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 | ₩24,745 | ₩25,068 | ₩24,305 | ₩24,892 | +0.59% | 6.7만 |
| 2026.10.08 | ₩25,599 | ₩25,687 | ₩23,757 | ₩24,478 | -4.38% | 11.6만 |
| 2026.10.07 | ₩27,574 | ₩27,574 | ₩25,961 | ₩26,226 | -4.89% | 7.9만 |
| 2026.10.06 | ₩27,241 | ₩29,490 | ₩27,241 | ₩28,749 | +5.54% | 18.5만 |
| 2026.10.05 | ₩25,893 | ₩26,587 | ₩25,439 | ₩25,973 | +0.31% | 3만 |
| 2026.10.02 | ₩26,093 | ₩26,360 | ₩25,559 | ₩25,719 | -1.43% | 3.2만 |
| 2026.10.01 | ₩25,893 | ₩25,893 | ₩24,825 | ₩25,532 | -1.39% | 5.3만 |
| 2026.09.30 | ₩26,694 | ₩27,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,893 |
| -3.00% |
| 4.6만 |
| 2026.09.29 | ₩26,827 | ₩26,827 | ₩25,887 | ₩26,146 | -2.54% | 2.4만 |
|---|
| 2026.09.28 | ₩26,827 | ₩26,854 | ₩26,013 | ₩26,267 | -2.09% | 5만 |
|---|
| 2026.09.25 | ₩27,027 | ₩27,788 | ₩26,920 | ₩27,294 | +0.99% | 7.3만 |
|---|
| 2026.09.24 | ₩28,482 | ₩28,629 | ₩27,094 | ₩27,454 | -3.61% | 5.4만 |
|---|
| 2026.09.23 | ₩30,311 | ₩30,311 | ₩28,762 | ₩28,909 | -4.62% | 14.4만 |
|---|
| 2026.09.22 | ₩30,457 | ₩31,285 | ₩29,912 | ₩31,125 | +2.19% | 8.5만 |
|---|
| 2026.09.21 | ₩30,177 | ₩30,734 | ₩29,618 | ₩30,257 | +0.27% | 12.5만 |
|---|
| 2026.09.18 | ₩30,097 | ₩30,097 | ₩28,228 | ₩28,589 | -5.01% | 5만 |
|---|
| 2026.09.17 | ₩29,510 | ₩30,457 | ₩29,203 | ₩30,070 | +1.90% | 3.7만 |
|---|
| 2026.09.16 | ₩29,617 | ₩29,617 | ₩27,428 | ₩28,269 | -4.55% | 2.8만 |
|---|
| 2026.09.15 | ₩29,363 | ₩29,637 | ₩28,429 | ₩28,869 | -1.68% | 6.8만 |
|---|
| 2026.09.14 | ₩29,657 | ₩29,924 | ₩28,682 | ₩29,336 | -1.08% | 5.9만 |
|---|
| 2026.09.11 | ₩33,767 | ₩34,034 | ₩31,245 | ₩31,432 | -6.92% | 4만 |
|---|
| 2026.09.10 | ₩35,182 | ₩35,289 | ₩33,674 | ₩33,714 | -4.17% | 2.9만 |
|---|
| 2026.09.09 | ₩37,157 | ₩38,038 | ₩36,463 | ₩36,637 | -1.40% | 4.4만 |
|---|
| 2026.09.08 | ₩36,557 | ₩38,746 | ₩36,557 | ₩37,424 | +2.37% | 5.9만 |
|---|
| 2026.09.04 | ₩34,501 | ₩35,756 | ₩34,501 | ₩35,596 | +3.17% | 2.8만 |
|---|
| 2026.09.03 | ₩34,848 | ₩35,609 | ₩34,608 | ₩35,422 | +1.65% | 4.6만 |
|---|
| 2026.09.02 | ₩32,753 | ₩34,000 | ₩32,246 | ₩33,247 | +1.51% | 5.6만 |
|---|
| 2026.09.01 | ₩34,315 | ₩34,315 | ₩32,166 | ₩33,193 | -3.27% | 8.7만 |
|---|
| 2026.08.31 | ₩34,969 | ₩35,633 | ₩34,755 | ₩34,969 | 0.00% | 6만 |
|---|
| 2026.08.28 | ₩39,266 | ₩39,266 | ₩34,728 | ₩34,929 | -11.05% | 13.2만 |
|---|
| 2026.08.27 | ₩39,907 | ₩40,067 | ₩38,439 | ₩39,707 | -0.50% | 7.5만 |
|---|
