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 | ₩24,746 | ₩25,069 | ₩24,306 | ₩24,893 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,601 | ₩25,689 | ₩23,759 | ₩24,479 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,576 | ₩27,576 | ₩25,962 | ₩26,228 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,242 | ₩29,491 | ₩27,242 | ₩28,751 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,894 | ₩26,588 | ₩25,440 | ₩25,974 | +0.31% | 3만 |
| 2026.10.02 | ₩26,094 | ₩26,361 | ₩25,560 | ₩25,721 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,894 | ₩25,894 | ₩24,826 | ₩25,534 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,695 | ₩27,349 | ₩25,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,894 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,828 | ₩26,828 | ₩25,889 | ₩26,148 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,828 | ₩26,855 | ₩26,014 | ₩26,268 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,029 | ₩27,789 | ₩26,922 | ₩27,296 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,484 | ₩28,630 | ₩27,095 | ₩27,456 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,312 | ₩30,312 | ₩28,764 | ₩28,911 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,459 | ₩31,287 | ₩29,913 | ₩31,126 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,179 | ₩30,735 | ₩29,619 | ₩30,259 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,099 | ₩30,099 | ₩28,230 | ₩28,590 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,511 | ₩30,459 | ₩29,204 | ₩30,072 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,618 | ₩29,618 | ₩27,429 | ₩28,270 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,365 | ₩29,638 | ₩28,430 | ₩28,871 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,658 | ₩29,925 | ₩28,684 | ₩29,338 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,769 | ₩34,036 | ₩31,246 | ₩31,433 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,184 | ₩35,291 | ₩33,676 | ₩33,716 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,159 | ₩38,040 | ₩36,465 | ₩36,639 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,559 | ₩38,748 | ₩36,559 | ₩37,426 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,503 | ₩35,758 | ₩34,503 | ₩35,598 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,850 | ₩35,611 | ₩34,610 | ₩35,424 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,755 | ₩34,001 | ₩32,248 | ₩33,249 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,316 | ₩34,316 | ₩32,167 | ₩33,195 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,970 | ₩35,635 | ₩34,757 | ₩34,970 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,268 | ₩39,268 | ₩34,730 | ₩34,930 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,909 | ₩40,069 | ₩38,441 | ₩39,709 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,869 | ₩42,045 | ₩38,734 | ₩39,215 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,146 | ₩39,789 | ₩36,786 | ₩39,495 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,465 | ₩36,732 | ₩35,184 | ₩35,785 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,516 | ₩36,305 | ₩33,516 | ₩36,279 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,023 | ₩34,023 | ₩31,955 | ₩32,835 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,235 | ₩34,637 | ₩33,102 | ₩34,637 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,956 | ₩34,637 | ₩32,115 | ₩32,515 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,837 | ₩36,038 | ₩34,250 | ₩35,184 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,797 | ₩35,972 | ₩34,290 | ₩34,543 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,917 | ₩35,665 | ₩33,996 | ₩34,917 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,292 | ₩36,292 | ₩34,770 | ₩35,037 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,744 | ₩35,358 | ₩34,477 | ₩35,184 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,944 | ₩34,944 | ₩33,742 | ₩34,009 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,636 | ₩34,710 | ₩32,862 | ₩34,463 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,061 | ₩33,102 | ₩30,902 | ₩32,074 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,034 | ₩32,446 | ₩31,368 | ₩31,941 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,606 | ₩32,034 | ₩30,566 | ₩31,594 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,255 | ₩29,732 | ₩26,255 | ₩29,645 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,178 | ₩29,178 | ₩26,472 | ₩27,442 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,348 | ₩28,310 | ₩26,348 | ₩28,110 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,189 | ₩27,189 | ₩25,213 | ₩25,280 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,789 | ₩27,789 | ₩25,934 | ₩27,362 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,485 | ₩30,005 | ₩28,217 | ₩28,937 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,872 | ₩29,872 | ₩27,903 | ₩28,150 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,845 | ₩30,662 | ₩29,178 | ₩30,139 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,445 | ₩30,806 | ₩29,445 | ₩30,112 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,483 | ₩29,058 | ₩27,483 | ₩28,911 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,256 | ₩27,256 | ₩26,602 | ₩26,855 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,108 | ₩27,240 | ₩25,494 | ₩26,722 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,764 | ₩28,764 | ₩26,828 | ₩27,122 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,753 | ₩30,988 | ₩28,684 | ₩29,658 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,459 | ₩31,206 | ₩30,366 | ₩30,766 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,034 | ₩32,034 | ₩29,365 | ₩29,578 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,648 | ₩33,169 | ₩32,087 | ₩32,848 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,687 | ₩32,274 | ₩31,367 | ₩31,834 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,285 | ₩31,060 | ₩29,551 | ₩30,859 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,355 | ₩33,355 | ₩30,191 | ₩30,713 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,477 | ₩34,945 | ₩33,996 | ₩33,996 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,382 | ₩35,771 | ₩32,314 | ₩33,088 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,036 | ₩35,611 | ₩32,928 | ₩33,369 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩34,009 | ₩34,009 | ₩32,660 | ₩33,783 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,730 | ₩34,730 | ₩32,822 | ₩34,210 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,128 | ₩34,683 | ₩32,875 | ₩33,996 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,998 | ₩36,172 | ₩34,090 | ₩34,503 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,839 | ₩36,839 | ₩34,570 | ₩35,851 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,238 | ₩39,375 | ₩35,464 | ₩37,226 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,709 | ₩39,709 | ₩38,027 | ₩39,041 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,177 | ₩41,351 | ₩39,776 | ₩40,456 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,163 | ₩41,858 | ₩39,202 | ₩39,695 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,977 | ₩42,512 | ₩39,673 | ₩40,149 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,149 | ₩41,664 | ₩40,149 | ₩40,857 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,826 | ₩37,800 | ₩36,078 | ₩37,186 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,636 | ₩36,461 | ₩33,382 | ₩36,372 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,890 | ₩35,905 | ₩32,502 | ₩32,875 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,215 | ₩39,215 | ₩32,894 | ₩35,544 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,522 | ₩39,535 | ₩38,040 | ₩38,201 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,487 | ₩44,487 | ₩36,933 | ₩37,613 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,382 | ₩45,979 | ₩44,407 | ₩45,395 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,213 | ₩50,219 | ₩45,115 | ₩46,009 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,715 | ₩51,375 | ₩45,061 | ₩51,121 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,542 | ₩47,290 | ₩43,286 | ₩46,262 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,663 | ₩47,210 | ₩44,367 | ₩46,743 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,382 | ₩47,209 | ₩43,980 | ₩46,876 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,062 | ₩46,556 | ₩44,514 | ₩46,022 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,356 | ₩47,530 | ₩45,875 | ₩47,237 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,687 | ₩45,288 | ₩43,646 | ₩43,953 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,632 | ₩44,340 | ₩41,844 | ₩43,633 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,045 | ₩43,071 | ₩40,890 | ₩42,458 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,352 | ₩42,352 | ₩39,882 | ₩40,990 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,688 | ₩45,688 | ₩42,252 | ₩43,379 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,651 | ₩47,651 | ₩44,981 | ₩45,128 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,987 | ₩50,987 | ₩47,784 | ₩49,452 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,390 | ₩53,390 | ₩49,773 | ₩51,134 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,966 | ₩56,060 | ₩50,280 | ₩53,417 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,592 | ₩60,324 | ₩55,299 | ₩58,609 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,207 | ₩57,207 | ₩54,137 | ₩54,698 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,931 | ₩62,066 | ₩56,366 | ₩57,194 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,699 | ₩61,372 | ₩54,840 | ₩60,691 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,087 | ₩58,062 | ₩53,443 | ₩54,057 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,699 | ₩57,768 | ₩54,565 | ₩55,739 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,888 | ₩57,888 | ₩55,112 | ₩56,967 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,430 | ₩58,649 | ₩53,317 | ₩58,142 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,259 | ₩55,259 | ₩51,655 | ₩51,948 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,994 | ₩57,808 | ₩53,830 | ₩54,671 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,795 | ₩60,064 | ₩57,408 | ₩59,717 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,972 | ₩61,972 | ₩56,847 | ₩56,954 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,733 | ₩64,108 | ₩56,700 | ₩59,503 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,473 | ₩61,992 | ₩56,473 | ₩61,358 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,211 | ₩60,211 | ₩54,391 | ₩54,404 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,461 | ₩59,783 | ₩56,500 | ₩59,423 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,437 | ₩61,996 | ₩58,462 | ₩59,036 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,503 | ₩59,690 | ₩57,501 | ₩58,102 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,591 | ₩58,756 | ₩54,511 | ₩57,795 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,057 | ₩54,731 | ₩53,150 | ₩54,031 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,412 | ₩52,562 | ₩48,425 | ₩52,402 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,388 | ₩52,616 | ₩50,228 | ₩50,560 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,066 | ₩51,908 | ₩48,988 | ₩50,640 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,695 | ₩52,926 | ₩49,866 | ₩51,281 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,254 | ₩46,796 | ₩43,913 | ₩45,915 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,278 | ₩48,291 | ₩46,316 | ₩47,250 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,527 | ₩48,091 | ₩43,713 | ₩47,357 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,772 | ₩51,054 | ₩48,018 | ₩48,532 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,286 | ₩47,026 | ₩43,086 | ₩46,990 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,328 | ₩45,328 | ₩40,670 | ₩41,644 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,379 | ₩45,422 | ₩43,079 | ₩44,140 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩47,023 | ₩47,450 | ₩43,806 | ₩44,234 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,386 | ₩50,380 | ₩48,345 | ₩48,558 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,461 | ₩46,723 | ₩43,766 | ₩46,596 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,355 | ₩47,942 | ₩44,674 | ₩46,623 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,491 | ₩48,491 | ₩42,608 | ₩43,339 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,676 | ₩48,307 | ₩44,487 | ₩47,811 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,535 | ₩51,766 | ₩49,466 | ₩49,573 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,349 | ₩53,810 | ₩51,041 | ₩52,589 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,668 | ₩52,015 | ₩49,306 | ₩51,294 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,219 | ₩56,060 | ₩50,387 | ₩50,387 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,391 | ₩55,072 | ₩51,655 | ₩53,830 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,553 | ₩57,061 | ₩53,630 | ₩54,578 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,791 | ₩59,156 | ₩54,578 | ₩56,447 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,664 | ₩54,391 | ₩47,450 | ₩54,391 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,600 | ₩53,390 | ₩49,012 | ₩50,534 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,700 | ₩56,760 | ₩50,427 | ₩52,803 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,755 | ₩59,503 | ₩54,992 | ₩58,475 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,396 | ₩59,396 | ₩52,122 | ₩56,994 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,237 | ₩67,365 | ₩60,237 | ₩67,365 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,399 | ₩62,800 | ₩60,251 | ₩62,533 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,521 | ₩63,521 | ₩59,103 | ₩63,080 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,711 | ₩66,938 | ₩64,068 | ₩64,375 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,491 | ₩64,255 | ₩57,861 | ₩64,028 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,866 | ₩62,133 | ₩59,056 | ₩60,491 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,278 | ₩64,802 | ₩60,090 | ₩62,733 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,796 | ₩62,346 | ₩57,301 | ₩61,812 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,915 | ₩61,098 | ₩56,994 | ₩60,037 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,419 | ₩57,034 | ₩52,562 | ₩56,220 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,274 | ₩58,862 | ₩53,737 | ₩57,221 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,519 | ₩61,560 | ₩55,779 | ₩57,287 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,454 | ₩63,710 | ₩57,394 | ₩61,318 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,668 | ₩63,668 | ₩60,311 | ₩60,704 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,408 | ₩63,758 | ₩57,394 | ₩63,547 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,392 | ₩58,235 | ₩53,790 | ₩58,235 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,711 | ₩57,341 | ₩51,842 | ₩51,935 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,394 | ₩69,394 | ₩54,057 | ₩58,742 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,297 | ₩69,407 | ₩64,308 | ₩68,286 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,709 | ₩67,044 | ₩60,391 | ₩61,212 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,157 | ₩75,036 | ₩62,453 | ₩65,149 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,263 | ₩84,263 | ₩68,366 | ₩76,802 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,081 | ₩82,835 | ₩74,510 | ₩82,835 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,939 | ₩73,038 | ₩66,193 | ₩72,891 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,411 | ₩75,547 | ₩65,498 | ₩65,843 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,556 | ₩71,556 | ₩68,753 | ₩70,154 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,475 | ₩71,276 | ₩68,086 | ₩70,702 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,072 | ₩69,420 | ₩64,322 | ₩68,579 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,749 | ₩68,072 | ₩62,871 | ₩63,748 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,267 | ₩65,710 | ₩61,475 | ₩64,535 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,878 | ₩63,574 | ₩59,136 | ₩61,652 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,274 | ₩61,532 | ₩55,459 | ₩60,424 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,037 | ₩60,037 | ₩56,604 | ₩56,834 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,848 | ₩59,356 | ₩55,392 | ₩58,822 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,936 | ₩60,464 | ₩55,093 | ₩55,926 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,204 | ₩54,765 | ₩52,843 | ₩54,444 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,403 | ₩55,339 | ₩52,736 | ₩55,192 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,871 | ₩54,563 | ₩51,922 | ₩53,724 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,415 | ₩53,737 | ₩49,439 | ₩53,430 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,938 | ₩48,798 | ₩41,938 | ₩48,798 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,844 | ₩42,859 | ₩41,403 | ₩41,711 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,699 | ₩43,313 | ₩40,458 | ₩41,804 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,259 | ₩45,915 | ₩43,119 | ₩43,927 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,101 | ₩45,101 | ₩43,478 | ₩43,980 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,702 | ₩45,702 | ₩44,227 | ₩45,608 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,848 | ₩46,616 | ₩44,665 | ₩45,755 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,969 | ₩47,877 | ₩44,654 | ₩45,008 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,684 | ₩45,462 | ₩41,684 | ₩44,527 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,430 | ₩41,057 | ₩39,824 | ₩40,977 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,045 | ₩42,229 | ₩38,574 | ₩38,628 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,045 | ₩42,458 | ₩40,056 | ₩41,351 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,662 | ₩46,049 | ₩42,018 | ₩42,045 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,280 | ₩50,280 | ₩43,713 | ₩44,794 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,731 | ₩50,694 | ₩46,583 | ₩50,400 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,905 | ₩48,905 | ₩44,754 | ₩47,784 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,893 | ₩52,382 | ₩49,773 | ₩51,655 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,589 | ₩52,589 | ₩50,347 | ₩51,321 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,405 | ₩55,405 | ₩51,121 | ₩51,788 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,679 | ₩55,057 | ₩49,108 | ₩54,538 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,530 | ₩49,719 | ₩46,242 | ₩49,653 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,168 | ₩47,584 | ₩45,168 | ₩46,957 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,715 | ₩46,294 | ₩44,661 | ₩44,781 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,583 | ₩47,250 | ₩45,995 | ₩46,916 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,288 | ₩46,284 | ₩44,661 | ₩45,915 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,752 | ₩44,487 | ₩40,777 | ₩44,447 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,776 | ₩43,379 | ₩39,776 | ₩43,193 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,723 | ₩40,723 | ₩37,373 | ₩40,043 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,039 | ₩49,786 | ₩41,004 | ₩41,150 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,301 | ₩48,051 | ₩44,714 | ₩46,970 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,445 | ₩45,136 | ₩42,085 | ₩44,300 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,221 | ₩46,249 | ₩43,233 | ₩44,180 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,033 | ₩47,631 | ₩42,966 | ₩46,236 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,268 | ₩51,588 | ₩46,636 | ₩47,250 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,416 | ₩53,844 | ₩50,867 | ₩52,042 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,403 | ₩53,403 | ₩50,367 | ₩51,641 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,473 | ₩56,473 | ₩52,904 | ₩54,725 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,409 | ₩52,055 | ₩45,448 | ₩52,055 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,886 | ₩55,886 | ₩50,086 | ₩50,867 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,047 | ₩58,262 | ₩55,684 | ₩56,700 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,716 | ₩60,110 | ₩56,353 | ₩56,433 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,459 | ₩68,459 | ₩62,466 | ₩62,800 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,303 | ₩72,330 | ₩66,858 | ₩68,980 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,634 | ₩72,637 | ₩67,498 | ₩71,583 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,566 | ₩74,746 | ₩67,672 | ₩71,890 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩64,028 | ₩70,261 | ₩63,401 | ₩68,126 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,546 | ₩62,667 | ₩56,274 | ₩59,210 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,730 | ₩61,573 | ₩58,555 | ₩61,051 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,754 | ₩58,142 | ₩55,392 | ₩57,101 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,057 | ₩56,794 | ₩52,055 | ₩55,913 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,599 | ₩62,400 | ₩56,206 | ₩57,381 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,899 | ₩67,899 | ₩61,492 | ₩64,882 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,404 | ₩69,407 | ₩62,066 | ₩65,269 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,085 | ₩81,394 | ₩70,755 | ₩71,503 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,126 | ₩83,128 | ₩71,181 | ₩77,669 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,342 | ₩78,438 | ₩65,443 | ₩74,693 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,061 | ₩77,242 | ₩69,033 | ₩71,382 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,654 | ₩71,204 | ₩62,893 | ₩63,174 | -0.75% | 25.8만 |
|---|