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 | ₩24,744 | ₩25,067 | ₩24,303 | ₩24,891 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,598 | ₩25,686 | ₩23,756 | ₩24,477 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,573 | ₩27,573 | ₩25,960 | ₩26,225 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,240 | ₩29,488 | ₩27,240 | ₩28,748 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,892 | ₩26,586 | ₩25,438 | ₩25,972 | +0.31% | 3만 |
| 2026.10.02 | ₩26,092 | ₩26,359 | ₩25,558 | ₩25,718 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,892 | ₩25,892 | ₩24,824 | ₩25,531 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,692 | ₩27,346 | ₩25,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,892 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,826 | ₩26,826 | ₩25,886 | ₩26,145 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,826 | ₩26,853 | ₩26,012 | ₩26,265 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,026 | ₩27,787 | ₩26,919 | ₩27,293 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,481 | ₩28,628 | ₩27,093 | ₩27,453 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,309 | ₩30,309 | ₩28,761 | ₩28,908 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,456 | ₩31,283 | ₩29,910 | ₩31,123 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,176 | ₩30,732 | ₩29,617 | ₩30,256 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,096 | ₩30,096 | ₩28,227 | ₩28,588 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,508 | ₩30,456 | ₩29,201 | ₩30,069 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,615 | ₩29,615 | ₩27,426 | ₩28,267 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,362 | ₩29,635 | ₩28,427 | ₩28,868 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,655 | ₩29,922 | ₩28,681 | ₩29,335 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,766 | ₩34,033 | ₩31,243 | ₩31,430 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,181 | ₩35,287 | ₩33,672 | ₩33,713 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,156 | ₩38,037 | ₩36,462 | ₩36,635 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,555 | ₩38,744 | ₩36,555 | ₩37,423 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,500 | ₩35,754 | ₩34,500 | ₩35,594 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,847 | ₩35,608 | ₩34,607 | ₩35,421 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,752 | ₩33,998 | ₩32,244 | ₩33,245 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,313 | ₩34,313 | ₩32,164 | ₩33,192 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,967 | ₩35,632 | ₩34,754 | ₩34,967 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,265 | ₩39,265 | ₩34,727 | ₩34,927 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,905 | ₩40,065 | ₩38,437 | ₩39,705 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,865 | ₩42,041 | ₩38,731 | ₩39,211 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,142 | ₩39,785 | ₩36,782 | ₩39,491 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,462 | ₩36,729 | ₩35,181 | ₩35,781 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,512 | ₩36,302 | ₩33,512 | ₩36,275 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,019 | ₩34,019 | ₩31,952 | ₩32,832 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,232 | ₩34,633 | ₩33,099 | ₩34,633 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,953 | ₩34,633 | ₩32,112 | ₩32,511 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,834 | ₩36,035 | ₩34,246 | ₩35,181 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,794 | ₩35,968 | ₩34,286 | ₩34,540 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,914 | ₩35,661 | ₩33,993 | ₩34,914 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,288 | ₩36,288 | ₩34,767 | ₩35,034 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,740 | ₩35,354 | ₩34,473 | ₩35,181 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,940 | ₩34,940 | ₩33,739 | ₩34,006 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,632 | ₩34,707 | ₩32,858 | ₩34,460 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,058 | ₩33,099 | ₩30,899 | ₩32,071 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,031 | ₩32,443 | ₩31,365 | ₩31,937 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,603 | ₩32,031 | ₩30,563 | ₩31,590 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,252 | ₩29,729 | ₩26,252 | ₩29,642 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,175 | ₩29,175 | ₩26,470 | ₩27,440 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,345 | ₩28,307 | ₩26,345 | ₩28,107 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,186 | ₩27,186 | ₩25,211 | ₩25,278 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,787 | ₩27,787 | ₩25,932 | ₩27,360 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,482 | ₩30,002 | ₩28,214 | ₩28,935 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,869 | ₩29,869 | ₩27,900 | ₩28,147 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,842 | ₩30,659 | ₩29,175 | ₩30,136 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,442 | ₩30,803 | ₩29,442 | ₩30,109 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,480 | ₩29,055 | ₩27,480 | ₩28,908 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,253 | ₩27,253 | ₩26,599 | ₩26,853 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,105 | ₩27,237 | ₩25,491 | ₩26,719 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,761 | ₩28,761 | ₩26,826 | ₩27,119 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,750 | ₩30,985 | ₩28,681 | ₩29,655 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,456 | ₩31,203 | ₩30,363 | ₩30,763 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,031 | ₩32,031 | ₩29,362 | ₩29,575 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,645 | ₩33,165 | ₩32,084 | ₩32,845 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,684 | ₩32,271 | ₩31,364 | ₩31,831 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,283 | ₩31,057 | ₩29,548 | ₩30,856 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,352 | ₩33,352 | ₩30,188 | ₩30,710 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,473 | ₩34,942 | ₩33,993 | ₩33,993 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,379 | ₩35,768 | ₩32,311 | ₩33,085 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,033 | ₩35,608 | ₩32,925 | ₩33,366 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩34,006 | ₩34,006 | ₩32,657 | ₩33,779 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,727 | ₩34,727 | ₩32,818 | ₩34,206 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,125 | ₩34,680 | ₩32,872 | ₩33,993 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,995 | ₩36,168 | ₩34,086 | ₩34,500 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,836 | ₩36,836 | ₩34,567 | ₩35,848 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,235 | ₩39,371 | ₩35,461 | ₩37,223 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,705 | ₩39,705 | ₩38,023 | ₩39,038 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,173 | ₩41,347 | ₩39,772 | ₩40,452 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,159 | ₩41,854 | ₩39,198 | ₩39,692 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,973 | ₩42,508 | ₩39,669 | ₩40,145 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,145 | ₩41,660 | ₩40,145 | ₩40,853 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,822 | ₩37,796 | ₩36,075 | ₩37,183 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,632 | ₩36,458 | ₩33,379 | ₩36,368 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,887 | ₩35,901 | ₩32,499 | ₩32,872 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,211 | ₩39,211 | ₩32,890 | ₩35,541 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,518 | ₩39,531 | ₩38,037 | ₩38,197 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,483 | ₩44,483 | ₩36,929 | ₩37,610 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,377 | ₩45,975 | ₩44,403 | ₩45,390 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,208 | ₩50,214 | ₩45,110 | ₩46,004 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,711 | ₩51,370 | ₩45,057 | ₩51,116 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,537 | ₩47,286 | ₩43,282 | ₩46,258 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,658 | ₩47,206 | ₩44,363 | ₩46,738 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,377 | ₩47,204 | ₩43,976 | ₩46,872 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,058 | ₩46,552 | ₩44,510 | ₩46,018 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,351 | ₩47,526 | ₩45,871 | ₩47,232 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,683 | ₩45,284 | ₩43,642 | ₩43,949 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,628 | ₩44,336 | ₩41,840 | ₩43,629 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,041 | ₩43,067 | ₩40,886 | ₩42,454 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,347 | ₩42,347 | ₩39,878 | ₩40,986 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,684 | ₩45,684 | ₩42,247 | ₩43,375 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,646 | ₩47,646 | ₩44,977 | ₩45,124 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,982 | ₩50,982 | ₩47,779 | ₩49,448 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,385 | ₩53,385 | ₩49,768 | ₩51,129 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,961 | ₩56,054 | ₩50,275 | ₩53,411 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,587 | ₩60,318 | ₩55,293 | ₩58,603 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,202 | ₩57,202 | ₩54,132 | ₩54,693 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,925 | ₩62,060 | ₩56,361 | ₩57,188 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,694 | ₩61,366 | ₩54,834 | ₩60,685 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,082 | ₩58,056 | ₩53,438 | ₩54,052 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,694 | ₩57,762 | ₩54,559 | ₩55,734 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,882 | ₩57,882 | ₩55,106 | ₩56,962 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,425 | ₩58,643 | ₩53,311 | ₩58,136 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,253 | ₩55,253 | ₩51,650 | ₩51,943 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,988 | ₩57,802 | ₩53,825 | ₩54,666 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,789 | ₩60,058 | ₩57,402 | ₩59,711 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,966 | ₩61,966 | ₩56,841 | ₩56,948 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,727 | ₩64,102 | ₩56,695 | ₩59,497 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,468 | ₩61,986 | ₩56,468 | ₩61,352 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,205 | ₩60,205 | ₩54,386 | ₩54,399 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,455 | ₩59,778 | ₩56,494 | ₩59,417 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,432 | ₩61,990 | ₩58,456 | ₩59,030 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,497 | ₩59,684 | ₩57,495 | ₩58,096 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,586 | ₩58,750 | ₩54,506 | ₩57,789 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,052 | ₩54,726 | ₩53,145 | ₩54,025 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,408 | ₩52,557 | ₩48,420 | ₩52,397 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,383 | ₩52,611 | ₩50,223 | ₩50,555 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,062 | ₩51,903 | ₩48,983 | ₩50,635 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,690 | ₩52,920 | ₩49,861 | ₩51,276 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,250 | ₩46,792 | ₩43,909 | ₩45,911 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,273 | ₩48,287 | ₩46,311 | ₩47,246 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,523 | ₩48,086 | ₩43,709 | ₩47,352 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,767 | ₩51,049 | ₩48,013 | ₩48,527 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,282 | ₩47,021 | ₩43,082 | ₩46,985 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,324 | ₩45,324 | ₩40,666 | ₩41,640 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,375 | ₩45,417 | ₩43,075 | ₩44,136 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩47,019 | ₩47,446 | ₩43,802 | ₩44,229 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,381 | ₩50,375 | ₩48,340 | ₩48,553 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,456 | ₩46,718 | ₩43,762 | ₩46,592 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,350 | ₩47,937 | ₩44,670 | ₩46,618 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,487 | ₩48,487 | ₩42,604 | ₩43,335 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,672 | ₩48,303 | ₩44,483 | ₩47,806 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,530 | ₩51,761 | ₩49,461 | ₩49,568 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,344 | ₩53,805 | ₩51,036 | ₩52,584 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,663 | ₩52,010 | ₩49,301 | ₩51,289 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,213 | ₩56,054 | ₩50,382 | ₩50,382 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,386 | ₩55,066 | ₩51,650 | ₩53,825 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,548 | ₩57,055 | ₩53,625 | ₩54,573 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,786 | ₩59,150 | ₩54,573 | ₩56,441 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,659 | ₩54,386 | ₩47,446 | ₩54,386 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,595 | ₩53,385 | ₩49,007 | ₩50,529 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,695 | ₩56,755 | ₩50,422 | ₩52,798 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,749 | ₩59,497 | ₩54,986 | ₩58,470 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,391 | ₩59,391 | ₩52,117 | ₩56,988 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,231 | ₩67,358 | ₩60,231 | ₩67,358 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,393 | ₩62,794 | ₩60,245 | ₩62,527 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,515 | ₩63,515 | ₩59,097 | ₩63,074 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,704 | ₩66,931 | ₩64,062 | ₩64,369 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,485 | ₩64,249 | ₩57,856 | ₩64,022 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,860 | ₩62,127 | ₩59,050 | ₩60,485 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,272 | ₩64,796 | ₩60,085 | ₩62,727 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,790 | ₩62,340 | ₩57,295 | ₩61,806 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,909 | ₩61,092 | ₩56,988 | ₩60,031 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,413 | ₩57,028 | ₩52,557 | ₩56,214 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,269 | ₩58,857 | ₩53,732 | ₩57,215 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,513 | ₩61,554 | ₩55,774 | ₩57,282 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,448 | ₩63,704 | ₩57,389 | ₩61,312 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,661 | ₩63,661 | ₩60,305 | ₩60,699 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,402 | ₩63,752 | ₩57,389 | ₩63,541 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,387 | ₩58,229 | ₩53,785 | ₩58,229 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,706 | ₩57,335 | ₩51,837 | ₩51,930 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,387 | ₩69,387 | ₩54,052 | ₩58,737 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,291 | ₩69,400 | ₩64,302 | ₩68,279 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,702 | ₩67,038 | ₩60,385 | ₩61,206 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,150 | ₩75,028 | ₩62,447 | ₩65,143 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,255 | ₩84,255 | ₩68,359 | ₩76,794 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,073 | ₩82,827 | ₩74,502 | ₩82,827 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,932 | ₩73,030 | ₩66,186 | ₩72,884 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,404 | ₩75,539 | ₩65,491 | ₩65,837 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,549 | ₩71,549 | ₩68,746 | ₩70,148 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,468 | ₩71,269 | ₩68,079 | ₩70,695 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,066 | ₩69,414 | ₩64,315 | ₩68,573 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,742 | ₩68,066 | ₩62,865 | ₩63,741 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,261 | ₩65,703 | ₩61,469 | ₩64,529 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,872 | ₩63,568 | ₩59,130 | ₩61,646 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,269 | ₩61,526 | ₩55,453 | ₩60,418 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,031 | ₩60,031 | ₩56,599 | ₩56,828 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,842 | ₩59,351 | ₩55,387 | ₩58,817 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,930 | ₩60,458 | ₩55,088 | ₩55,921 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,199 | ₩54,759 | ₩52,838 | ₩54,439 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,398 | ₩55,333 | ₩52,731 | ₩55,187 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,865 | ₩54,558 | ₩51,917 | ₩53,718 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,410 | ₩53,732 | ₩49,434 | ₩53,425 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,934 | ₩48,794 | ₩41,934 | ₩48,794 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,840 | ₩42,855 | ₩41,399 | ₩41,707 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,694 | ₩43,308 | ₩40,454 | ₩41,800 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,255 | ₩45,911 | ₩43,115 | ₩43,922 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,097 | ₩45,097 | ₩43,474 | ₩43,976 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,697 | ₩45,697 | ₩44,223 | ₩45,604 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,843 | ₩46,612 | ₩44,660 | ₩45,751 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,964 | ₩47,873 | ₩44,650 | ₩45,003 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,680 | ₩45,457 | ₩41,680 | ₩44,523 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,426 | ₩41,053 | ₩39,820 | ₩40,973 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,041 | ₩42,225 | ₩38,571 | ₩38,624 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,041 | ₩42,454 | ₩40,052 | ₩41,347 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,657 | ₩46,044 | ₩42,014 | ₩42,041 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,275 | ₩50,275 | ₩43,709 | ₩44,790 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,726 | ₩50,689 | ₩46,578 | ₩50,395 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,900 | ₩48,900 | ₩44,750 | ₩47,779 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,888 | ₩52,377 | ₩49,768 | ₩51,650 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,584 | ₩52,584 | ₩50,342 | ₩51,316 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,400 | ₩55,400 | ₩51,116 | ₩51,783 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,675 | ₩55,052 | ₩49,103 | ₩54,533 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,526 | ₩49,715 | ₩46,238 | ₩49,648 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,164 | ₩47,579 | ₩45,164 | ₩46,952 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,711 | ₩46,290 | ₩44,656 | ₩44,776 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,578 | ₩47,246 | ₩45,991 | ₩46,912 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,284 | ₩46,279 | ₩44,656 | ₩45,911 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,748 | ₩44,483 | ₩40,773 | ₩44,443 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,772 | ₩43,375 | ₩39,772 | ₩43,188 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,719 | ₩40,719 | ₩37,369 | ₩40,039 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,034 | ₩49,781 | ₩41,000 | ₩41,146 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,297 | ₩48,046 | ₩44,710 | ₩46,965 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,441 | ₩45,132 | ₩42,081 | ₩44,296 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,217 | ₩46,245 | ₩43,228 | ₩44,176 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,029 | ₩47,626 | ₩42,961 | ₩46,231 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,263 | ₩51,583 | ₩46,632 | ₩47,246 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,411 | ₩53,839 | ₩50,862 | ₩52,037 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,398 | ₩53,398 | ₩50,362 | ₩51,636 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,468 | ₩56,468 | ₩52,899 | ₩54,719 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,405 | ₩52,050 | ₩45,444 | ₩52,050 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,881 | ₩55,881 | ₩50,082 | ₩50,862 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,042 | ₩58,256 | ₩55,679 | ₩56,695 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,710 | ₩60,105 | ₩56,348 | ₩56,428 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,453 | ₩68,453 | ₩62,460 | ₩62,794 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,296 | ₩72,323 | ₩66,851 | ₩68,973 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,627 | ₩72,630 | ₩67,492 | ₩71,576 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,559 | ₩74,739 | ₩67,665 | ₩71,883 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩64,022 | ₩70,254 | ₩63,394 | ₩68,119 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,540 | ₩62,660 | ₩56,269 | ₩59,204 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,724 | ₩61,567 | ₩58,550 | ₩61,046 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,748 | ₩58,136 | ₩55,387 | ₩57,095 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,052 | ₩56,788 | ₩52,050 | ₩55,907 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,593 | ₩62,393 | ₩56,201 | ₩57,375 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,892 | ₩67,892 | ₩61,486 | ₩64,876 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,397 | ₩69,400 | ₩62,060 | ₩65,263 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,077 | ₩81,386 | ₩70,748 | ₩71,496 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,118 | ₩83,120 | ₩71,174 | ₩77,662 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,335 | ₩78,430 | ₩65,436 | ₩74,685 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,054 | ₩77,234 | ₩69,027 | ₩71,375 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,648 | ₩71,197 | ₩62,887 | ₩63,168 | -0.75% | 25.8만 |
|---|