| 2026.08.26 | ₩39,867 | ₩42,042 | ₩38,732 | ₩39,213 | -1.64% | 10.1만 |
|---|
| 2026.08.25 | ₩37,144 | ₩39,787 | ₩36,784 | ₩39,493 | +6.32% | 13.3만 |
|---|
| 2026.08.24 | ₩36,463 | ₩36,730 | ₩35,182 | ₩35,783 | -1.87% | 9.9만 |
|---|
| 2026.08.21 | ₩33,514 | ₩36,303 | ₩33,514 | ₩36,277 | +8.24% | 16.1만 |
|---|
| 2026.08.20 | ₩34,021 | ₩34,021 | ₩31,954 | ₩32,833 | -3.49% | 7.2만 |
|---|
| 2026.08.19 | ₩33,234 | ₩34,635 | ₩33,100 | ₩34,635 | +4.22% | 5.7만 |
|---|
| 2026.08.18 | ₩33,954 | ₩34,635 | ₩32,114 | ₩32,513 | -4.25% | 4.5만 |
|---|
| 2026.08.17 | ₩34,835 | ₩36,036 | ₩34,248 | ₩35,182 | +1.00% | 3.4만 |
|---|
| 2026.08.14 | ₩34,795 | ₩35,970 | ₩34,288 | ₩34,542 | -0.73% | 5.6만 |
|---|
| 2026.08.13 | ₩34,915 | ₩35,663 | ₩33,994 | ₩34,915 | 0.00% | 6.5만 |
|---|
| 2026.08.12 | ₩36,290 | ₩36,290 | ₩34,768 | ₩35,035 | -3.46% | 5.7만 |
|---|
| 2026.08.11 | ₩34,742 | ₩35,356 | ₩34,475 | ₩35,182 | +1.27% | 3.2만 |
|---|
| 2026.08.10 | ₩34,942 | ₩34,942 | ₩33,741 | ₩34,008 | -2.67% | 5.4만 |
|---|
| 2026.08.07 | ₩33,634 | ₩34,708 | ₩32,860 | ₩34,461 | +2.46% | 16.1만 |
|---|
| 2026.08.06 | ₩32,059 | ₩33,100 | ₩30,901 | ₩32,072 | +0.04% | 6.1만 |
|---|
| 2026.08.05 | ₩32,032 | ₩32,445 | ₩31,366 | ₩31,939 | -0.29% | 8.6만 |
|---|
| 2026.08.04 | ₩30,604 | ₩32,032 | ₩30,564 | ₩31,592 | +3.23% | 8.3만 |
|---|
| 2026.08.03 | ₩26,253 | ₩29,730 | ₩26,253 | ₩29,643 | +12.91% | 4.4만 |
|---|
| 2026.07.31 | ₩29,176 | ₩29,176 | ₩26,471 | ₩27,441 | -5.95% | 2.9만 |
|---|
| 2026.07.30 | ₩26,347 | ₩28,309 | ₩26,347 | ₩28,108 | +6.69% | 4.7만 |
|---|
| 2026.07.29 | ₩27,187 | ₩27,187 | ₩25,212 | ₩25,279 | -7.02% | 6.6만 |
|---|
| 2026.07.28 | ₩27,788 | ₩27,788 | ₩25,933 | ₩27,361 | -1.54% | 6만 |
|---|
| 2026.07.27 | ₩29,483 | ₩30,004 | ₩28,215 | ₩28,936 | -1.86% | 5.5만 |
|---|
| 2026.07.24 | ₩29,870 | ₩29,870 | ₩27,901 | ₩28,148 | -5.76% | 3.4만 |
|---|
| 2026.07.23 | ₩29,843 | ₩30,660 | ₩29,176 | ₩30,137 | +0.98% | 4만 |
|---|
| 2026.07.22 | ₩29,443 | ₩30,804 | ₩29,443 | ₩30,110 | +2.27% | 7.5만 |
|---|
| 2026.07.21 | ₩27,481 | ₩29,056 | ₩27,481 | ₩28,909 | +5.20% | 4.3만 |
|---|
| 2026.07.20 | ₩27,254 | ₩27,254 | ₩26,600 | ₩26,854 | -1.47% | 5.2만 |
|---|
| 2026.07.17 | ₩26,106 | ₩27,238 | ₩25,492 | ₩26,720 | +2.35% | 3만 |
|---|
| 2026.07.16 | ₩28,762 | ₩28,762 | ₩26,827 | ₩27,121 | -5.71% | 5.7만 |
|---|
| 2026.07.15 | ₩30,751 | ₩30,986 | ₩28,682 | ₩29,657 | -3.56% | 4.8만 |
|---|
| 2026.07.14 | ₩30,457 | ₩31,205 | ₩30,364 | ₩30,764 | +1.01% | 10.4만 |
