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 | ₩24,727 | ₩25,050 | ₩24,287 | ₩24,874 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,581 | ₩25,669 | ₩23,740 | ₩24,461 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,555 | ₩27,555 | ₩25,942 | ₩26,208 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,221 | ₩29,469 | ₩27,221 | ₩28,729 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,874 | ₩26,568 | ₩25,421 | ₩25,954 | +0.31% | 3만 |
| 2026.10.02 | ₩26,074 | ₩26,341 | ₩25,541 | ₩25,701 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,874 | ₩25,874 | ₩24,807 | ₩25,514 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,675 | ₩27,328 | ₩25,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,874 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,808 | ₩26,808 | ₩25,869 | ₩26,128 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,808 | ₩26,835 | ₩25,994 | ₩26,248 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,008 | ₩27,768 | ₩26,901 | ₩27,275 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,462 | ₩28,609 | ₩27,075 | ₩27,435 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,289 | ₩30,289 | ₩28,742 | ₩28,889 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,436 | ₩31,263 | ₩29,890 | ₩31,103 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,156 | ₩30,712 | ₩29,597 | ₩30,236 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,076 | ₩30,076 | ₩28,208 | ₩28,568 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,489 | ₩30,436 | ₩29,182 | ₩30,049 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,595 | ₩29,595 | ₩27,408 | ₩28,248 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,342 | ₩29,615 | ₩28,408 | ₩28,849 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,635 | ₩29,902 | ₩28,662 | ₩29,315 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,743 | ₩34,010 | ₩31,223 | ₩31,409 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,157 | ₩35,264 | ₩33,650 | ₩33,690 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,131 | ₩38,011 | ₩36,438 | ₩36,611 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,531 | ₩38,718 | ₩36,531 | ₩37,398 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,477 | ₩35,731 | ₩34,477 | ₩35,571 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,824 | ₩35,584 | ₩34,584 | ₩35,397 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,730 | ₩33,975 | ₩32,223 | ₩33,223 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,290 | ₩34,290 | ₩32,143 | ₩33,170 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,944 | ₩35,608 | ₩34,730 | ₩34,944 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,238 | ₩39,238 | ₩34,704 | ₩34,904 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,879 | ₩40,039 | ₩38,411 | ₩39,678 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,839 | ₩42,012 | ₩38,705 | ₩39,185 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,118 | ₩39,758 | ₩36,758 | ₩39,465 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,438 | ₩36,704 | ₩35,157 | ₩35,757 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,490 | ₩36,277 | ₩33,490 | ₩36,251 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩33,997 | ₩33,997 | ₩31,931 | ₩32,810 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,210 | ₩34,610 | ₩33,077 | ₩34,610 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,930 | ₩34,610 | ₩32,091 | ₩32,490 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,810 | ₩36,011 | ₩34,224 | ₩35,157 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,770 | ₩35,944 | ₩34,264 | ₩34,517 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,890 | ₩35,637 | ₩33,970 | ₩34,890 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,264 | ₩36,264 | ₩34,744 | ₩35,010 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,717 | ₩35,331 | ₩34,450 | ₩35,157 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,917 | ₩34,917 | ₩33,717 | ₩33,983 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,610 | ₩34,684 | ₩32,836 | ₩34,437 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,036 | ₩33,077 | ₩30,879 | ₩32,050 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,010 | ₩32,422 | ₩31,344 | ₩31,916 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,582 | ₩32,010 | ₩30,542 | ₩31,569 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,234 | ₩29,709 | ₩26,234 | ₩29,622 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,155 | ₩29,155 | ₩26,452 | ₩27,421 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,328 | ₩28,288 | ₩26,328 | ₩28,088 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,168 | ₩27,168 | ₩25,194 | ₩25,261 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,768 | ₩27,768 | ₩25,914 | ₩27,341 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,462 | ₩29,982 | ₩28,195 | ₩28,915 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,849 | ₩29,849 | ₩27,882 | ₩28,128 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,822 | ₩30,638 | ₩29,155 | ₩30,116 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,422 | ₩30,782 | ₩29,422 | ₩30,089 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,462 | ₩29,035 | ₩27,462 | ₩28,889 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,235 | ₩27,235 | ₩26,581 | ₩26,835 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,088 | ₩27,219 | ₩25,474 | ₩26,701 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,742 | ₩28,742 | ₩26,808 | ₩27,101 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,729 | ₩30,964 | ₩28,662 | ₩29,635 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,436 | ₩31,183 | ₩30,342 | ₩30,742 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,010 | ₩32,010 | ₩29,342 | ₩29,555 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,623 | ₩33,143 | ₩32,063 | ₩32,823 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,663 | ₩32,250 | ₩31,343 | ₩31,809 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,262 | ₩31,036 | ₩29,529 | ₩30,836 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,330 | ₩33,330 | ₩30,168 | ₩30,689 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,450 | ₩34,918 | ₩33,970 | ₩33,970 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,357 | ₩35,744 | ₩32,290 | ₩33,063 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,010 | ₩35,584 | ₩32,903 | ₩33,343 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩33,983 | ₩33,983 | ₩32,635 | ₩33,757 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,704 | ₩34,704 | ₩32,796 | ₩34,183 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,103 | ₩34,657 | ₩32,850 | ₩33,970 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,971 | ₩36,144 | ₩34,063 | ₩34,477 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,811 | ₩36,811 | ₩34,544 | ₩35,824 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,211 | ₩39,345 | ₩35,437 | ₩37,198 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,678 | ₩39,678 | ₩37,998 | ₩39,012 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,146 | ₩41,319 | ₩39,745 | ₩40,425 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,132 | ₩41,826 | ₩39,172 | ₩39,665 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,946 | ₩42,479 | ₩39,642 | ₩40,119 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,119 | ₩41,632 | ₩40,119 | ₩40,825 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,798 | ₩37,771 | ₩36,051 | ₩37,158 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,610 | ₩36,434 | ₩33,357 | ₩36,344 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,864 | ₩35,877 | ₩32,478 | ₩32,850 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,185 | ₩39,185 | ₩32,868 | ₩35,517 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,492 | ₩39,505 | ₩38,011 | ₩38,171 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,453 | ₩44,453 | ₩36,904 | ₩37,585 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,347 | ₩45,944 | ₩44,373 | ₩45,360 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,175 | ₩50,180 | ₩45,080 | ₩45,974 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,680 | ₩51,335 | ₩45,027 | ₩51,082 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,507 | ₩47,254 | ₩43,253 | ₩46,227 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,627 | ₩47,174 | ₩44,333 | ₩46,707 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,347 | ₩47,173 | ₩43,946 | ₩46,841 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,027 | ₩46,521 | ₩44,480 | ₩45,987 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,320 | ₩47,494 | ₩45,840 | ₩47,201 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,653 | ₩45,253 | ₩43,613 | ₩43,920 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,599 | ₩44,307 | ₩41,812 | ₩43,600 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,012 | ₩43,038 | ₩40,859 | ₩42,426 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,319 | ₩42,319 | ₩39,852 | ₩40,959 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,654 | ₩45,654 | ₩42,219 | ₩43,346 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,614 | ₩47,614 | ₩44,947 | ₩45,093 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,948 | ₩50,948 | ₩47,748 | ₩49,415 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,349 | ₩53,349 | ₩49,735 | ₩51,095 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,923 | ₩56,017 | ₩50,242 | ₩53,376 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,550 | ₩60,278 | ₩55,256 | ₩58,564 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,164 | ₩57,164 | ₩54,096 | ₩54,656 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,885 | ₩62,018 | ₩56,323 | ₩57,150 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,657 | ₩61,325 | ₩54,798 | ₩60,645 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,044 | ₩58,017 | ₩53,403 | ₩54,016 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,657 | ₩57,724 | ₩54,523 | ₩55,697 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,844 | ₩57,844 | ₩55,070 | ₩56,924 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,389 | ₩58,604 | ₩53,276 | ₩58,097 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,216 | ₩55,216 | ₩51,615 | ₩51,909 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,950 | ₩57,764 | ₩53,789 | ₩54,630 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,751 | ₩60,018 | ₩57,364 | ₩59,671 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,925 | ₩61,925 | ₩56,804 | ₩56,910 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,685 | ₩64,059 | ₩56,657 | ₩59,458 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,430 | ₩61,945 | ₩56,430 | ₩61,312 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,165 | ₩60,165 | ₩54,349 | ₩54,363 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,417 | ₩59,738 | ₩56,457 | ₩59,378 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,391 | ₩61,949 | ₩58,417 | ₩58,991 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,458 | ₩59,644 | ₩57,457 | ₩58,057 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,550 | ₩58,711 | ₩54,470 | ₩57,751 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,016 | ₩54,690 | ₩53,109 | ₩53,989 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,375 | ₩52,522 | ₩48,388 | ₩52,362 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,349 | ₩52,576 | ₩50,190 | ₩50,522 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,028 | ₩51,869 | ₩48,951 | ₩50,602 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,655 | ₩52,885 | ₩49,828 | ₩51,242 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,219 | ₩46,761 | ₩43,880 | ₩45,880 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,241 | ₩48,254 | ₩46,280 | ₩47,214 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,493 | ₩48,054 | ₩43,680 | ₩47,321 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,734 | ₩51,015 | ₩47,981 | ₩48,494 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,253 | ₩46,990 | ₩43,053 | ₩46,954 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,293 | ₩45,293 | ₩40,639 | ₩41,612 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,346 | ₩45,387 | ₩43,046 | ₩44,106 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩46,987 | ₩47,414 | ₩43,773 | ₩44,200 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,348 | ₩50,342 | ₩48,308 | ₩48,521 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,427 | ₩46,687 | ₩43,733 | ₩46,561 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,320 | ₩47,905 | ₩44,640 | ₩46,587 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,454 | ₩48,454 | ₩42,575 | ₩43,306 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,641 | ₩48,270 | ₩44,453 | ₩47,774 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,495 | ₩51,726 | ₩49,428 | ₩49,535 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,309 | ₩53,769 | ₩51,002 | ₩52,549 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,629 | ₩51,975 | ₩49,268 | ₩51,255 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,176 | ₩56,017 | ₩50,348 | ₩50,348 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,349 | ₩55,030 | ₩51,615 | ₩53,789 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,510 | ₩57,017 | ₩53,589 | ₩54,536 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,750 | ₩59,111 | ₩54,536 | ₩56,403 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,627 | ₩54,349 | ₩47,414 | ₩54,349 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,562 | ₩53,349 | ₩48,975 | ₩50,495 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,657 | ₩56,717 | ₩50,388 | ₩52,762 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,710 | ₩59,458 | ₩54,950 | ₩58,431 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,351 | ₩59,351 | ₩52,082 | ₩56,950 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,191 | ₩67,313 | ₩60,191 | ₩67,313 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,352 | ₩62,752 | ₩60,205 | ₩62,485 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,472 | ₩63,472 | ₩59,058 | ₩63,032 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,660 | ₩66,887 | ₩64,019 | ₩64,326 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,445 | ₩64,206 | ₩57,817 | ₩63,979 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,818 | ₩62,085 | ₩59,011 | ₩60,445 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,232 | ₩64,753 | ₩60,045 | ₩62,685 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,751 | ₩62,299 | ₩57,257 | ₩61,765 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,871 | ₩61,051 | ₩56,950 | ₩59,991 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,376 | ₩56,990 | ₩52,522 | ₩56,177 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,230 | ₩58,817 | ₩53,696 | ₩57,177 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,472 | ₩61,513 | ₩55,737 | ₩57,244 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,406 | ₩63,662 | ₩57,350 | ₩61,272 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,619 | ₩63,619 | ₩60,265 | ₩60,658 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,364 | ₩63,710 | ₩57,350 | ₩63,499 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,350 | ₩58,191 | ₩53,749 | ₩58,191 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,670 | ₩57,297 | ₩51,802 | ₩51,895 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,341 | ₩69,341 | ₩54,016 | ₩58,697 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,246 | ₩69,354 | ₩64,259 | ₩68,234 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,659 | ₩66,993 | ₩60,345 | ₩61,165 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,101 | ₩74,978 | ₩62,405 | ₩65,099 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,198 | ₩84,198 | ₩68,314 | ₩76,743 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,023 | ₩82,771 | ₩74,453 | ₩82,771 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,887 | ₩72,982 | ₩66,142 | ₩72,835 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,355 | ₩75,489 | ₩65,447 | ₩65,793 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,501 | ₩71,501 | ₩68,700 | ₩70,101 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,421 | ₩71,221 | ₩68,034 | ₩70,648 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,020 | ₩69,367 | ₩64,272 | ₩68,527 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,699 | ₩68,020 | ₩62,823 | ₩63,699 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,219 | ₩65,660 | ₩61,428 | ₩64,486 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,831 | ₩63,526 | ₩59,091 | ₩61,605 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,230 | ₩61,485 | ₩55,416 | ₩60,378 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩59,991 | ₩59,991 | ₩56,561 | ₩56,790 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,804 | ₩59,311 | ₩55,350 | ₩58,777 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,891 | ₩60,418 | ₩55,051 | ₩55,883 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,163 | ₩54,723 | ₩52,802 | ₩54,403 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,363 | ₩55,296 | ₩52,696 | ₩55,150 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,829 | ₩54,522 | ₩51,882 | ₩53,683 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,375 | ₩53,696 | ₩49,401 | ₩53,389 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,906 | ₩48,761 | ₩41,906 | ₩48,761 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,812 | ₩42,826 | ₩41,371 | ₩41,679 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,666 | ₩43,280 | ₩40,427 | ₩41,772 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,226 | ₩45,880 | ₩43,086 | ₩43,893 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,067 | ₩45,067 | ₩43,445 | ₩43,946 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,667 | ₩45,667 | ₩44,193 | ₩45,574 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,813 | ₩46,581 | ₩44,631 | ₩45,720 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,934 | ₩47,841 | ₩44,620 | ₩44,973 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,652 | ₩45,427 | ₩41,652 | ₩44,493 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,399 | ₩41,026 | ₩39,793 | ₩40,946 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,012 | ₩42,197 | ₩38,545 | ₩38,598 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,012 | ₩42,426 | ₩40,025 | ₩41,319 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,627 | ₩46,014 | ₩41,986 | ₩42,012 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,242 | ₩50,242 | ₩43,680 | ₩44,760 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,694 | ₩50,655 | ₩46,547 | ₩50,362 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,868 | ₩48,868 | ₩44,720 | ₩47,748 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,855 | ₩52,342 | ₩49,735 | ₩51,615 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,549 | ₩52,549 | ₩50,308 | ₩51,282 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,363 | ₩55,363 | ₩51,082 | ₩51,749 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,641 | ₩55,015 | ₩49,071 | ₩54,496 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,494 | ₩49,681 | ₩46,207 | ₩49,615 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,133 | ₩47,547 | ₩45,133 | ₩46,921 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,680 | ₩46,259 | ₩44,627 | ₩44,747 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,547 | ₩47,214 | ₩45,960 | ₩46,881 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,253 | ₩46,248 | ₩44,627 | ₩45,880 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,719 | ₩44,453 | ₩40,745 | ₩44,413 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,745 | ₩43,346 | ₩39,745 | ₩43,160 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,692 | ₩40,692 | ₩37,344 | ₩40,012 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,001 | ₩49,748 | ₩40,972 | ₩41,119 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,267 | ₩48,014 | ₩44,680 | ₩46,934 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,413 | ₩45,101 | ₩42,053 | ₩44,266 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,187 | ₩46,214 | ₩43,200 | ₩44,146 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,000 | ₩47,594 | ₩42,933 | ₩46,200 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,229 | ₩51,549 | ₩46,601 | ₩47,214 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,376 | ₩53,803 | ₩50,828 | ₩52,002 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,363 | ₩53,363 | ₩50,328 | ₩51,602 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,430 | ₩56,430 | ₩52,864 | ₩54,683 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,374 | ₩52,015 | ₩45,414 | ₩52,015 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,843 | ₩55,843 | ₩50,048 | ₩50,828 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,004 | ₩58,217 | ₩55,642 | ₩56,657 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,671 | ₩60,065 | ₩56,310 | ₩56,390 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,407 | ₩68,407 | ₩62,419 | ₩62,752 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,248 | ₩72,275 | ₩66,807 | ₩68,927 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,581 | ₩72,582 | ₩67,447 | ₩71,528 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,514 | ₩74,689 | ₩67,620 | ₩71,835 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩63,979 | ₩70,208 | ₩63,352 | ₩68,074 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,499 | ₩62,619 | ₩56,231 | ₩59,164 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,684 | ₩61,526 | ₩58,511 | ₩61,005 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,710 | ₩58,097 | ₩55,350 | ₩57,057 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,016 | ₩56,750 | ₩52,015 | ₩55,870 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,552 | ₩62,352 | ₩56,163 | ₩57,337 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,847 | ₩67,847 | ₩61,445 | ₩64,833 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,353 | ₩69,354 | ₩62,018 | ₩65,219 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,024 | ₩81,332 | ₩70,701 | ₩71,448 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,064 | ₩83,065 | ₩71,126 | ₩77,610 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,288 | ₩78,378 | ₩65,393 | ₩74,636 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,007 | ₩77,183 | ₩68,981 | ₩71,328 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,606 | ₩71,149 | ₩62,845 | ₩63,125 | -0.75% | 25.8만 |
|---|