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 | ₩24,305 | ₩24,893 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,600 | ₩25,688 | ₩23,758 | ₩24,479 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,575 | ₩27,575 | ₩25,962 | ₩26,227 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,242 | ₩29,491 | ₩27,242 | ₩28,750 | +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 | ₩25,720 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,894 | ₩25,894 | ₩24,826 | ₩25,533 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,694 | ₩27,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,894 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,828 | ₩26,828 | ₩25,888 | ₩26,147 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,828 | ₩26,855 | ₩26,014 | ₩26,267 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,028 | ₩27,789 | ₩26,921 | ₩27,295 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,483 | ₩28,630 | ₩27,095 | ₩27,455 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,311 | ₩30,311 | ₩28,763 | ₩28,910 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,458 | ₩31,286 | ₩29,912 | ₩31,126 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,178 | ₩30,735 | ₩29,619 | ₩30,258 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,098 | ₩30,098 | ₩28,229 | ₩28,590 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,511 | ₩30,458 | ₩29,204 | ₩30,071 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,617 | ₩29,617 | ₩27,428 | ₩28,269 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,364 | ₩29,637 | ₩28,430 | ₩28,870 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,657 | ₩29,924 | ₩28,683 | ₩29,337 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,768 | ₩34,035 | ₩31,246 | ₩31,433 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,183 | ₩35,290 | ₩33,675 | ₩33,715 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,159 | ₩38,040 | ₩36,465 | ₩36,638 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,558 | ₩38,747 | ₩36,558 | ₩37,426 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,503 | ₩35,757 | ₩34,503 | ₩35,597 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,850 | ₩35,610 | ₩34,609 | ₩35,423 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,754 | ₩34,001 | ₩32,247 | ₩33,248 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,316 | ₩34,316 | ₩32,167 | ₩33,194 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,970 | ₩35,634 | ₩34,756 | ₩34,970 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,267 | ₩39,267 | ₩34,729 | ₩34,930 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,908 | ₩40,068 | ₩38,440 | ₩39,708 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,868 | ₩42,044 | ₩38,734 | ₩39,214 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,145 | ₩39,788 | ₩36,785 | ₩39,494 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,465 | ₩36,731 | ₩35,183 | ₩35,784 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,515 | ₩36,304 | ₩33,515 | ₩36,278 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,022 | ₩34,022 | ₩31,955 | ₩32,834 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,235 | ₩34,636 | ₩33,101 | ₩34,636 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,955 | ₩34,636 | ₩32,115 | ₩32,514 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,836 | ₩36,037 | ₩34,249 | ₩35,183 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,796 | ₩35,971 | ₩34,289 | ₩34,543 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,916 | ₩35,664 | ₩33,995 | ₩34,916 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,291 | ₩36,291 | ₩34,769 | ₩35,036 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,743 | ₩35,357 | ₩34,476 | ₩35,183 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,943 | ₩34,943 | ₩33,742 | ₩34,009 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,635 | ₩34,709 | ₩32,861 | ₩34,462 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,060 | ₩33,101 | ₩30,901 | ₩32,073 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,033 | ₩32,446 | ₩31,367 | ₩31,940 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,605 | ₩32,033 | ₩30,565 | ₩31,593 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,254 | ₩29,731 | ₩26,254 | ₩29,644 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,177 | ₩29,177 | ₩26,472 | ₩27,442 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,347 | ₩28,309 | ₩26,347 | ₩28,109 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,188 | ₩27,188 | ₩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 | ₩29,484 | ₩30,005 | ₩28,216 | ₩28,937 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,871 | ₩29,871 | ₩27,902 | ₩28,149 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,844 | ₩30,661 | ₩29,177 | ₩30,138 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,444 | ₩30,805 | ₩29,444 | ₩30,111 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,482 | ₩29,057 | ₩27,482 | ₩28,910 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,255 | ₩27,255 | ₩26,601 | ₩26,855 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,107 | ₩27,239 | ₩25,493 | ₩26,721 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,763 | ₩28,763 | ₩26,828 | ₩27,122 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,752 | ₩30,987 | ₩28,683 | ₩29,657 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,458 | ₩31,206 | ₩30,365 | ₩30,765 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,033 | ₩32,033 | ₩29,364 | ₩29,577 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,647 | ₩33,168 | ₩32,087 | ₩32,847 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,686 | ₩32,274 | ₩31,366 | ₩31,833 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,285 | ₩31,059 | ₩29,551 | ₩30,859 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,355 | ₩33,355 | ₩30,190 | ₩30,712 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,476 | ₩34,944 | ₩33,995 | ₩33,995 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,381 | ₩35,770 | ₩32,314 | ₩33,088 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,035 | ₩35,610 | ₩32,928 | ₩33,368 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩34,009 | ₩34,009 | ₩32,659 | ₩33,782 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,729 | ₩34,729 | ₩32,821 | ₩34,209 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,128 | ₩34,683 | ₩32,874 | ₩33,995 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,997 | ₩36,171 | ₩34,089 | ₩34,503 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,838 | ₩36,838 | ₩34,569 | ₩35,851 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,238 | ₩39,374 | ₩35,464 | ₩37,225 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,708 | ₩39,708 | ₩38,026 | ₩39,041 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,176 | ₩41,350 | ₩39,775 | ₩40,455 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,162 | ₩41,857 | ₩39,201 | ₩39,695 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,976 | ₩42,511 | ₩39,672 | ₩40,148 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,148 | ₩41,663 | ₩40,148 | ₩40,856 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,825 | ₩37,799 | ₩36,077 | ₩37,185 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,635 | ₩36,461 | ₩33,381 | ₩36,371 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,890 | ₩35,904 | ₩32,502 | ₩32,874 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,214 | ₩39,214 | ₩32,893 | ₩35,544 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,521 | ₩39,534 | ₩38,040 | ₩38,200 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,486 | ₩44,486 | ₩36,932 | ₩37,612 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,380 | ₩45,978 | ₩44,406 | ₩45,394 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,212 | ₩50,218 | ₩45,114 | ₩46,008 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,714 | ₩51,373 | ₩45,060 | ₩51,120 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,541 | ₩47,289 | ₩43,285 | ₩46,261 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,662 | ₩47,209 | ₩44,366 | ₩46,742 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,380 | ₩47,208 | ₩43,979 | ₩46,875 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,061 | ₩46,555 | ₩44,513 | ₩46,021 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,355 | ₩47,529 | ₩45,874 | ₩47,236 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,686 | ₩45,287 | ₩43,645 | ₩43,952 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,631 | ₩44,339 | ₩41,843 | ₩43,632 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,044 | ₩43,070 | ₩40,889 | ₩42,457 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,351 | ₩42,351 | ₩39,881 | ₩40,989 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,687 | ₩45,687 | ₩42,251 | ₩43,378 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,650 | ₩47,650 | ₩44,980 | ₩45,127 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,986 | ₩50,986 | ₩47,783 | ₩49,451 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,389 | ₩53,389 | ₩49,772 | ₩51,133 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,965 | ₩56,058 | ₩50,279 | ₩53,415 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,591 | ₩60,323 | ₩55,297 | ₩58,608 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,206 | ₩57,206 | ₩54,136 | ₩54,697 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,930 | ₩62,064 | ₩56,365 | ₩57,193 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,698 | ₩61,370 | ₩54,838 | ₩60,690 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,086 | ₩58,060 | ₩53,442 | ₩54,056 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,698 | ₩57,767 | ₩54,563 | ₩55,738 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,887 | ₩57,887 | ₩55,111 | ₩56,966 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,429 | ₩58,648 | ₩53,315 | ₩58,140 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,257 | ₩55,257 | ₩51,654 | ₩51,947 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,993 | ₩57,807 | ₩53,829 | ₩54,670 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,793 | ₩60,062 | ₩57,406 | ₩59,715 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,971 | ₩61,971 | ₩56,846 | ₩56,952 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,732 | ₩64,107 | ₩56,699 | ₩59,502 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,472 | ₩61,991 | ₩56,472 | ₩61,357 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,209 | ₩60,209 | ₩54,390 | ₩54,403 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,460 | ₩59,782 | ₩56,499 | ₩59,422 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,436 | ₩61,995 | ₩58,461 | ₩59,035 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,502 | ₩59,689 | ₩57,500 | ₩58,100 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,590 | ₩58,754 | ₩54,510 | ₩57,793 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,056 | ₩54,730 | ₩53,149 | ₩54,029 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,411 | ₩52,561 | ₩48,424 | ₩52,401 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,387 | ₩52,615 | ₩50,227 | ₩50,559 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,065 | ₩51,907 | ₩48,987 | ₩50,639 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,694 | ₩52,924 | ₩49,865 | ₩51,280 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,253 | ₩46,795 | ₩43,912 | ₩45,914 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,277 | ₩48,290 | ₩46,315 | ₩47,249 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,526 | ₩48,090 | ₩43,712 | ₩47,356 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,771 | ₩51,053 | ₩48,017 | ₩48,530 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,285 | ₩47,025 | ₩43,085 | ₩46,989 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,327 | ₩45,327 | ₩40,669 | ₩41,643 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,378 | ₩45,421 | ₩43,078 | ₩44,139 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩47,022 | ₩47,449 | ₩43,806 | ₩44,233 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,385 | ₩50,379 | ₩48,344 | ₩48,557 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,460 | ₩46,722 | ₩43,765 | ₩46,595 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,354 | ₩47,940 | ₩44,673 | ₩46,622 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,490 | ₩48,490 | ₩42,607 | ₩43,338 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,675 | ₩48,306 | ₩44,486 | ₩47,810 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,534 | ₩51,764 | ₩49,465 | ₩49,571 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,348 | ₩53,809 | ₩51,040 | ₩52,588 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,667 | ₩52,014 | ₩49,305 | ₩51,293 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,217 | ₩56,058 | ₩50,386 | ₩50,386 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,390 | ₩55,071 | ₩51,654 | ₩53,829 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,552 | ₩57,059 | ₩53,629 | ₩54,577 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,790 | ₩59,155 | ₩54,577 | ₩56,445 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,663 | ₩54,390 | ₩47,449 | ₩54,390 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,599 | ₩53,389 | ₩49,011 | ₩50,533 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,699 | ₩56,759 | ₩50,426 | ₩52,802 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,753 | ₩59,502 | ₩54,990 | ₩58,474 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,395 | ₩59,395 | ₩52,121 | ₩56,993 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,236 | ₩67,363 | ₩60,236 | ₩67,363 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,397 | ₩62,799 | ₩60,249 | ₩62,532 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,519 | ₩63,519 | ₩59,101 | ₩63,079 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,709 | ₩66,936 | ₩64,067 | ₩64,374 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,490 | ₩64,253 | ₩57,860 | ₩64,027 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,864 | ₩62,131 | ₩59,055 | ₩60,490 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,277 | ₩64,801 | ₩60,089 | ₩62,732 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,794 | ₩62,345 | ₩57,300 | ₩61,811 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,913 | ₩61,097 | ₩56,993 | ₩60,036 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,418 | ₩57,033 | ₩52,561 | ₩56,218 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,273 | ₩58,861 | ₩53,736 | ₩57,219 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,517 | ₩61,559 | ₩55,778 | ₩57,286 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,453 | ₩63,709 | ₩57,393 | ₩61,317 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,666 | ₩63,666 | ₩60,309 | ₩60,703 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,406 | ₩63,757 | ₩57,393 | ₩63,546 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,391 | ₩58,234 | ₩53,789 | ₩58,234 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,710 | ₩57,340 | ₩51,841 | ₩51,934 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,392 | ₩69,392 | ₩54,056 | ₩58,741 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,296 | ₩69,405 | ₩64,307 | ₩68,284 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,707 | ₩67,043 | ₩60,389 | ₩61,210 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,155 | ₩75,034 | ₩62,452 | ₩65,148 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,261 | ₩84,261 | ₩68,364 | ₩76,800 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,079 | ₩82,833 | ₩74,508 | ₩82,833 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,937 | ₩73,036 | ₩66,191 | ₩72,889 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,410 | ₩75,545 | ₩65,496 | ₩65,842 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,554 | ₩71,554 | ₩68,751 | ₩70,153 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,473 | ₩71,274 | ₩68,084 | ₩70,700 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,071 | ₩69,419 | ₩64,320 | ₩68,578 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,747 | ₩68,071 | ₩62,869 | ₩63,746 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,266 | ₩65,708 | ₩61,473 | ₩64,534 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,877 | ₩63,573 | ₩59,135 | ₩61,651 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,273 | ₩61,531 | ₩55,458 | ₩60,423 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,036 | ₩60,036 | ₩56,603 | ₩56,832 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,847 | ₩59,355 | ₩55,391 | ₩58,821 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,935 | ₩60,463 | ₩55,092 | ₩55,925 