|---|
| 2026.07.13 | ₩32,032 | ₩32,032 | ₩29,363 | ₩29,577 | -7.67% | 9만 |
|---|
| 2026.07.10 | ₩32,646 | ₩33,167 | ₩32,086 | ₩32,846 | +0.61% | 6.8만 |
|---|
| 2026.07.09 | ₩31,685 | ₩32,273 | ₩31,365 | ₩31,832 | +0.46% | 2.9만 |
|---|
| 2026.07.08 | ₩30,284 | ₩31,058 | ₩29,550 | ₩30,858 | +1.90% | 8.8만 |
|---|
| 2026.07.07 | ₩33,354 | ₩33,354 | ₩30,189 | ₩30,711 | -7.92% | 7.8만 |
|---|
| 2026.07.06 | ₩34,475 | ₩34,943 | ₩33,994 | ₩33,994 | -1.39% | 2.9만 |
|---|
| 2026.07.02 | ₩33,380 | ₩35,769 | ₩32,313 | ₩33,087 | -0.88% | 4.7만 |
|---|
| 2026.07.01 | ₩34,034 | ₩35,609 | ₩32,927 | ₩33,367 | -1.96% | 3.6만 |
|---|
| 2026.06.30 | ₩34,008 | ₩34,008 | ₩32,658 | ₩33,781 | -0.67% | 2.6만 |
|---|
| 2026.06.29 | ₩34,728 | ₩34,728 | ₩32,820 | ₩34,208 | -1.50% | 3.3만 |
|---|
| 2026.06.26 | ₩33,127 | ₩34,682 | ₩32,873 | ₩33,994 | +2.62% | 3.8만 |
|---|
| 2026.06.25 | ₩35,996 | ₩36,170 | ₩34,088 | ₩34,501 | -4.15% | 5.8만 |
|---|
| 2026.06.24 | ₩36,837 | ₩36,837 | ₩34,568 | ₩35,850 | -2.68% | 3.8만 |
|---|
| 2026.06.23 | ₩36,237 | ₩39,373 | ₩35,462 | ₩37,224 | +2.73% | 4.5만 |
|---|
| 2026.06.22 | ₩39,707 | ₩39,707 | ₩38,025 | ₩39,039 | -1.68% | 4.4만 |
|---|
| 2026.06.18 | ₩41,175 | ₩41,348 | ₩39,773 | ₩40,454 | -1.75% | 4.1만 |
|---|
| 2026.06.17 | ₩40,161 | ₩41,856 | ₩39,200 | ₩39,693 | -1.16% | 6.5만 |
|---|
| 2026.06.16 | ₩40,975 | ₩42,510 | ₩39,671 | ₩40,147 | -2.02% | 6.3만 |
|---|
| 2026.06.15 | ₩40,147 | ₩41,662 | ₩40,147 | ₩40,855 | +1.76% | 10만 |
|---|
| 2026.06.12 | ₩36,824 | ₩37,798 | ₩36,076 | ₩37,184 | +0.98% | 4.7만 |
|---|
| 2026.06.11 | ₩33,634 | ₩36,459 | ₩33,380 | ₩36,370 | +8.13% | 6.5만 |
|---|
| 2026.06.10 | ₩34,889 | ₩35,903 | ₩32,501 | ₩32,873 | -5.78% | 8.1만 |
|---|
| 2026.06.09 | ₩39,213 | ₩39,213 | ₩32,892 | ₩35,543 | -9.36% | 13.8만 |
|---|
| 2026.06.08 | ₩39,520 | ₩39,533 | ₩38,038 | ₩38,199 | -3.34% | 7.7만 |
|---|
| 2026.06.05 | ₩44,485 | ₩44,485 | ₩36,931 | ₩37,611 | -15.45% | 31.5만 |
|---|
| 2026.06.04 | ₩45,379 | ₩45,977 | ₩44,405 | ₩45,392 | +0.03% | 6.6만 |
|---|
| 2026.06.03 | ₩50,211 | ₩50,216 | ₩45,112 | ₩46,006 | -8.37% | 12.4만 |
|---|
| 2026.06.02 | ₩45,713 | ₩51,372 | ₩45,059 | ₩51,118 | +11.82% | 11.3만 |
|---|
| 2026.06.01 | ₩45,539 | ₩47,288 | ₩43,284 | ₩46,260 | +1.58% | 9.1만 |
|---|
| 2026.05.29 | ₩46,660 | ₩47,208 | ₩44,365 | ₩46,740 | +0.17% | 5.7만 |
|---|
| 2026.05.28 | ₩45,379 | ₩47,206 | ₩43,978 | ₩46,874 | +3.29% | 8.3만 |
|---|
