039 | ₩51,880 | ₩48,961 | ₩50,613 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,667 | ₩52,897 | ₩49,839 | ₩51,253 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,229 | ₩46,771 | ₩43,889 | ₩45,890 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,252 | ₩48,265 | ₩46,290 | ₩47,224 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,503 | ₩48,065 | ₩43,689 | ₩47,331 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,745 | ₩51,026 | ₩47,991 | ₩48,505 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,262 | ₩47,000 | ₩43,062 | ₩46,964 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,303 | ₩45,303 | ₩40,648 | ₩41,621 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,356 | ₩45,397 | ₩43,055 | ₩44,116 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩46,998 | ₩47,424 | ₩43,783 | ₩44,209 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,359 | ₩50,353 | ₩48,318 | ₩48,532 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,436 | ₩46,697 | ₩43,743 | ₩46,571 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,330 | ₩47,915 | ₩44,650 | ₩46,597 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,465 | ₩48,465 | ₩42,585 | ₩43,316 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,651 | ₩48,281 | ₩44,463 | ₩47,785 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,507 | ₩51,737 | ₩49,439 | ₩49,546 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,320 | ₩53,781 | ₩51,013 | ₩52,560 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,640 | ₩51,987 | ₩49,279 | ₩51,266 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,188 | ₩56,029 | ₩50,359 | ₩50,359 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,361 | ₩55,042 | ₩51,627 | ₩53,801 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,522 | ₩57,029 | ₩53,601 | ₩54,548 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,762 | ₩59,124 | ₩54,548 | ₩56,416 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,638 | ₩54,361 | ₩47,424 | ₩54,361 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,573 | ₩53,361 | ₩48,985 | ₩50,506 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,669 | ₩56,729 | ₩50,399 | ₩52,774 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,723 | ₩59,471 | ₩54,962 | ₩58,443 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,364 | ₩59,364 | ₩52,093 | ₩56,963 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,204 | ₩67,328 | ₩60,204 | ₩67,328 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,365 | ₩62,766 | ₩60,218 | ₩62,499 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,486 | ₩63,486 | ₩59,070 | ₩63,046 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,674 | ₩66,901 | ₩64,033 | ₩64,340 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,458 | ₩64,220 | ₩57,830 | ₩63,993 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,832 | ₩62,099 | ₩59,024 | ₩60,458 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,245 | ₩64,767 | ₩60,058 | ₩62,699 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,764 | ₩62,312 | ₩57,269 | ₩61,778 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,883 | ₩61,065 | ₩56,963 | ₩60,004 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,389 | ₩57,003 | ₩52,534 | ₩56,189 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,243 | ₩58,830 | ₩53,708 | ₩57,189 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,485 | ₩61,526 | ₩55,749 | ₩57,256 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,419 | ₩63,675 | ₩57,363 | ₩61,285 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,633 | ₩63,633 | ₩60,278 | ₩60,671 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,376 | ₩63,723 | ₩57,363 | ₩63,513 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,362 | ₩58,203 | ₩53,761 | ₩58,203 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,681 | ₩57,309 | ₩51,813 | ₩51,907 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,356 | ₩69,356 | ₩54,028 | ₩58,710 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,261 | ₩69,369 | ₩64,273 | ₩68,248 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,673 | ₩67,008 | ₩60,358 | ₩61,178 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,117 | ₩74,995 | ₩62,419 | ₩65,114 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,217 | ₩84,217 | ₩68,329 | ₩76,760 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,039 | ₩82,789 | ₩74,469 | ₩82,789 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,902 | ₩72,998 | ₩66,157 | ₩72,851 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,371 | ₩75,506 | ₩65,462 | ₩65,807 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,517 | ₩71,517 | ₩68,715 | ₩70,116 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,436 | ₩71,237 | ₩68,048 | ₩70,663 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,035 | ₩69,382 | ₩64,286 | ₩68,542 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,713 | ₩68,035 | ₩62,836 | ₩63,713 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,233 | ₩65,674 | ₩61,441 | ₩64,500 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,845 | ₩63,539 | ₩59,104 | ₩61,618 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,243 | ₩61,498 | ₩55,429 | ₩60,391 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,004 | ₩60,004 | ₩56,573 | ₩56,803 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,816 | ₩59,324 | ₩55,362 | ₩58,790 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,904 | ₩60,431 | ₩55,063 | ₩55,895 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,175 | ₩54,735 | ₩52,814 | ₩54,415 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,374 | ₩55,308 | ₩52,707 | ₩55,162 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,841 | ₩54,533 | ₩51,893 | ₩53,694 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,386 | ₩53,708 | ₩49,412 | ₩53,401 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,915 | ₩48,772 | ₩41,915 | ₩48,772 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,822 | ₩42,835 | ₩41,380 | ₩41,688 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,675 | ₩43,289 | ₩40,435 | ₩41,782 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,236 | ₩45,890 | ₩43,096 | ₩43,903 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,077 | ₩45,077 | ₩43,454 | ₩43,956 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,677 | ₩45,677 | ₩44,203 | ₩45,583 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,823 | ₩46,591 | ₩44,640 | ₩45,730 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,944 | ₩47,851 | ₩44,630 | ₩44,983 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,661 | ₩45,437 | ₩41,661 | ₩44,503 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,407 | ₩41,034 | ₩39,802 | ₩40,954 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,022 | ₩42,206 | ₩38,553 | ₩38,607 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,022 | ₩42,435 | ₩40,034 | ₩41,328 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,637 | ₩46,024 | ₩41,995 | ₩42,022 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,253 | ₩50,253 | ₩43,689 | ₩44,770 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,705 | ₩50,666 | ₩46,557 | ₩50,373 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,878 | ₩48,878 | ₩44,730 | ₩47,758 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,866 | ₩52,354 | ₩49,746 | ₩51,627 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,560 | ₩52,560 | ₩50,319 | ₩51,293 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,375 | ₩55,375 | ₩51,093 | ₩51,760 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,652 | ₩55,027 | ₩49,081 | ₩54,508 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,504 | ₩49,692 | ₩46,217 | ₩49,626 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,143 | ₩47,558 | ₩45,143 | ₩46,931 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,690 | ₩46,269 | ₩44,636 | ₩44,756 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,557 | ₩47,224 | ₩45,970 | ₩46,891 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,263 | ₩46,258 | ₩44,636 | ₩45,890 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,729 | ₩44,463 | ₩40,754 | ₩44,423 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,754 | ₩43,356 | ₩39,754 | ₩43,169 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,701 | ₩40,701 | ₩37,353 | ₩40,021 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,012 | ₩49,759 | ₩40,981 | ₩41,128 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,277 | ₩48,025 | ₩44,690 | ₩46,944 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,422 | ₩45,111 | ₩42,062 | ₩44,276 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,197 | ₩46,224 | ₩43,209 | ₩44,156 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,009 | ₩47,605 | ₩42,942 | ₩46,210 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,240 | ₩51,560 | ₩46,611 | ₩47,224 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,387 | ₩53,814 | ₩50,840 | ₩52,013 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,374 | ₩53,374 | ₩50,339 | ₩51,613 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,442 | ₩56,442 | ₩52,875 | ₩54,695 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,384 | ₩52,027 | ₩45,423 | ₩52,027 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,855 | ₩55,855 | ₩50,059 | ₩50,840 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,016 | ₩58,230 | ₩55,654 | ₩56,669 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,684 | ₩60,078 | ₩56,322 | ₩56,402 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,422 | ₩68,422 | ₩62,432 | ₩62,766 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,264 | ₩72,291 | ₩66,821 | ₩68,942 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,596 | ₩72,597 | ₩67,461 | ₩71,543 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,529 | ₩74,705 | ₩67,635 | ₩71,850 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩63,993 | ₩70,223 | ₩63,366 | ₩68,088 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,512 | ₩62,632 | ₩56,244 | ₩59,177 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,697 | ₩61,540 | ₩58,523 | ₩61,018 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,723 | ₩58,110 | ₩55,362 | ₩57,069 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,028 | ₩56,763 | ₩52,027 | ₩55,882 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,565 | ₩62,365 | ₩56,176 | ₩57,350 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,862 | ₩67,862 | ₩61,458 | ₩64,847 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,367 | ₩69,369 | ₩62,032 | ₩65,234 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,041 | ₩81,350 | ₩70,716 | ₩71,463 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,082 | ₩83,083 | ₩71,142 | ₩77,627 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,303 | ₩78,395 | ₩65,407 | ₩74,652 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,023 | ₩77,200 | ₩68,996 | ₩71,343 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,619 | ₩71,165 | ₩62,859 | ₩63,139 | -0.75% | 25.8만 |
|---|