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 | ₩24,728 | ₩25,051 | ₩24,288 | ₩24,875 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,582 | ₩25,670 | ₩23,741 | ₩24,462 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,556 | ₩27,556 | ₩25,943 | ₩26,209 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,222 | ₩29,470 | ₩27,222 | ₩28,730 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,875 | ₩26,569 | ₩25,422 | ₩25,955 | +0.31% | 3만 |
| 2026.10.02 | ₩26,075 | ₩26,342 | ₩25,542 | ₩25,702 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,875 | ₩25,875 | ₩24,808 | ₩25,515 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,676 | ₩27,329 | ₩25,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,875 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,809 | ₩26,809 | ₩25,870 | ₩26,129 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,809 | ₩26,836 | ₩25,995 | ₩26,249 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,009 | ₩27,769 | ₩26,902 | ₩27,276 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,463 | ₩28,610 | ₩27,076 | ₩27,436 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,290 | ₩30,290 | ₩28,743 | ₩28,890 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,437 | ₩31,264 | ₩29,891 | ₩31,104 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,157 | ₩30,713 | ₩29,598 | ₩30,237 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,077 | ₩30,077 | ₩28,209 | ₩28,570 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,490 | ₩30,437 | ₩29,183 | ₩30,050 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,597 | ₩29,597 | ₩27,409 | ₩28,249 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,343 | ₩29,617 | ₩28,410 | ₩28,850 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,637 | ₩29,903 | ₩28,663 | ₩29,316 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,745 | ₩34,011 | ₩31,224 | ₩31,411 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,158 | ₩35,265 | ₩33,651 | ₩33,691 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,132 | ₩38,013 | ₩36,439 | ₩36,612 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,532 | ₩38,720 | ₩36,532 | ₩37,399 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,478 | ₩35,732 | ₩34,478 | ₩35,572 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,825 | ₩35,585 | ₩34,585 | ₩35,399 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,731 | ₩33,977 | ₩32,224 | ₩33,224 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,291 | ₩34,291 | ₩32,144 | ₩33,171 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,945 | ₩35,609 | ₩34,732 | ₩34,945 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,240 | ₩39,240 | ₩34,705 | ₩34,905 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,880 | ₩40,040 | ₩38,413 | ₩39,680 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,840 | ₩42,014 | ₩38,706 | ₩39,186 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,119 | ₩39,760 | ₩36,759 | ₩39,467 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,439 | ₩36,706 | ₩35,158 | ₩35,759 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,491 | ₩36,279 | ₩33,491 | ₩36,252 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩33,998 | ₩33,998 | ₩31,932 | ₩32,811 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,211 | ₩34,612 | ₩33,078 | ₩34,612 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,931 | ₩34,612 | ₩32,092 | ₩32,491 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,812 | ₩36,012 | ₩34,225 | ₩35,158 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,772 | ₩35,945 | ₩34,265 | ₩34,518 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,892 | ₩35,639 | ₩33,971 | ₩34,892 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,265 | ₩36,265 | ₩34,745 | ₩35,012 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,718 | ₩35,332 | ₩34,452 | ₩35,158 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,918 | ₩34,918 | ₩33,718 | ₩33,985 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,611 | ₩34,685 | ₩32,838 | ₩34,438 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,037 | ₩33,078 | ₩30,880 | ₩32,051 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,011 | ₩32,423 | ₩31,345 | ₩31,917 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,584 | ₩32,011 | ₩30,544 | ₩31,571 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,235 | ₩29,710 | ₩26,235 | ₩29,623 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,156 | ₩29,156 | ₩26,453 | ₩27,423 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,329 | ₩28,289 | ₩26,329 | ₩28,089 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,169 | ₩27,169 | ₩25,195 | ₩25,262 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,769 | ₩27,769 | ₩25,915 | ₩27,342 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,463 | ₩29,983 | ₩28,196 | ₩28,916 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,850 | ₩29,850 | ₩27,883 | ₩28,129 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,823 | ₩30,640 | ₩29,156 | ₩30,117 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,423 | ₩30,784 | ₩29,423 | ₩30,090 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,463 | ₩29,036 | ₩27,463 | ₩28,890 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,236 | ₩27,236 | ₩26,582 | ₩26,836 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,089 | ₩27,220 | ₩25,475 | ₩26,702 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,743 | ₩28,743 | ₩26,809 | ₩27,102 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,730 | ₩30,965 | ₩28,663 | ₩29,637 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,437 | ₩31,184 | ₩30,343 | ₩30,744 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,011 | ₩32,011 | ₩29,343 | ₩29,557 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,624 | ₩33,144 | ₩32,064 | ₩32,824 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,664 | ₩32,251 | ₩31,344 | ₩31,811 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,263 | ₩31,037 | ₩29,530 | ₩30,837 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,331 | ₩33,331 | ₩30,169 | ₩30,690 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,452 | ₩34,920 | ₩33,971 | ₩33,971 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,358 | ₩35,745 | ₩32,291 | ₩33,064 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,011 | ₩35,585 | ₩32,904 | ₩33,345 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩33,985 | ₩33,985 | ₩32,636 | ₩33,758 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,705 | ₩34,705 | ₩32,798 | ₩34,185 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,104 | ₩34,658 | ₩32,851 | ₩33,971 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,972 | ₩36,145 | ₩34,065 | ₩34,478 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,812 | ₩36,812 | ₩34,545 | ₩35,825 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,212 | ₩39,347 | ₩35,439 | ₩37,199 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,680 | ₩39,680 | ₩37,999 | ₩39,013 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,147 | ₩41,321 | ₩39,747 | ₩40,427 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,133 | ₩41,827 | ₩39,173 | ₩39,667 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,947 | ₩42,481 | ₩39,644 | ₩40,120 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,120 | ₩41,634 | ₩40,120 | ₩40,827 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,799 | ₩37,773 | ₩36,052 | ₩37,159 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,611 | ₩36,435 | ₩33,358 | ₩36,346 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,865 | ₩35,879 | ₩32,479 | ₩32,851 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,186 | ₩39,186 | ₩32,870 | ₩35,519 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,493 | ₩39,507 | ₩38,013 | ₩38,173 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,455 | ₩44,455 | ₩36,906 | ₩37,586 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,349 | ₩45,946 | ₩44,375 | ₩45,362 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,177 | ₩50,182 | ₩45,082 | ₩45,975 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,682 | ₩51,337 | ₩45,028 | ₩51,084 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,509 | ₩47,256 | ₩43,254 | ₩46,229 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,629 | ₩47,176 | ₩44,335 | ₩46,709 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,349 | ₩47,174 | ₩43,948 | ₩46,842 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,029 | ₩46,522 | ₩44,482 | ₩45,989 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,322 | ₩47,496 | ₩45,842 | ₩47,202 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,655 | ₩45,255 | ₩43,615 | ₩43,921 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,601 | ₩44,308 | ₩41,814 | ₩43,601 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,014 | ₩43,040 | ₩40,860 | ₩42,428 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,321 | ₩42,321 | ₩39,853 | ₩40,960 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,655 | ₩45,655 | ₩42,221 | ₩43,348 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,616 | ₩47,616 | ₩44,948 | ₩45,095 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,950 | ₩50,950 | ₩47,749 | ₩49,417 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,351 | ₩53,351 | ₩49,737 | ₩51,097 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,925 | ₩56,019 | ₩50,243 | ₩53,378 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,552 | ₩60,280 | ₩55,259 | ₩58,566 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,166 | ₩57,166 | ₩54,098 | ₩54,658 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,887 | ₩62,021 | ₩56,326 | ₩57,152 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,659 | ₩61,327 | ₩54,800 | ₩60,647 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,046 | ₩58,019 | ₩53,405 | ₩54,018 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,659 | ₩57,726 | ₩54,525 | ₩55,699 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,846 | ₩57,846 | ₩55,072 | ₩56,926 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,391 | ₩58,606 | ₩53,278 | ₩58,099 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,218 | ₩55,218 | ₩51,617 | ₩51,911 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,952 | ₩57,766 | ₩53,791 | ₩54,632 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,753 | ₩60,020 | ₩57,366 | ₩59,673 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,927 | ₩61,927 | ₩56,806 | ₩56,912 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,688 | ₩64,061 | ₩56,659 | ₩59,460 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,432 | ₩61,947 | ₩56,432 | ₩61,314 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,167 | ₩60,167 | ₩54,352 | ₩54,365 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,419 | ₩59,740 | ₩56,459 | ₩59,380 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,394 | ₩61,951 | ₩58,420 | ₩58,993 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,460 | ₩59,647 | ₩57,459 | ₩58,059 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,552 | ₩58,713 | ₩54,472 | ₩57,753 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,018 | ₩54,692 | ₩53,111 | ₩53,991 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,377 | ₩52,524 | ₩48,390 | ₩52,364 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,351 | ₩52,578 | ₩50,191 | ₩50,524 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,030 | ₩51,871 | ₩48,952 | ₩50,604 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,657 | ₩52,887 | ₩49,830 | ₩51,244 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,221 | ₩46,762 | ₩43,881 | ₩45,882 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,243 | ₩48,256 | ₩46,282 | ₩47,216 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,495 | ₩48,056 | ₩43,681 | ₩47,323 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,736 | ₩51,017 | ₩47,983 | ₩48,496 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,254 | ₩46,992 | ₩43,054 | ₩46,956 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,295 | ₩45,295 | ₩40,640 | ₩41,614 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,348 | ₩45,389 | ₩43,048 | ₩44,108 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩46,989 | ₩47,416 | ₩43,775 | ₩44,201 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,350 | ₩50,344 | ₩48,310 | ₩48,523 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,428 | ₩46,689 | ₩43,735 | ₩46,562 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,322 | ₩47,907 | ₩44,642 | ₩46,589 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,456 | ₩48,456 | ₩42,577 | ₩43,308 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,642 | ₩48,272 | ₩44,455 | ₩47,776 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,497 | ₩51,728 | ₩49,430 | ₩49,537 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,311 | ₩53,771 | ₩51,004 | ₩52,551 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,631 | ₩51,977 | ₩49,270 | ₩51,257 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,178 | ₩56,019 | ₩50,350 | ₩50,350 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,352 | ₩55,032 | ₩51,617 | ₩53,791 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,512 | ₩57,019 | ₩53,591 | ₩54,538 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,752 | ₩59,113 | ₩54,538 | ₩56,406 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,629 | ₩54,352 | ₩47,416 | ₩54,352 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,564 | ₩53,351 | ₩48,976 | ₩50,497 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,659 | ₩56,719 | ₩50,390 | ₩52,764 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,713 | ₩59,460 | ₩54,952 | ₩58,433 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,353 | ₩59,353 | ₩52,084 | ₩56,952 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,193 | ₩67,316 | ₩60,193 | ₩67,316 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,354 | ₩62,754 | ₩60,207 | ₩62,488 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,475 | ₩63,475 | ₩59,060 | ₩63,034 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,662 | ₩66,889 | ₩64,021 | ₩64,328 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,447 | ₩64,208 | ₩57,819 | ₩63,981 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,821 | ₩62,087 | ₩59,013 | ₩60,447 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,234 | ₩64,755 | ₩60,047 | ₩62,688 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,753 | ₩62,301 | ₩57,259 | ₩61,767 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,873 | ₩61,054 | ₩56,952 | ₩59,993 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,379 | ₩56,992 | ₩52,524 | ₩56,179 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,232 | ₩58,820 | ₩53,698 | ₩57,179 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,474 | ₩61,515 | ₩55,739 | ₩57,246 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,408 | ₩63,664 | ₩57,353 | ₩61,274 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,621 | ₩63,621 | ₩60,267 | ₩60,660 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,366 | ₩63,712 | ₩57,353 | ₩63,501 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,352 | ₩58,193 | ₩53,751 | ₩58,193 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,672 | ₩57,299 | ₩51,804 | ₩51,897 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,343 | ₩69,343 | ₩54,018 | ₩58,700 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,249 | ₩69,357 | ₩64,262 | ₩68,236 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,662 | ₩66,996 | ₩60,347 | ₩61,167 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,104 | ₩74,981 | ₩62,408 | ₩65,102 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,202 | ₩84,202 | ₩68,316 | ₩76,746 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,025 | ₩82,774 | ₩74,456 | ₩82,774 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,889 | ₩72,984 | ₩66,145 | ₩72,838 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,358 | ₩75,492 | ₩65,450 | ₩65,795 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,504 | ₩71,504 | ₩68,703 | ₩70,103 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,424 | ₩71,224 | ₩68,036 | ₩70,650 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,023 | ₩69,370 | ₩64,275 | ₩68,530 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,702 | ₩68,023 | ₩62,825 | ₩63,701 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,221 | ₩65,662 | ₩61,430 | ₩64,488 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,834 | ₩63,528 | ₩59,093 | ₩61,607 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,232 | ₩61,487 | ₩55,419 | ₩60,380 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩59,993 | ₩59,993 | ₩56,563 | ₩56,792 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,806 | ₩59,313 | ₩55,352 | ₩58,780 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,893 | ₩60,420 | ₩55,053 | ₩55,885 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,165 | ₩54,725 | ₩52,804 | ₩54,405 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,365 | ₩55,299 | ₩52,698 | ₩55,152 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,831 | ₩54,524 | ₩51,884 | ₩53,685 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,377 | ₩53,698 | ₩49,403 | ₩53,391 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,907 | ₩48,763 | ₩41,907 | ₩48,763 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,814 | ₩42,828 | ₩41,373 | ₩41,681 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,668 | ₩43,281 | ₩40,428 | ₩41,774 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,228 | ₩45,882 | ₩43,088 | ₩43,895 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,068 | ₩45,068 | ₩43,447 | ₩43,948 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,669 | ₩45,669 | ₩44,195 | ₩45,575 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,815 | ₩46,582 | ₩44,632 | ₩45,722 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,935 | ₩47,843 | ₩44,622 | ₩44,975 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,654 | ₩45,429 | ₩41,654 | ₩44,495 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,400 | ₩41,027 | ₩39,795 | ₩40,947 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,014 | ₩42,198 | ₩38,546 | ₩38,600 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,014 | ₩42,428 | ₩40,027 | ₩41,321 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,629 | ₩46,015 | ₩41,987 | ₩42,014 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,243 | ₩50,243 | ₩43,681 | ₩44,762 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,696 | ₩50,657 | ₩46,549 | ₩50,364 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,870 | ₩48,870 | ₩44,722 | ₩47,749 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,857 | ₩52,344 | ₩49,737 | ₩51,617 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,551 | ₩52,551 | ₩50,310 | ₩51,284 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,365 | ₩55,365 | ₩51,084 | ₩51,751 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,643 | ₩55,017 | ₩49,072 | ₩54,498 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,496 | ₩49,683 | ₩46,209 | ₩49,617 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,135 | ₩47,549 | ₩45,135 | ₩46,922 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,682 | ₩46,261 | ₩44,628 | ₩44,748 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,549 | ₩47,216 | ₩45,962 | ₩46,882 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,255 | ₩46,250 | ₩44,628 | ₩45,882 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,721 | ₩44,455 | ₩40,747 | ₩44,415 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,747 | ₩43,348 | ₩39,747 | ₩43,161 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,694 | ₩40,694 | ₩37,346 | ₩40,013 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,003 | ₩49,750 | ₩40,974 | ₩41,120 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,268 | ₩48,016 | ₩44,682 | ₩46,936 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,414 | ₩45,103 | ₩42,054 | ₩44,268 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,188 | ₩46,215 | ₩43,201 | ₩44,148 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,001 | ₩47,596 | ₩42,934 | ₩46,202 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,230 | ₩51,551 | ₩46,602 | ₩47,216 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,378 | ₩53,805 | ₩50,830 | ₩52,004 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,365 | ₩53,365 | ₩50,330 | ₩51,604 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,432 | ₩56,432 | ₩52,866 | ₩54,685 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,376 | ₩52,017 | ₩45,415 | ₩52,017 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,845 | ₩55,845 | ₩50,050 | ₩50,830 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,006 | ₩58,219 | ₩55,644 | ₩56,659 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,673 | ₩60,067 | ₩56,312 | ₩56,392 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,410 | ₩68,410 | ₩62,421 | ₩62,754 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,251 | ₩72,278 | ₩66,809 | ₩68,930 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,583 | ₩72,584 | ₩67,449 | ₩71,531 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,516 | ₩74,692 | ₩67,623 | ₩71,837 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩63,981 | ₩70,210 | ₩63,355 | ₩68,076 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,501 | ₩62,621 | ₩56,233 | ₩59,166 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,687 | ₩61,529 | ₩58,513 | ₩61,007 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,712 | ₩58,099 | ₩55,352 | ₩57,059 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,018 | ₩56,752 | ₩52,017 | ₩55,872 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,554 | ₩62,354 | ₩56,165 | ₩57,339 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,849 | ₩67,849 | ₩61,447 | ₩64,835 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,356 | ₩69,357 | ₩62,021 | ₩65,222 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,027 | ₩81,335 | ₩70,704 | ₩71,451 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,067 | ₩83,068 | ₩71,129 | ₩77,613 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,291 | ₩78,381 | ₩65,395 | ₩74,638 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,010 | ₩77,186 | ₩68,983 | ₩71,331 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,608 | ₩71,152 | ₩62,848 | ₩63,128 | -0.75% | 25.8만 |
|---|