| 2026.05.27 | ₩46,060 | ₩46,554 | ₩44,512 | ₩46,020 | -0.09% | 7만 |
|---|
| 2026.05.26 | ₩46,353 | ₩47,528 | ₩45,873 | ₩47,234 | +1.90% | 24.9만 |
|---|
| 2026.05.22 | ₩44,685 | ₩45,286 | ₩43,644 | ₩43,951 | -1.64% | 8.2만 |
|---|
| 2026.05.21 | ₩42,630 | ₩44,338 | ₩41,842 | ₩43,631 | +2.35% | 8만 |
|---|
| 2026.05.20 | ₩42,042 | ₩43,069 | ₩40,888 | ₩42,456 | +0.98% | 11.2만 |
|---|
| 2026.05.19 | ₩42,349 | ₩42,349 | ₩39,880 | ₩40,988 | -3.21% | 8.8만 |
|---|
| 2026.05.18 | ₩45,686 | ₩45,686 | ₩42,249 | ₩43,377 | -5.05% | 10.7만 |
|---|
| 2026.05.15 | ₩47,648 | ₩47,648 | ₩44,979 | ₩45,126 | -5.29% | 11.4만 |
|---|
| 2026.05.14 | ₩50,985 | ₩50,985 | ₩47,782 | ₩49,450 | -3.01% | 10.7만 |
|---|
| 2026.05.13 | ₩53,387 | ₩53,387 | ₩49,770 | ₩51,132 | -4.22% | 11.7만 |
|---|
| 2026.05.12 | ₩55,963 | ₩56,057 | ₩50,277 | ₩53,414 | -4.56% | 18.2만 |
|---|
| 2026.05.11 | ₩55,589 | ₩60,321 | ₩55,296 | ₩58,606 | +5.43% | 11.3만 |
|---|
| 2026.05.08 | ₩57,204 | ₩57,204 | ₩54,135 | ₩54,695 | -4.39% | 6만 |
|---|
| 2026.05.07 | ₩60,928 | ₩62,063 | ₩56,364 | ₩57,191 | -6.13% | 11.3만 |
|---|
| 2026.05.06 | ₩55,696 | ₩61,369 | ₩54,837 | ₩60,688 | +8.96% | 11.5만 |
|---|
| 2026.05.05 | ₩57,084 | ₩58,059 | ₩53,441 | ₩54,055 | -5.31% | 4.7만 |
|---|
| 2026.05.04 | ₩55,696 | ₩57,765 | ₩54,562 | ₩55,736 | +0.07% | 4.7만 |
|---|
| 2026.05.01 | ₩57,885 | ₩57,885 | ₩55,109 | ₩56,964 | -1.59% | 4.1만 |
|---|
| 2026.04.30 | ₩53,427 | ₩58,646 | ₩53,314 | ₩58,139 | +8.82% | 6.1만 |
|---|
| 2026.04.29 | ₩55,256 | ₩55,256 | ₩51,652 | ₩51,946 | -5.99% | 4.4만 |
|---|
| 2026.04.28 | ₩56,991 | ₩57,805 | ₩53,828 | ₩54,668 | -4.07% | 7.4만 |
|---|
| 2026.04.27 | ₩57,792 | ₩60,061 | ₩57,405 | ₩59,714 | +3.33% | 13.9만 |
|---|
| 2026.04.24 | ₩61,969 | ₩61,969 | ₩56,844 | ₩56,951 | -8.10% | 6.2만 |
|---|
| 2026.04.23 | ₩62,730 | ₩64,105 | ₩56,697 | ₩59,500 | -5.15% | 10.1만 |
|---|
| 2026.04.22 | ₩56,470 | ₩61,989 | ₩56,470 | ₩61,355 | +8.65% | 7.7만 |
|---|
| 2026.04.21 | ₩60,207 | ₩60,207 | ₩54,388 | ₩54,402 | -9.64% | 5.4만 |
|---|
| 2026.04.20 | ₩57,458 | ₩59,780 | ₩56,497 | ₩59,420 | +3.41% | 7.1만 |
|---|
| 2026.04.17 | ₩60,434 | ₩61,993 | ₩58,459 | ₩59,033 | -2.32% | 11만 |
|---|
| 2026.04.16 | ₩59,500 | ₩59,687 | ₩57,498 | ₩58,099 | -2.36% | 10.6만 |
|---|
| 2026.04.15 | ₩54,588 | ₩58,753 | ₩54,508 | ₩57,792 | +5.87% | 10.6만 |
|---|
| 2026.04.14 | ₩54,055 | ₩54,729 | ₩53,147 | ₩54,028 | -0.05% | 10.6만 |
|---|
| 2026.04.13 | ₩49,410 | ₩52,560 | ₩48,422 | ₩52,400 | +6.05% | 8.6만 |
