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 | ₩24,748 | ₩25,072 | ₩24,308 | ₩24,895 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,603 | ₩25,691 | ₩23,761 | ₩24,482 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,578 | ₩27,578 | ₩25,965 | ₩26,230 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,245 | ₩29,494 | ₩27,245 | ₩28,753 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,896 | ₩26,591 | ₩25,443 | ₩25,977 | +0.31% | 3만 |
| 2026.10.02 | ₩26,097 | ₩26,364 | ₩25,563 | ₩25,723 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,896 | ₩25,896 | ₩24,829 | ₩25,536 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,697 | ₩27,351 | ₩25,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,896 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,831 | ₩26,831 | ₩25,891 | ₩26,150 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,831 | ₩26,858 | ₩26,017 | ₩26,270 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,031 | ₩27,792 | ₩26,924 | ₩27,298 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,486 | ₩28,633 | ₩27,098 | ₩27,458 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,315 | ₩30,315 | ₩28,766 | ₩28,913 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,462 | ₩31,289 | ₩29,916 | ₩31,129 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,181 | ₩30,738 | ₩29,622 | ₩30,262 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,101 | ₩30,101 | ₩28,232 | ₩28,593 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,514 | ₩30,462 | ₩29,207 | ₩30,075 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,621 | ₩29,621 | ₩27,432 | ₩28,273 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,367 | ₩29,641 | ₩28,433 | ₩28,873 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,661 | ₩29,928 | ₩28,686 | ₩29,340 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,772 | ₩34,039 | ₩31,249 | ₩31,436 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,187 | ₩35,294 | ₩33,679 | ₩33,719 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,163 | ₩38,044 | ₩36,469 | ₩36,642 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,562 | ₩38,751 | ₩36,562 | ₩37,430 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,506 | ₩35,761 | ₩34,506 | ₩35,601 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,853 | ₩35,614 | ₩34,613 | ₩35,427 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,758 | ₩34,004 | ₩32,250 | ₩33,252 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,320 | ₩34,320 | ₩32,170 | ₩33,198 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,974 | ₩35,638 | ₩34,760 | ₩34,974 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,272 | ₩39,272 | ₩34,733 | ₩34,934 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,913 | ₩40,073 | ₩38,444 | ₩39,712 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,873 | ₩42,048 | ₩38,738 | ₩39,218 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,149 | ₩39,792 | ₩36,789 | ₩39,499 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,469 | ₩36,736 | ₩35,187 | ₩35,788 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,519 | ₩36,308 | ₩33,519 | ₩36,282 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,026 | ₩34,026 | ₩31,958 | ₩32,838 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,238 | ₩34,640 | ₩33,105 | ₩34,640 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,959 | ₩34,640 | ₩32,118 | ₩32,517 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,840 | ₩36,041 | ₩34,253 | ₩35,187 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,800 | ₩35,975 | ₩34,293 | ₩34,546 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,920 | ₩35,668 | ₩33,999 | ₩34,920 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,295 | ₩36,295 | ₩34,773 | ₩35,040 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,747 | ₩35,361 | ₩34,480 | ₩35,187 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,947 | ₩34,947 | ₩33,746 | ₩34,012 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,639 | ₩34,713 | ₩32,865 | ₩34,466 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,064 | ₩33,105 | ₩30,905 | ₩32,077 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,037 | ₩32,449 | ₩31,371 | ₩31,943 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,609 | ₩32,037 | ₩30,569 | ₩31,596 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,257 | ₩29,734 | ₩26,257 | ₩29,647 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,180 | ₩29,180 | ₩26,474 | ₩27,445 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,350 | ₩28,313 | ₩26,350 | ₩28,112 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,191 | ₩27,191 | ₩25,216 | ₩25,282 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,792 | ₩27,792 | ₩25,937 | ₩27,365 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,487 | ₩30,008 | ₩28,219 | ₩28,940 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,874 | ₩29,874 | ₩27,905 | ₩28,152 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,848 | ₩30,665 | ₩29,180 | ₩30,141 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,447 | ₩30,809 | ₩29,447 | ₩30,115 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,485 | ₩29,060 | ₩27,485 | ₩28,913 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,258 | ₩27,258 | ₩26,604 | ₩26,858 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,110 | ₩27,242 | ₩25,496 | ₩26,724 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,766 | ₩28,766 | ₩26,831 | ₩27,125 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,755 | ₩30,990 | ₩28,686 | ₩29,661 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,462 | ₩31,209 | ₩30,368 | ₩30,769 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,037 | ₩32,037 | ₩29,367 | ₩29,581 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,651 | ₩33,172 | ₩32,090 | ₩32,851 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,690 | ₩32,277 | ₩31,369 | ₩31,837 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,288 | ₩31,062 | ₩29,554 | ₩30,862 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,358 | ₩33,358 | ₩30,193 | ₩30,715 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,480 | ₩34,948 | ₩33,999 | ₩33,999 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,385 | ₩35,775 | ₩32,317 | ₩33,091 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,039 | ₩35,614 | ₩32,931 | ₩33,372 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩34,012 | ₩34,012 | ₩32,663 | ₩33,786 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,733 | ₩34,733 | ₩32,824 | ₩34,213 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,131 | ₩34,687 | ₩32,878 | ₩33,999 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩36,001 | ₩36,175 | ₩34,093 | ₩34,506 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,842 | ₩36,842 | ₩34,573 | ₩35,855 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,242 | ₩39,379 | ₩35,467 | ₩37,230 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,712 | ₩39,712 | ₩38,030 | ₩39,045 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,181 | ₩41,354 | ₩39,779 | ₩40,460 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,166 | ₩41,862 | ₩39,205 | ₩39,699 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,981 | ₩42,516 | ₩39,676 | ₩40,153 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,153 | ₩41,668 | ₩40,153 | ₩40,860 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,829 | ₩37,804 | ₩36,082 | ₩37,189 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,639 | ₩36,465 | ₩33,385 | ₩36,375 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,894 | ₩35,908 | ₩32,505 | ₩32,878 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,218 | ₩39,218 | ₩32,897 | ₩35,548 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,526 | ₩39,539 | ₩38,044 | ₩38,204 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,491 | ₩44,491 | ₩36,936 | ₩37,617 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,386 | ₩45,984 | ₩44,411 | ₩45,399 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,218 | ₩50,223 | ₩45,119 | ₩46,013 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,719 | ₩51,379 | ₩45,065 | ₩51,126 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,546 | ₩47,294 | ₩43,290 | ₩46,267 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,667 | ₩47,214 | ₩44,371 | ₩46,747 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,386 | ₩47,213 | ₩43,984 | ₩46,881 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,066 | ₩46,560 | ₩44,518 | ₩46,026 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,360 | ₩47,535 | ₩45,879 | ₩47,241 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,691 | ₩45,292 | ₩43,650 | ₩43,957 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,636 | ₩44,344 | ₩41,848 | ₩43,637 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,048 | ₩43,075 | ₩40,894 | ₩42,462 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,355 | ₩42,355 | ₩39,886 | ₩40,994 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,693 | ₩45,693 | ₩42,255 | ₩43,383 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,655 | ₩47,655 | ₩44,985 | ₩45,132 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,992 | ₩50,992 | ₩47,788 | ₩49,457 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,395 | ₩53,395 | ₩49,777 | ₩51,139 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,971 | ₩56,065 | ₩50,285 | ₩53,421 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,597 | ₩60,329 | ₩55,304 | ₩58,614 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,213 | ₩57,213 | ₩54,142 | ₩54,703 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,937 | ₩62,071 | ₩56,372 | ₩57,199 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,704 | ₩61,377 | ₩54,844 | ₩60,697 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,092 | ₩58,067 | ₩53,448 | ₩54,062 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,704 | ₩57,773 | ₩54,569 | ₩55,744 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,893 | ₩57,893 | ₩55,117 | ₩56,972 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,435 | ₩58,654 | ₩53,321 | ₩58,147 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,264 | ₩55,264 | ₩51,659 | ₩51,953 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,999 | ₩57,813 | ₩53,835 | ₩54,676 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,800 | ₩60,069 | ₩57,413 | ₩59,722 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,978 | ₩61,978 | ₩56,852 | ₩56,959 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,739 | ₩64,114 | ₩56,705 | ₩59,509 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,478 | ₩61,998 | ₩56,478 | ₩61,364 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,216 | ₩60,216 | ₩54,396 | ₩54,409 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,466 | ₩59,789 | ₩56,505 | ₩59,428 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,443 | ₩62,002 | ₩58,467 | ₩59,041 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,509 | ₩59,695 | ₩57,506 | ₩58,107 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,596 | ₩58,761 | ₩54,516 | ₩57,800 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,062 | ₩54,736 | ₩53,155 | ₩54,036 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,417 | ₩52,567 | ₩48,429 | ₩52,407 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,392 | ₩52,621 | ₩50,232 | ₩50,565 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,071 | ₩51,913 | ₩48,992 | ₩50,645 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,700 | ₩52,930 | ₩49,871 | ₩51,286 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,259 | ₩46,801 | ₩43,917 | ₩45,920 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,282 | ₩48,296 | ₩46,320 | ₩47,254 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,531 | ₩48,095 | ₩43,717 | ₩47,361 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,776 | ₩51,059 | ₩48,022 | ₩48,536 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,290 | ₩47,030 | ₩43,090 | ₩46,994 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,332 | ₩45,332 | ₩40,673 | ₩41,648 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,383 | ₩45,426 | ₩43,083 | ₩44,144 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩47,027 | ₩47,455 | ₩43,810 | ₩44,238 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,390 | ₩50,385 | ₩48,349 | ₩48,563 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,465 | ₩46,727 | ₩43,770 | ₩46,600 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,359 | ₩47,946 | ₩44,678 | ₩46,627 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,496 | ₩48,496 | ₩42,612 | ₩43,343 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,680 | ₩48,312 | ₩44,491 | ₩47,815 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,539 | ₩51,770 | ₩49,470 | ₩49,577 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,354 | ₩53,815 | ₩51,045 | ₩52,594 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,673 | ₩52,020 | ₩49,310 | ₩51,299 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,224 | ₩56,065 | ₩50,391 | ₩50,391 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,396 | ₩55,077 | ₩51,659 | ₩53,835 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,558 | ₩57,066 | ₩53,635 | ₩54,583 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,796 | ₩59,161 | ₩54,583 | ₩56,452 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,668 | ₩54,396 | ₩47,455 | ₩54,396 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,605 | ₩53,395 | ₩49,016 | ₩50,538 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,705 | ₩56,765 | ₩50,431 | ₩52,807 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,760 | ₩59,509 | ₩54,997 | ₩58,481 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,402 | ₩59,402 | ₩52,127 | ₩56,999 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,243 | ₩67,371 | ₩60,243 | ₩67,371 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,404 | ₩62,806 | ₩60,256 | ₩62,539 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,526 | ₩63,526 | ₩59,108 | ₩63,086 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,717 | ₩66,944 | ₩64,074 | ₩64,381 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,496 | ₩64,261 | ₩57,867 | ₩64,034 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,871 | ₩62,138 | ₩59,061 | ₩60,496 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,284 | ₩64,808 | ₩60,096 | ₩62,739 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,801 | ₩62,352 | ₩57,306 | ₩61,818 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,920 | ₩61,104 | ₩56,999 | ₩60,042 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,424 | ₩57,039 | ₩52,567 | ₩56,225 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,279 | ₩58,868 | ₩53,742 | ₩57,226 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,524 | ₩61,566 | ₩55,784 | ₩57,293 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,460 | ₩63,716 | ₩57,399 | ₩61,324 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,673 | ₩63,673 | ₩60,316 | ₩60,710 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,413 | ₩63,764 | ₩57,399 | ₩63,553 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,397 | ₩58,240 | ₩53,795 | ₩58,240 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,716 | ₩57,346 | ₩51,846 | ₩51,940 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,400 | ₩69,400 | ₩54,062 | ₩58,748 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,303 | ₩69,413 | ₩64,314 | ₩68,292 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,714 | ₩67,051 | ₩60,396 | ₩61,217 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,163 | ₩75,042 | ₩62,459 | ₩65,155 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,270 | ₩84,270 | ₩68,372 | ₩76,808 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,088 | ₩82,842 | ₩74,516 | ₩82,842 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,945 | ₩73,044 | ₩66,199 | ₩72,897 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,418 | ₩75,554 | ₩65,503 | ₩65,849 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,562 | ₩71,562 | ₩68,759 | ₩70,161 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,481 | ₩71,282 | ₩68,092 | ₩70,708 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,078 | ₩69,427 | ₩64,327 | ₩68,586 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,755 | ₩68,078 | ₩62,876 | ₩63,753 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,273 | ₩65,716 | ₩61,480 | ₩64,541 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,883 | ₩63,580 | ₩59,141 | ₩61,658 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,279 | ₩61,538 | ₩55,464 | ₩60,430 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,042 | ₩60,042 | ₩56,609 | ₩56,839 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,853 | ₩59,362 | ₩55,397 | ₩58,828 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,941 | ₩60,470 | ₩55,098 | ₩55,931 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,209 | ₩54,770 | ₩52,848 | ₩54,449 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,408 | ₩55,344 | ₩52,741 | ₩55,197 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,875 | ₩54,568 | ₩51,926 | ₩53,729 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,419 | ₩53,742 | ₩49,444 | ₩53,435 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,942 | ₩48,803 | ₩41,942 | ₩48,803 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,848 | ₩42,863 | ₩41,406 | ₩41,715 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,702 | ₩43,317 | ₩40,461 | ₩41,808 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,263 | ₩45,920 | ₩43,123 | ₩43,931 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,105 | ₩45,105 | ₩43,482 | ₩43,984 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,706 | ₩45,706 | ₩44,231 | ₩45,613 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,852 | ₩46,620 | ₩44,669 | ₩45,759 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,973 | ₩47,882 | ₩44,658 | ₩45,012 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,688 | ₩45,466 | ₩41,688 | ₩44,531 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,433 | ₩41,061 | ₩39,827 | ₩40,981 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,048 | ₩42,233 | ₩38,578 | ₩38,631 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,048 | ₩42,462 | ₩40,059 | ₩41,354 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,666 | ₩46,053 | ₩42,022 | ₩42,048 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,285 | ₩50,285 | ₩43,717 | ₩44,798 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,735 | ₩50,698 | ₩46,587 | ₩50,405 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,910 | ₩48,910 | ₩44,758 | ₩47,788 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,897 | ₩52,387 | ₩49,777 | ₩51,659 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,594 | ₩52,594 | ₩50,351 | ₩51,326 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,410 | ₩55,410 | ₩51,126 | ₩51,793 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,684 | ₩55,062 | ₩49,113 | ₩54,543 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,535 | ₩49,724 | ₩46,247 | ₩49,657 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,172 | ₩47,588 | ₩45,172 | ₩46,961 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,719 | ₩46,299 | ₩44,665 | ₩44,785 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,587 | ₩47,254 | ₩46,000 | ₩46,921 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,292 | ₩46,288 | ₩44,665 | ₩45,920 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,756 | ₩44,491 | ₩40,780 | ₩44,451 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,779 | ₩43,383 | ₩39,779 | ₩43,196 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,727 | ₩40,727 | ₩37,376 | ₩40,046 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,043 | ₩49,791 | ₩41,007 | ₩41,154 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,305 | ₩48,055 | ₩44,718 | ₩46,974 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,449 | ₩45,140 | ₩42,088 | ₩44,304 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,225 | ₩46,253 | ₩43,236 | ₩44,184 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,037 | ₩47,635 | ₩42,969 | ₩46,240 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,272 | ₩51,593 | ₩46,640 | ₩47,254 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,420 | ₩53,849 | ₩50,872 | ₩52,047 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,408 | ₩53,408 | ₩50,371 | ₩51,646 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,478 | ₩56,478 | ₩52,909 | ₩54,730 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,413 | ₩52,060 | ₩45,452 | ₩52,060 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,891 | ₩55,891 | ₩50,091 | ₩50,872 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,052 | ₩58,267 | ₩55,689 | ₩56,705 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,721 | ₩60,116 | ₩56,358 | ₩56,438 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,465 | ₩68,465 | ₩62,472 | ₩62,806 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,310 | ₩72,337 | ₩66,864 | ₩68,986 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,640 | ₩72,644 | ₩67,504 | ₩71,589 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,572 | ₩74,753 | ₩67,678 | ₩71,896 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩64,034 | ₩70,268 | ₩63,406 | ₩68,132 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,552 | ₩62,672 | ₩56,279 | ₩59,215 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,735 | ₩61,579 | ₩58,561 | ₩61,057 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,759 | ₩58,147 | ₩55,397 | ₩57,106 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,062 | ₩56,799 | ₩52,060 | ₩55,918 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,604 | ₩62,405 | ₩56,211 | ₩57,386 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,905 | ₩67,905 | ₩61,497 | ₩64,888 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,410 | ₩69,413 | ₩62,071 | ₩65,275 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,092 | ₩81,402 | ₩70,761 | ₩71,509 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,133 | ₩83,136 | ₩71,187 | ₩77,676 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,349 | ₩78,445 | ₩65,449 | ₩74,699 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,067 | ₩77,249 | ₩69,039 | ₩71,389 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,660 | ₩71,210 | ₩62,899 | ₩63,179 | -0.75% | 25.8만 |
|---|