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,203 | ₩54,764 | ₩52,842 | ₩54,443 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,402 | ₩55,337 | ₩52,735 | ₩55,191 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,869 | ₩54,562 | ₩51,921 | ₩53,722 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,413 | ₩53,736 | ₩49,438 | ₩53,429 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,937 | ₩48,797 | ₩41,937 | ₩48,797 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,843 | ₩42,858 | ₩41,402 | ₩41,710 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,698 | ₩43,312 | ₩40,457 | ₩41,803 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,258 | ₩45,914 | ₩43,118 | ₩43,926 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,100 | ₩45,100 | ₩43,477 | ₩43,979 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,701 | ₩45,701 | ₩44,226 | ₩45,607 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,847 | ₩46,615 | ₩44,664 | ₩45,754 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,968 | ₩47,876 | ₩44,653 | ₩45,007 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,683 | ₩45,461 | ₩41,683 | ₩44,526 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,429 | ₩41,056 | ₩39,823 | ₩40,976 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,044 | ₩42,228 | ₩38,573 | ₩38,627 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,044 | ₩42,457 | ₩40,055 | ₩41,350 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,661 | ₩46,048 | ₩42,017 | ₩42,044 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,279 | ₩50,279 | ₩43,712 | ₩44,793 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,730 | ₩50,693 | ₩46,582 | ₩50,399 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,904 | ₩48,904 | ₩44,753 | ₩47,783 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,892 | ₩52,381 | ₩49,772 | ₩51,654 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,588 | ₩52,588 | ₩50,346 | ₩51,320 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,404 | ₩55,404 | ₩51,120 | ₩51,787 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,678 | ₩55,056 | ₩49,107 | ₩54,537 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,529 | ₩49,718 | ₩46,241 | ₩49,652 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,167 | ₩47,583 | ₩45,167 | ₩46,955 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,714 | ₩46,293 | ₩44,660 | ₩44,780 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,582 | ₩47,249 | ₩45,994 | ₩46,915 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,287 | ₩46,283 | ₩44,660 | ₩45,914 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,751 | ₩44,486 | ₩40,776 | ₩44,446 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,775 | ₩43,378 | ₩39,775 | ₩43,192 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,722 | ₩40,722 | ₩37,372 | ₩40,042 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,038 | ₩49,785 | ₩41,003 | ₩41,149 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,300 | ₩48,050 | ₩44,713 | ₩46,969 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,444 | ₩45,135 | ₩42,084 | ₩44,299 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,220 | ₩46,248 | ₩43,232 | ₩44,179 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,032 | ₩47,629 | ₩42,965 | ₩46,235 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,267 | ₩51,587 | ₩46,635 | ₩47,249 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,414 | ₩53,843 | ₩50,866 | ₩52,041 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,402 | ₩53,402 | ₩50,366 | ₩51,640 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,472 | ₩56,472 | ₩52,903 | ₩54,724 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,408 | ₩52,054 | ₩45,447 | ₩52,054 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,885 | ₩55,885 | ₩50,085 | ₩50,866 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,046 | ₩58,261 | ₩55,683 | ₩56,699 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,714 | ₩60,109 | ₩56,352 | ₩56,432 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,458 | ₩68,458 | ₩62,465 | ₩62,799 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,302 | ₩72,328 | ₩66,856 | ₩68,978 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,632 | ₩72,635 | ₩67,497 | ₩71,581 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,565 | ₩74,744 | ₩67,670 | ₩71,888 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩64,027 | ₩70,260 | ₩63,399 | ₩68,124 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,545 | ₩62,665 | ₩56,273 | ₩59,208 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,729 | ₩61,572 | ₩58,554 | ₩61,050 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,752 | ₩58,140 | ₩55,391 | ₩57,099 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,056 | ₩56,792 | ₩52,054 | ₩55,911 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,597 | ₩62,398 | ₩56,205 | ₩57,380 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,897 | ₩67,897 | ₩61,491 | ₩64,881 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,402 | ₩69,405 | ₩62,064 | ₩65,268 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,083 | ₩81,393 | ₩70,754 | ₩71,501 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,124 | ₩83,126 | ₩71,179 | ₩77,667 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,341 | ₩78,436 | ₩65,441 | ₩74,691 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,059 | ₩77,240 | ₩69,032 | ₩71,381 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,653 | ₩71,202 | ₩62,892 | ₩63,172 | -0.75% | 25.8만 |
|---|