|---|
| 2026.04.10 | ₩51,385 | ₩52,613 | ₩50,225 | ₩50,558 | -1.61% | 4.9만 |
|---|
| 2026.04.09 | ₩50,064 | ₩51,906 | ₩48,985 | ₩50,638 | +1.15% | 5.5만 |
|---|
| 2026.04.08 | ₩51,692 | ₩52,923 | ₩49,864 | ₩51,278 | -0.80% | 13.4만 |
|---|
| 2026.04.07 | ₩46,252 | ₩46,794 | ₩43,911 | ₩45,913 | -0.73% | 4.6만 |
|---|
| 2026.04.06 | ₩48,275 | ₩48,289 | ₩46,313 | ₩47,248 | -2.13% | 5.8만 |
|---|
| 2026.04.02 | ₩44,525 | ₩48,089 | ₩43,711 | ₩47,354 | +6.35% | 7.1만 |
|---|
| 2026.04.01 | ₩48,769 | ₩51,052 | ₩48,015 | ₩48,529 | -0.49% | 9.4만 |
|---|
| 2026.03.31 | ₩43,284 | ₩47,023 | ₩43,083 | ₩46,987 | +8.56% | 6.8만 |
|---|
| 2026.03.30 | ₩45,326 | ₩45,326 | ₩40,668 | ₩41,642 | -8.13% | 7.1만 |
|---|
| 2026.03.27 | ₩43,377 | ₩45,419 | ₩43,077 | ₩44,138 | +1.75% | 4.7만 |
|---|
| 2026.03.26 | ₩47,021 | ₩47,448 | ₩43,804 | ₩44,231 | -5.93% | 4.5만 |
|---|
| 2026.03.25 | ₩49,383 | ₩50,377 | ₩48,342 | ₩48,556 | -1.68% | 3.1만 |
|---|
| 2026.03.24 | ₩44,458 | ₩46,720 | ₩43,764 | ₩46,594 | +4.80% | 3.6만 |
|---|
| 2026.03.23 | ₩45,352 | ₩47,939 | ₩44,672 | ₩46,620 | +2.80% | 7.2만 |
|---|
| 2026.03.20 | ₩48,489 | ₩48,489 | ₩42,606 | ₩43,337 | -10.62% | 7만 |
|---|
| 2026.03.19 | ₩46,674 | ₩48,305 | ₩44,485 | ₩47,808 | +2.43% | 12.1만 |
|---|
| 2026.03.18 | ₩51,532 | ₩51,763 | ₩49,463 | ₩49,570 | -3.81% | 6.4만 |
|---|
| 2026.03.17 | ₩52,346 | ₩53,808 | ₩51,038 | ₩52,586 | +0.46% | 4.7만 |
|---|
| 2026.03.16 | ₩51,665 | ₩52,012 | ₩49,303 | ₩51,292 | -0.72% | 5.1만 |
|---|
| 2026.03.13 | ₩55,216 | ₩56,057 | ₩50,384 | ₩50,384 | -8.75% | 9.1만 |
|---|
| 2026.03.12 | ₩54,388 | ₩55,069 | ₩51,652 | ₩53,828 | -1.03% | 5.5만 |
|---|
| 2026.03.11 | ₩56,550 | ₩57,058 | ₩53,627 | ₩54,575 | -3.49% | 5.9만 |
|---|
| 2026.03.10 | ₩54,789 | ₩59,153 | ₩54,575 | ₩56,444 | +3.02% | 17만 |
|---|
| 2026.03.09 | ₩47,661 | ₩54,388 | ₩47,448 | ₩54,388 | +14.11% | 6.6만 |
|---|
| 2026.03.06 | ₩50,598 | ₩53,387 | ₩49,009 | ₩50,531 | -0.13% | 7.3만 |
|---|
| 2026.03.05 | ₩56,697 | ₩56,757 | ₩50,424 | ₩52,800 | -6.87% | 12.6만 |
|---|
| 2026.03.04 | ₩57,752 | ₩59,500 | ₩54,989 | ₩58,472 | +1.25% | 8.3만 |
|---|
| 2026.03.03 | ₩59,393 | ₩59,393 | ₩52,119 | ₩56,991 | -4.04% | 17.2만 |
|---|
| 2026.03.02 | ₩60,234 | ₩67,361 | ₩60,234 | ₩67,361 | +11.83% | 10.9만 |
|---|
| 2026.02.27 | ₩61,395 | ₩62,797 | ₩60,247 | ₩62,530 | +1.85% | 4.8만 |
|---|
| 2026.02.26 | ₩63,517 | ₩63,517 | ₩59,100 | ₩63,077 | -0.69% | 10.5만 |
|---|
