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 | ₩24,740 | ₩25,063 | ₩24,300 | ₩24,887 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,594 | ₩25,682 | ₩23,752 | ₩24,473 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,569 | ₩27,569 | ₩25,956 | ₩26,221 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,235 | ₩29,484 | ₩27,235 | ₩28,743 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,888 | ₩26,581 | ₩25,434 | ₩25,968 | +0.31% | 3만 |
| 2026.10.02 | ₩26,088 | ₩26,355 | ₩25,554 | ₩25,714 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,888 | ₩25,888 | ₩24,820 | ₩25,527 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,688 | ₩27,342 | ₩25,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,888 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,822 | ₩26,822 | ₩25,882 | ₩26,141 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,822 | ₩26,848 | ₩26,008 | ₩26,261 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,022 | ₩27,782 | ₩26,915 | ₩27,289 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,476 | ₩28,623 | ₩27,089 | ₩27,449 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,304 | ₩30,304 | ₩28,757 | ₩28,903 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,451 | ₩31,279 | ₩29,905 | ₩31,118 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,171 | ₩30,727 | ₩29,612 | ₩30,251 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,091 | ₩30,091 | ₩28,223 | ₩28,583 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,504 | ₩30,451 | ₩29,197 | ₩30,064 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,611 | ₩29,611 | ₩27,422 | ₩28,263 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,357 | ₩29,631 | ₩28,423 | ₩28,863 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,651 | ₩29,917 | ₩28,676 | ₩29,330 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,761 | ₩34,027 | ₩31,239 | ₩31,425 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,175 | ₩35,282 | ₩33,667 | ₩33,707 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,150 | ₩38,031 | ₩36,456 | ₩36,630 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,549 | ₩38,738 | ₩36,549 | ₩37,417 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,494 | ₩35,749 | ₩34,494 | ₩35,589 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,841 | ₩35,602 | ₩34,601 | ₩35,415 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,746 | ₩33,993 | ₩32,239 | ₩33,240 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,308 | ₩34,308 | ₩32,159 | ₩33,187 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,962 | ₩35,626 | ₩34,748 | ₩34,962 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,258 | ₩39,258 | ₩34,721 | ₩34,922 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,899 | ₩40,059 | ₩38,431 | ₩39,699 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,859 | ₩42,034 | ₩38,725 | ₩39,205 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,137 | ₩39,779 | ₩36,776 | ₩39,485 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,456 | ₩36,723 | ₩35,175 | ₩35,776 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,507 | ₩36,296 | ₩33,507 | ₩36,269 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,014 | ₩34,014 | ₩31,947 | ₩32,826 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,227 | ₩34,628 | ₩33,093 | ₩34,628 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,947 | ₩34,628 | ₩32,107 | ₩32,506 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,828 | ₩36,029 | ₩34,241 | ₩35,175 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,788 | ₩35,962 | ₩34,281 | ₩34,535 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,908 | ₩35,655 | ₩33,987 | ₩34,908 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,283 | ₩36,283 | ₩34,761 | ₩35,028 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,735 | ₩35,349 | ₩34,468 | ₩35,175 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,935 | ₩34,935 | ₩33,734 | ₩34,001 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,627 | ₩34,701 | ₩32,853 | ₩34,454 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,053 | ₩33,093 | ₩30,894 | ₩32,066 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,026 | ₩32,438 | ₩31,360 | ₩31,932 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,598 | ₩32,026 | ₩30,558 | ₩31,585 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,248 | ₩29,724 | ₩26,248 | ₩29,637 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,170 | ₩29,170 | ₩26,465 | ₩27,435 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,341 | ₩28,303 | ₩26,341 | ₩28,103 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,182 | ₩27,182 | ₩25,207 | ₩25,274 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,782 | ₩27,782 | ₩25,928 | ₩27,355 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,477 | ₩29,998 | ₩28,209 | ₩28,930 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,864 | ₩29,864 | ₩27,896 | ₩28,143 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,837 | ₩30,654 | ₩29,170 | ₩30,131 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,437 | ₩30,798 | ₩29,437 | ₩30,104 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,476 | ₩29,050 | ₩27,476 | ₩28,903 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,249 | ₩27,249 | ₩26,595 | ₩26,848 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,101 | ₩27,233 | ₩25,487 | ₩26,715 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,757 | ₩28,757 | ₩26,822 | ₩27,115 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,745 | ₩30,980 | ₩28,676 | ₩29,651 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,451 | ₩31,199 | ₩30,358 | ₩30,758 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,026 | ₩32,026 | ₩29,357 | ₩29,571 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,640 | ₩33,160 | ₩32,079 | ₩32,840 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,679 | ₩32,266 | ₩31,359 | ₩31,826 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,278 | ₩31,052 | ₩29,544 | ₩30,852 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,347 | ₩33,347 | ₩30,183 | ₩30,705 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,468 | ₩34,936 | ₩33,987 | ₩33,987 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,374 | ₩35,762 | ₩32,306 | ₩33,080 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,027 | ₩35,602 | ₩32,920 | ₩33,360 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩34,001 | ₩34,001 | ₩32,652 | ₩33,774 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,721 | ₩34,721 | ₩32,813 | ₩34,201 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,120 | ₩34,675 | ₩32,867 | ₩33,987 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,989 | ₩36,163 | ₩34,081 | ₩34,494 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,830 | ₩36,830 | ₩34,561 | ₩35,842 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,229 | ₩39,365 | ₩35,455 | ₩37,217 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,699 | ₩39,699 | ₩38,017 | ₩39,031 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,167 | ₩41,340 | ₩39,765 | ₩40,446 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,152 | ₩41,847 | ₩39,192 | ₩39,685 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,966 | ₩42,501 | ₩39,663 | ₩40,139 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,139 | ₩41,654 | ₩40,139 | ₩40,846 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,816 | ₩37,790 | ₩36,069 | ₩37,177 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,627 | ₩36,452 | ₩33,374 | ₩36,363 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,881 | ₩35,896 | ₩32,494 | ₩32,867 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,205 | ₩39,205 | ₩32,885 | ₩35,535 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,512 | ₩39,525 | ₩38,031 | ₩38,191 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,476 | ₩44,476 | ₩36,923 | ₩37,604 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,370 | ₩45,968 | ₩44,396 | ₩45,383 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,201 | ₩50,206 | ₩45,103 | ₩45,997 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,704 | ₩51,361 | ₩45,050 | ₩51,108 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,530 | ₩47,278 | ₩43,275 | ₩46,251 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,651 | ₩47,198 | ₩44,356 | ₩46,731 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,370 | ₩47,197 | ₩43,969 | ₩46,864 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,050 | ₩46,544 | ₩44,503 | ₩46,010 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,344 | ₩47,518 | ₩45,864 | ₩47,225 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,676 | ₩45,277 | ₩43,635 | ₩43,942 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,621 | ₩44,329 | ₩41,834 | ₩43,622 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,034 | ₩43,060 | ₩40,880 | ₩42,448 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,341 | ₩42,341 | ₩39,872 | ₩40,980 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,677 | ₩45,677 | ₩42,241 | ₩43,368 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,638 | ₩47,638 | ₩44,970 | ₩45,116 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,974 | ₩50,974 | ₩47,772 | ₩49,440 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,376 | ₩53,376 | ₩49,760 | ₩51,121 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,952 | ₩56,045 | ₩50,267 | ₩53,403 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,578 | ₩60,309 | ₩55,285 | ₩58,594 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,193 | ₩57,193 | ₩54,124 | ₩54,684 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,916 | ₩62,050 | ₩56,352 | ₩57,179 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,685 | ₩61,356 | ₩54,826 | ₩60,676 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,073 | ₩58,047 | ₩53,430 | ₩54,044 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,685 | ₩57,753 | ₩54,551 | ₩55,725 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,873 | ₩57,873 | ₩55,098 | ₩56,953 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,416 | ₩58,634 | ₩53,303 | ₩58,127 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,245 | ₩55,245 | ₩51,642 | ₩51,935 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,979 | ₩57,793 | ₩53,817 | ₩54,657 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,780 | ₩60,048 | ₩57,393 | ₩59,702 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,957 | ₩61,957 | ₩56,833 | ₩56,939 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,717 | ₩64,092 | ₩56,686 | ₩59,488 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,459 | ₩61,977 | ₩56,459 | ₩61,343 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,195 | ₩60,195 | ₩54,377 | ₩54,391 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,446 | ₩59,768 | ₩56,486 | ₩59,408 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,422 | ₩61,981 | ₩58,447 | ₩59,021 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,488 | ₩59,675 | ₩57,486 | ₩58,087 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,577 | ₩58,741 | ₩54,497 | ₩57,780 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,044 | ₩54,717 | ₩53,136 | ₩54,017 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,400 | ₩52,549 | ₩48,412 | ₩52,389 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,375 | ₩52,602 | ₩50,215 | ₩50,547 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,054 | ₩51,895 | ₩48,976 | ₩50,628 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,682 | ₩52,912 | ₩49,854 | ₩51,268 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,243 | ₩46,784 | ₩43,902 | ₩45,904 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,266 | ₩48,279 | ₩46,304 | ₩47,238 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,516 | ₩48,079 | ₩43,702 | ₩47,345 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,759 | ₩51,041 | ₩48,005 | ₩48,519 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,275 | ₩47,014 | ₩43,075 | ₩46,978 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,317 | ₩45,317 | ₩40,659 | ₩41,634 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,368 | ₩45,410 | ₩43,068 | ₩44,129 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩47,011 | ₩47,438 | ₩43,795 | ₩44,222 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,373 | ₩50,367 | ₩48,332 | ₩48,546 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,449 | ₩46,711 | ₩43,755 | ₩46,584 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,343 | ₩47,929 | ₩44,663 | ₩46,611 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,479 | ₩48,479 | ₩42,597 | ₩43,328 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,664 | ₩48,295 | ₩44,476 | ₩47,799 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,522 | ₩51,752 | ₩49,453 | ₩49,560 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,336 | ₩53,797 | ₩51,028 | ₩52,576 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,655 | ₩52,002 | ₩49,293 | ₩51,281 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,205 | ₩56,045 | ₩50,374 | ₩50,374 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,377 | ₩55,058 | ₩51,642 | ₩53,817 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,539 | ₩57,046 | ₩53,617 | ₩54,564 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,778 | ₩59,141 | ₩54,564 | ₩56,432 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,652 | ₩54,377 | ₩47,438 | ₩54,377 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,587 | ₩53,376 | ₩49,000 | ₩50,521 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,686 | ₩56,746 | ₩50,414 | ₩52,789 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,740 | ₩59,488 | ₩54,978 | ₩58,461 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,381 | ₩59,381 | ₩52,109 | ₩56,979 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,222 | ₩67,348 | ₩60,222 | ₩67,348 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,383 | ₩62,784 | ₩60,235 | ₩62,517 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,505 | ₩63,505 | ₩59,088 | ₩63,064 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,694 | ₩66,921 | ₩64,052 | ₩64,359 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,475 | ₩64,238 | ₩57,847 | ₩64,012 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,850 | ₩62,117 | ₩59,041 | ₩60,475 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,263 | ₩64,786 | ₩60,075 | ₩62,717 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,781 | ₩62,330 | ₩57,286 | ₩61,797 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,900 | ₩61,083 | ₩56,979 | ₩60,022 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,405 | ₩57,019 | ₩52,549 | ₩56,205 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,260 | ₩58,847 | ₩53,723 | ₩57,206 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,503 | ₩61,544 | ₩55,765 | ₩57,273 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,438 | ₩63,694 | ₩57,380 | ₩61,303 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,651 | ₩63,651 | ₩60,295 | ₩60,689 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,393 | ₩63,742 | ₩57,380 | ₩63,531 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,378 | ₩58,220 | ₩53,777 | ₩58,220 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,697 | ₩57,326 | ₩51,828 | ₩51,922 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,376 | ₩69,376 | ₩54,044 | ₩58,727 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,280 | ₩69,389 | ₩64,292 | ₩68,268 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,692 | ₩67,027 | ₩60,375 | ₩61,196 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,138 | ₩75,017 | ₩62,437 | ₩65,133 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,241 | ₩84,241 | ₩68,348 | ₩76,782 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,061 | ₩82,813 | ₩74,491 | ₩82,813 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,921 | ₩73,019 | ₩66,176 | ₩72,872 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,393 | ₩75,528 | ₩65,481 | ₩65,826 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,538 | ₩71,538 | ₩68,735 | ₩70,137 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,457 | ₩71,257 | ₩68,068 | ₩70,684 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,055 | ₩69,403 | ₩64,305 | ₩68,562 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,732 | ₩68,055 | ₩62,855 | ₩63,731 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,251 | ₩65,693 | ₩61,459 | ₩64,519 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,862 | ₩63,558 | ₩59,121 | ₩61,636 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,260 | ₩61,516 | ₩55,445 | ₩60,409 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,022 | ₩60,022 | ₩56,590 | ₩56,819 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,833 | ₩59,341 | ₩55,378 | ₩58,807 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,921 | ₩60,449 | ₩55,079 | ₩55,912 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,190 | ₩54,751 | ₩52,829 | ₩54,431 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,390 | ₩55,325 | ₩52,723 | ₩55,178 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,857 | ₩54,549 | ₩51,909 | ₩53,710 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,401 | ₩53,723 | ₩49,427 | ₩53,416 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,927 | ₩48,786 | ₩41,927 | ₩48,786 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,834 | ₩42,848 | ₩41,392 | ₩41,700 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,688 | ₩43,302 | ₩40,447 | ₩41,794 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,248 | ₩45,904 | ₩43,108 | ₩43,915 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,090 | ₩45,090 | ₩43,467 | ₩43,969 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,690 | ₩45,690 | ₩44,216 | ₩45,597 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,836 | ₩46,604 | ₩44,653 | ₩45,744 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,957 | ₩47,865 | ₩44,643 | ₩44,996 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,674 | ₩45,450 | ₩41,674 | ₩44,516 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,419 | ₩41,046 | ₩39,813 | ₩40,966 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,034 | ₩42,218 | ₩38,564 | ₩38,618 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,034 | ₩42,448 | ₩40,046 | ₩41,340 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,650 | ₩46,037 | ₩42,007 | ₩42,034 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,267 | ₩50,267 | ₩43,702 | ₩44,783 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,718 | ₩50,681 | ₩46,571 | ₩50,387 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,893 | ₩48,893 | ₩44,743 | ₩47,772 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,880 | ₩52,369 | ₩49,760 | ₩51,642 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,576 | ₩52,576 | ₩50,334 | ₩51,308 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,391 | ₩55,391 | ₩51,108 | ₩51,775 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,667 | ₩55,043 | ₩49,096 | ₩54,524 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,518 | ₩49,707 | ₩46,231 | ₩49,640 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,156 | ₩47,572 | ₩45,156 | ₩46,945 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,704 | ₩46,283 | ₩44,649 | ₩44,769 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,571 | ₩47,238 | ₩45,984 | ₩46,905 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,277 | ₩46,272 | ₩44,649 | ₩45,904 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,741 | ₩44,476 | ₩40,766 | ₩44,436 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,765 | ₩43,368 | ₩39,765 | ₩43,182 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,713 | ₩40,713 | ₩37,363 | ₩40,032 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,026 | ₩49,773 | ₩40,993 | ₩41,140 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,290 | ₩48,039 | ₩44,703 | ₩46,958 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,434 | ₩45,124 | ₩42,074 | ₩44,289 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,210 | ₩46,237 | ₩43,222 | ₩44,169 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,022 | ₩47,618 | ₩42,955 | ₩46,224 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,255 | ₩51,575 | ₩46,624 | ₩47,238 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,402 | ₩53,830 | ₩50,854 | ₩52,029 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,390 | ₩53,390 | ₩50,354 | ₩51,628 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,459 | ₩56,459 | ₩52,891 | ₩54,711 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,397 | ₩52,042 | ₩45,437 | ₩52,042 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,872 | ₩55,872 | ₩50,074 | ₩50,854 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,033 | ₩58,247 | ₩55,670 | ₩56,686 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,701 | ₩60,095 | ₩56,339 | ₩56,419 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,442 | ₩68,442 | ₩62,450 | ₩62,784 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,285 | ₩72,312 | ₩66,841 | ₩68,962 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,616 | ₩72,619 | ₩67,481 | ₩71,564 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,549 | ₩74,727 | ₩67,655 | ₩71,871 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩64,012 | ₩70,243 | ₩63,384 | ₩68,108 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,530 | ₩62,651 | ₩56,260 | ₩59,194 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,715 | ₩61,558 | ₩58,541 | ₩61,036 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,739 | ₩58,127 | ₩55,378 | ₩57,086 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,044 | ₩56,779 | ₩52,042 | ₩55,898 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,583 | ₩62,384 | ₩56,192 | ₩57,366 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,881 | ₩67,881 | ₩61,476 | ₩64,866 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,387 | ₩69,389 | ₩62,050 | ₩65,253 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,065 | ₩81,374 | ₩70,737 | ₩71,484 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,105 | ₩83,107 | ₩71,163 | ₩77,649 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,324 | ₩78,418 | ₩65,426 | ₩74,674 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,043 | ₩77,222 | ₩69,016 | ₩71,364 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,638 | ₩71,185 | ₩62,877 | ₩63,158 | -0.75% | 25.8만 |
|---|