| 2026.02.25 | ₩66,707 | ₩66,934 | ₩64,065 | ₩64,372 | -3.50% | 11만 |
|---|
| 2026.02.24 | ₩60,488 | ₩64,251 | ₩57,858 | ₩64,025 | +5.85% | 12만 |
|---|
| 2026.02.23 | ₩61,862 | ₩62,129 | ₩59,053 | ₩60,488 | -2.22% | 7.1만 |
|---|
| 2026.02.20 | ₩61,275 | ₩64,799 | ₩60,087 | ₩62,730 | +2.37% | 12.6만 |
|---|
| 2026.02.19 | ₩58,793 | ₩62,343 | ₩57,298 | ₩61,809 | +5.13% | 6.3만 |
|---|
| 2026.02.18 | ₩57,912 | ₩61,095 | ₩56,991 | ₩60,034 | +3.66% | 7.1만 |
|---|
| 2026.02.17 | ₩55,416 | ₩57,031 | ₩52,560 | ₩56,217 | +1.45% | 9.2만 |
|---|
| 2026.02.13 | ₩57,271 | ₩58,859 | ₩53,734 | ₩57,218 | -0.09% | 8.1만 |
|---|
| 2026.02.12 | ₩61,515 | ₩61,557 | ₩55,776 | ₩57,284 | -6.88% | 11.4만 |
|---|
| 2026.02.11 | ₩63,451 | ₩63,707 | ₩57,391 | ₩61,315 | -3.37% | 16만 |
|---|
| 2026.02.10 | ₩63,664 | ₩63,664 | ₩60,308 | ₩60,701 | -4.65% | 9.4만 |
|---|
| 2026.02.09 | ₩57,405 | ₩63,755 | ₩57,391 | ₩63,544 | +10.70% | 19.4만 |
|---|
| 2026.02.06 | ₩55,389 | ₩58,232 | ₩53,788 | ₩58,232 | +5.13% | 14.5만 |
|---|
| 2026.02.05 | ₩54,709 | ₩57,338 | ₩51,839 | ₩51,932 | -5.07% | 20.3만 |
|---|
| 2026.02.04 | ₩69,390 | ₩69,390 | ₩54,055 | ₩58,739 | -15.35% | 40만 |
|---|
| 2026.02.03 | ₩66,294 | ₩69,403 | ₩64,305 | ₩68,282 | +3.00% | 15.4만 |
|---|
| 2026.02.02 | ₩64,705 | ₩67,041 | ₩60,388 | ₩61,208 | -5.40% | 22.9만 |
|---|
| 2026.01.30 | ₩72,153 | ₩75,032 | ₩62,450 | ₩65,146 | -9.71% | 32.7만 |
|---|
| 2026.01.29 | ₩84,258 | ₩84,258 | ₩68,362 | ₩76,797 | -8.85% | 51.8만 |
|---|
| 2026.01.28 | ₩76,077 | ₩82,830 | ₩74,506 | ₩82,830 | +8.88% | 31.8만 |
|---|
| 2026.01.27 | ₩67,935 | ₩73,034 | ₩66,189 | ₩72,887 | +7.29% | 15.8만 |
|---|
| 2026.01.26 | ₩73,407 | ₩75,543 | ₩65,494 | ₩65,840 | -10.31% | 35.9만 |
|---|
| 2026.01.23 | ₩71,552 | ₩71,552 | ₩68,749 | ₩70,151 | -1.96% | 14.3만 |
|---|
| 2026.01.22 | ₩70,471 | ₩71,272 | ₩68,082 | ₩70,698 | +0.32% | 18.2만 |
|---|
| 2026.01.21 | ₩68,069 | ₩69,417 | ₩64,318 | ₩68,576 | +0.75% | 22.1만 |
|---|
| 2026.01.20 | ₩64,745 | ₩68,069 | ₩62,867 | ₩63,744 | -1.55% | 22.5만 |
|---|
| 2026.01.16 | ₩63,264 | ₩65,706 | ₩61,471 | ₩64,532 | +2.00% | 20만 |
|---|
| 2026.01.15 | ₩60,875 | ₩63,571 | ₩59,133 | ₩61,649 | +1.27% | 14.7만 |
|---|
| 2026.01.14 | ₩57,271 | ₩61,529 | ₩55,456 | ₩60,421 | +5.50% | 14.1만 |
|---|
| 2026.01.13 | ₩60,034 | ₩60,034 | ₩56,601 | ₩56,831 | -5.34% | 13.7만 |
|---|
| 2026.01.12 | ₩57,845 | ₩59,353 | ₩55,389 | ₩58,819 | +1.68% | 13만 |
|---|
| 2026.01.09 | ₩58,933 | ₩60,461 | ₩55,090 | ₩55,923 | -5.11% | 11.6만 |
|---|
| 2026.01.08 | ₩54,201 | ₩54,762 | ₩52,840 | ₩54,442 | +0.44% | 12.1만 |
|---|
| 2026.01.07 | ₩53,401 | ₩55,336 | ₩52,733 | ₩55,189 | +3.35% | 8.4만 |
|---|
| 2026.01.06 | ₩53,868 | ₩54,560 | ₩51,919 | ₩53,721 | -0.27% | 16.6만 |
|---|
| 2026.01.05 | ₩51,412 | ₩53,734 | ₩49,437 | ₩53,427 | +3.92% | 20만 |
|---|
| 2026.01.02 | ₩41,936 | ₩48,796 | ₩41,936 | ₩48,796 | +16.36% | 25.7만 |
|---|
| 2025.12.31 | ₩41,842 | ₩42,857 | ₩41,400 | ₩41,709 | -0.32% | 5.9만 |
|---|
| 2025.12.30 | ₩42,696 | ₩43,310 | ₩40,455 | ₩41,802 | -2.09% | 18.3만 |
|---|
| 2025.12.29 | ₩43,257 | ₩45,913 | ₩43,117 | ₩43,924 | +1.54% | 7.9만 |
|---|
| 2025.12.26 | ₩45,099 | ₩45,099 | ₩43,476 | ₩43,978 | -2.49% | 4.3만 |
|---|
| 2025.12.24 | ₩45,699 | ₩45,699 | ₩44,225 | ₩45,606 | -0.20% | 2.7만 |
|---|
| 2025.12.23 | ₩44,845 | ₩46,614 | ₩44,662 | ₩45,753 | +2.02% | 5만 |
|---|
| 2025.12.22 | ₩45,966 | ₩47,875 | ₩44,652 | ₩45,005 | -2.09% | 11.6만 |
|---|
| 2025.12.19 | ₩41,682 | ₩45,459 | ₩41,682 | ₩44,525 | +6.82% | 9.4만 |
|---|
| 2025.12.18 | ₩40,427 | ₩41,055 | ₩39,822 | ₩40,975 | +1.35% | 12.3만 |
|---|
| 2025.12.17 | ₩42,042 | ₩42,227 | ₩38,572 | ₩38,626 | -8.13% | 6.2만 |
|---|
| 2025.12.16 | ₩42,042 | ₩42,456 | ₩40,054 | ₩41,348 | -1.65% | 5.7만 |
|---|
| 2025.12.15 | ₩45,659 | ₩46,046 | ₩42,016 | ₩42,042 | -7.92% | 11.8만 |
|---|
| 2025.12.12 | ₩50,277 | ₩50,277 | ₩43,711 | ₩44,792 | -10.91% | 13.2만 |
|---|
| 2025.12.11 | ₩47,728 | ₩50,691 | ₩46,580 | ₩50,398 | +5.59% | 7.8만 |
|---|
| 2025.12.10 | ₩48,903 | ₩48,903 | ₩44,752 | ₩47,782 | -2.29% | 13.5만 |
|---|
| 2025.12.09 | ₩49,890 | ₩52,380 | ₩49,770 | ₩51,652 | +3.53% | 3.8만 |
|---|
| 2025.12.08 | ₩52,586 | ₩52,586 | ₩50,344 | ₩51,318 | -2.41% | 6.4만 |
|---|
| 2025.12.05 | ₩55,403 | ₩55,403 | ₩51,118 | ₩51,786 | -6.53% | 13.4만 |
|---|
| 2025.12.04 | ₩49,677 | ₩55,054 | ₩49,106 | ₩54,535 | +9.78% | 20.2만 |
|---|
| 2025.12.03 | ₩47,528 | ₩49,717 | ₩46,240 | ₩49,650 | +4.47% | 13.9만 |
|---|
| 2025.12.02 | ₩45,166 | ₩47,581 | ₩45,166 | ₩46,954 | +3.96% | 7만 |
|---|
| 2025.12.01 | ₩45,713 | ₩46,292 | ₩44,658 | ₩44,779 | -2.04% | 4.7만 |
|---|
| 2025.11.28 | ₩46,580 | ₩47,248 | ₩45,993 | ₩46,914 | +0.72% | 3.6만 |
|---|
| 2025.11.26 | ₩45,286 | ₩46,281 | ₩44,658 | ₩45,913 | +1.39% | 5.4만 |
|---|
| 2025.11.25 | ₩42,750 | ₩44,485 | ₩40,774 | ₩44,445 | +3.97% | 8.4만 |
|---|
| 2025.11.24 | ₩39,773 | ₩43,377 | ₩39,773 | ₩43,190 | +8.59% | 10.2만 |
|---|
| 2025.11.21 | ₩40,721 | ₩40,721 | ₩37,371 | ₩40,040 | -1.67% | 9.4만 |
|---|
| 2025.11.20 | ₩49,036 | ₩49,784 | ₩41,001 | ₩41,148 | -16.09% | 19.2만 |
|---|
| 2025.11.19 | ₩45,299 | ₩48,048 | ₩44,712 | ₩46,967 | +3.68% | 6.8만 |
|---|
| 2025.11.18 | ₩42,443 | ₩45,134 | ₩42,082 | ₩44,298 | +4.37% | 7.8만 |
|---|
| 2025.11.17 | ₩45,219 | ₩46,247 | ₩43,230 | ₩44,178 | -2.30% | 7.4만 |
|---|
| 2025.11.14 | ₩44,031 | ₩47,628 | ₩42,963 | ₩46,233 | +5.00% | 5.4만 |
|---|
| 2025.11.13 | ₩51,265 | ₩51,585 | ₩46,634 | ₩47,248 | -7.84% | 9.7만 |
|---|
| 2025.11.12 | ₩52,413 | ₩53,841 | ₩50,865 | ₩52,039 | -0.71% | 7.8만 |
|---|
| 2025.11.11 | ₩53,401 | ₩53,401 | ₩50,364 | ₩51,639 | -3.30% | 10.1만 |
|---|
| 2025.11.10 | ₩56,470 | ₩56,470 | ₩52,901 | ₩54,722 | -3.10% | 15.9만 |
|---|
| 2025.11.07 | ₩46,407 | ₩52,053 | ₩45,446 | ₩52,053 | +12.17% | 12만 |
|---|
| 2025.11.06 | ₩55,883 | ₩55,883 | ₩50,084 | ₩50,865 | -8.98% | 13만 |
|---|
| 2025.11.05 | ₩57,044 | ₩58,259 | ₩55,682 | ₩56,697 | -0.61% | 7.4만 |
|---|
| 2025.11.04 | ₩58,713 | ₩60,107 | ₩56,350 | ₩56,430 | -3.89% | 11.2만 |
|---|
| 2025.11.03 | ₩68,456 | ₩68,456 | ₩62,463 | ₩62,797 | -8.27% | 10.7만 |
|---|
| 2025.10.31 | ₩72,300 | ₩72,326 | ₩66,854 | ₩68,976 | -4.60% | 12.8만 |
|---|
| 2025.10.30 | ₩69,630 | ₩72,633 | ₩67,495 | ₩71,579 | +2.80% | 13.3만 |
|---|
| 2025.10.29 | ₩68,563 | ₩74,742 | ₩67,668 | ₩71,886 | +4.85% | 27.6만 |
|---|
| 2025.10.28 | ₩64,025 | ₩70,258 | ₩63,397 | ₩68,122 | +6.40% | 33.7만 |
|---|
| 2025.10.27 | ₩62,543 | ₩62,663 | ₩56,271 | ₩59,206 | -5.34% | 18만 |
|---|
| 2025.10.24 | ₩59,727 | ₩61,570 | ₩58,552 | ₩61,048 | +2.21% | 14.7만 |
|---|
| 2025.10.23 | ₩56,751 | ₩58,139 | ₩55,389 | ₩57,098 | +0.61% | 8.3만 |
|---|
| 2025.10.22 | ₩54,055 | ₩56,791 | ₩52,053 | ₩55,910 | +3.43% | 19만 |
|---|
| 2025.10.21 | ₩61,595 | ₩62,396 | ₩56,203 | ₩57,378 | -6.85% | 28.3만 |
|---|
| 2025.10.20 | ₩67,895 | ₩67,895 | ₩61,489 | ₩64,879 | -4.44% | 21.6만 |
|---|
| 2025.10.17 | ₩66,400 | ₩69,403 | ₩62,063 | ₩65,266 | -1.71% | 33.8만 |
|---|
| 2025.10.16 | ₩80,081 | ₩81,390 | ₩70,751 | ₩71,499 | -10.72% | 38.4만 |
|---|
| 2025.10.15 | ₩81,122 | ₩83,124 | ₩71,177 | ₩77,665 | -4.26% | 51.8만 |
|---|
| 2025.10.14 | ₩71,339 | ₩78,434 | ₩65,439 | ₩74,689 | +4.70% | 57.6만 |
|---|
| 2025.10.13 | ₩70,057 | ₩77,238 | ₩69,030 | ₩71,379 | +1.89% | 67.1만 |
|---|
| 2025.10.10 | ₩63,651 | ₩71,200 | ₩62,890 | ₩63,170 | -0.75% | 25.8만 |
|---|