시장 데이터를 불러오는 중
전체 종목
Themes Uranium & Nuclear ETF 과거 주가
Themes Uranium & Nuclear ETF · URAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Themes Uranium & Nuclear ETF · URAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,257 | ₩46,740 | ₩46,257 | ₩46,606 | +0.75% | 1천 |
| 2026.10.08 | ₩46,713 | ₩47,137 | ₩46,016 | ₩46,294 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,469 | ₩48,469 | ₩47,718 | ₩47,959 | -1.05% | 2.7천 |
| 2026.10.06 | ₩48,107 | ₩49,380 | ₩47,892 | ₩48,996 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,855 | ₩46,740 | ₩45,616 | ₩46,505 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,976 | ₩46,834 | ₩45,976 | ₩46,123 | +0.32% | 2.2천 |
| 2026.10.01 | ₩46,164 | ₩46,190 | ₩45,708 | ₩45,945 | -0.47% | 4.8천 |
| 2026.09.30 | ₩47,182 | ₩47,182 | ₩46,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,700 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩47,102 | ₩47,240 | ₩46,928 | ₩47,141 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩47,088 | ₩47,504 | ₩47,088 | ₩47,182 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,857 | ₩48,857 | ₩48,168 | ₩48,168 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩48,174 | ₩48,616 | ₩47,939 | ₩48,143 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,385 | ₩50,385 | ₩49,212 | ₩49,212 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,916 | ₩50,532 | ₩49,902 | ₩50,449 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,509 | ₩49,862 | ₩48,509 | ₩49,681 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,259 | ₩49,259 | ₩48,147 | ₩48,368 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,661 | ₩49,701 | ₩49,239 | ₩49,260 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,536 | ₩48,585 | ₩48,022 | ₩48,022 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,442 | ₩48,671 | ₩48,026 | ₩48,335 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩49,018 | ₩49,393 | ₩48,917 | ₩48,978 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,644 | ₩51,644 | ₩50,374 | ₩50,492 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,984 | ₩53,185 | ₩52,397 | ₩52,397 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,519 | ₩54,519 | ₩53,976 | ₩54,081 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩54,030 | ₩55,209 | ₩54,030 | ₩54,700 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,869 | ₩53,869 | ₩53,561 | ₩53,766 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,797 | ₩53,721 | ₩52,797 | ₩53,219 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,314 | ₩52,314 | ₩51,229 | ₩51,912 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,685 | ₩52,494 | ₩51,537 | ₩52,087 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,285 | ₩53,285 | ₩52,623 | ₩52,925 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,388 | ₩56,388 | ₩52,703 | ₩53,136 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,222 | ₩55,886 | ₩55,209 | ₩55,886 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩56,087 | ₩56,087 | ₩55,819 | ₩55,939 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,941 | ₩56,040 | ₩54,700 | ₩55,713 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,306 | ₩54,164 | ₩53,306 | ₩53,870 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,368 | ₩53,614 | ₩52,368 | ₩53,585 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩52,049 | ₩52,049 | ₩51,189 | ₩51,631 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,242 | ₩52,432 | ₩51,242 | ₩52,432 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,529 | ₩52,529 | ₩51,604 | ₩51,604 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,748 | ₩53,748 | ₩52,596 | ₩52,803 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,266 | ₩53,360 | ₩52,180 | ₩52,464 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,261 | ₩52,770 | ₩51,926 | ₩52,576 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,499 | ₩54,499 | ₩52,408 | ₩52,656 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,475 | ₩53,199 | ₩52,475 | ₩53,051 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,247 | ₩52,442 | ₩51,819 | ₩52,204 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,613 | ₩52,194 | ₩50,613 | ₩52,140 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,398 | ₩50,889 | ₩50,331 | ₩50,680 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩51,112 | ₩51,262 | ₩50,761 | ₩51,013 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,996 | ₩51,095 | ₩49,996 | ₩50,720 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,943 | ₩50,158 | ₩49,762 | ₩50,003 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,561 | ₩49,561 | ₩48,428 | ₩48,747 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,750 | ₩49,231 | ₩48,241 | ₩49,231 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,906 | ₩48,241 | ₩47,497 | ₩47,497 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,849 | ₩49,849 | ₩48,092 | ₩48,777 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,299 | ₩50,402 | ₩49,179 | ₩49,601 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩50,043 | ₩50,090 | ₩49,527 | ₩49,692 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,680 | ₩51,041 | ₩50,666 | ₩51,023 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,527 | ₩51,242 | ₩49,527 | ₩50,834 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩48,107 | ₩49,675 | ₩48,107 | ₩49,675 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,696 | ₩48,696 | ₩48,134 | ₩48,340 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,611 | ₩48,710 | ₩47,611 | ₩48,227 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,541 | ₩49,541 | ₩48,308 | ₩48,455 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,465 | ₩50,773 | ₩49,809 | ₩50,217 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩50,197 | ₩50,789 | ₩49,858 | ₩50,184 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,256 | ₩51,256 | ₩49,916 | ₩50,083 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,229 | ₩51,752 | ₩51,216 | ₩51,752 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,921 | ₩51,242 | ₩50,613 | ₩50,843 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,768 | ₩50,144 | ₩49,541 | ₩50,056 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩52,113 | ₩52,113 | ₩49,768 | ₩50,217 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,685 | ₩52,636 | ₩51,685 | ₩51,953 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩52,180 | ₩52,753 | ₩51,001 | ₩51,201 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,966 | ₩52,160 | ₩51,102 | ₩51,102 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩51,135 | ₩51,656 | ₩50,934 | ₩51,182 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,261 | ₩52,984 | ₩51,162 | ₩51,863 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,778 | ₩52,154 | ₩51,584 | ₩51,707 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,355 | ₩53,306 | ₩52,006 | ₩52,066 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩53,159 | ₩53,385 | ₩52,221 | ₩52,221 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,520 | ₩54,693 | ₩53,520 | ₩53,740 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,262 | ₩55,262 | ₩54,284 | ₩54,458 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,968 | ₩55,839 | ₩54,968 | ₩55,701 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,865 | ₩55,865 | ₩54,432 | ₩54,531 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,986 | ₩55,986 | ₩54,686 | ₩54,822 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,673 | ₩55,664 | ₩54,056 | ₩55,250 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩53,105 | ₩53,266 | ₩52,314 | ₩52,984 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,921 | ₩52,328 | ₩50,599 | ₩52,120 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,577 | ₩52,113 | ₩50,567 | ₩50,567 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩53,051 | ₩53,949 | ₩51,082 | ₩52,073 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,941 | ₩54,941 | ₩53,882 | ₩53,929 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,991 | ₩56,991 | ₩53,534 | ₩53,574 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,621 | ₩58,130 | ₩56,964 | ₩57,873 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,792 | ₩59,792 | ₩57,715 | ₩58,532 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,358 | ₩61,065 | ₩58,358 | ₩60,944 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩58,036 | ₩58,902 | ₩57,386 | ₩58,291 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,487 | ₩58,733 | ₩57,487 | ₩58,331 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,661 | ₩58,438 | ₩56,951 | ₩58,083 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩59,162 | ₩59,162 | ₩57,621 | ₩57,989 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,840 | ₩58,840 | ₩58,056 | ₩58,539 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,227 | ₩57,606 | ₩56,227 | ₩56,769 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩55,021 | ₩56,616 | ₩55,021 | ₩56,097 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,718 | ₩55,718 | ₩54,968 | ₩55,571 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩56,200 | ₩56,200 | ₩54,164 | ₩54,760 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,937 | ₩56,937 | ₩56,013 | ₩56,281 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,489 | ₩60,489 | ₩57,755 | ₩57,889 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,649 | ₩60,649 | ₩58,738 | ₩59,731 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,601 | ₩61,976 | ₩60,474 | ₩60,663 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,284 | ₩62,284 | ₩60,703 | ₩62,178 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,981 | ₩64,817 | ₩62,942 | ₩64,381 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,311 | ₩63,075 | ₩61,386 | ₩61,668 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,313 | ₩65,313 | ₩63,008 | ₩63,209 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩62,177 | ₩64,931 | ₩62,177 | ₩64,388 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,303 | ₩63,303 | ₩61,601 | ₩61,601 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,882 | ₩63,194 | ₩61,882 | ₩62,244 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,624 | ₩63,624 | ₩61,642 | ₩62,196 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,448 | ₩63,181 | ₩60,448 | ₩63,181 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,767 | ₩62,767 | ₩60,324 | ₩60,652 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,812 | ₩63,812 | ₩61,855 | ₩62,485 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩64,066 | ₩64,120 | ₩63,039 | ₩63,924 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,308 | ₩64,308 | ₩63,088 | ₩63,254 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩66,157 | ₩66,291 | ₩63,396 | ₩64,199 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,416 | ₩64,723 | ₩62,874 | ₩64,629 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,978 | ₩64,978 | ₩61,922 | ₩62,298 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,986 | ₩64,329 | ₩63,142 | ₩64,013 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,321 | ₩65,058 | ₩63,297 | ₩63,979 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,294 | ₩64,294 | ₩62,820 | ₩63,680 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩62,204 | ₩64,026 | ₩62,036 | ₩63,206 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,971 | ₩61,775 | ₩60,703 | ₩61,413 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩58,224 | ₩60,061 | ₩58,224 | ₩60,061 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,261 | ₩60,891 | ₩59,537 | ₩59,556 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩60,060 | ₩60,060 | ₩59,189 | ₩59,542 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,934 | ₩60,355 | ₩58,934 | ₩59,861 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩58,224 | ₩58,224 | ₩56,522 | ₩57,104 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,666 | ₩58,666 | ₩57,889 | ₩58,318 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,420 | ₩58,880 | ₩57,179 | ₩58,666 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,631 | ₩60,180 | ₩59,289 | ₩59,356 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,777 | ₩58,206 | ₩56,422 | ₩58,206 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩58,009 | ₩58,009 | ₩55,236 | ₩55,802 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩57,192 | ₩57,272 | ₩56,345 | ₩56,562 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,880 | ₩58,880 | ₩57,004 | ₩57,326 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,966 | ₩60,100 | ₩59,135 | ₩59,135 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,745 | ₩57,295 | ₩55,745 | ₩57,219 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩57,071 | ₩57,724 | ₩56,562 | ₩57,313 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,487 | ₩57,956 | ₩55,383 | ₩55,839 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,532 | ₩58,532 | ₩56,683 | ₩57,540 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,582 | ₩60,582 | ₩59,162 | ₩59,751 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,489 | ₩61,118 | ₩59,818 | ₩60,743 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩61,092 | ₩61,092 | ₩59,189 | ₩59,591 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩63,035 | ₩63,035 | ₩60,435 | ₩60,435 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,659 | ₩62,659 | ₩61,427 | ₩62,378 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,624 | ₩63,624 | ₩62,251 | ₩62,566 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,807 | ₩64,602 | ₩62,552 | ₩63,262 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩60,167 | ₩62,217 | ₩58,706 | ₩61,400 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩62,137 | ₩62,231 | ₩60,542 | ₩60,542 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,999 | ₩64,294 | ₩61,534 | ₩61,936 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,527 | ₩65,755 | ₩63,705 | ₩65,259 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩66,170 | ₩66,170 | ₩62,458 | ₩64,455 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,666 | ₩68,931 | ₩66,398 | ₩68,648 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,894 | ₩66,894 | ₩65,326 | ₩66,385 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩67,242 | ₩67,242 | ₩65,045 | ₩66,371 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩68,060 | ₩68,060 | ₩66,840 | ₩67,189 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,567 | ₩66,512 | ₩64,334 | ₩66,277 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,929 | ₩65,929 | ₩64,242 | ₩64,899 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,983 | ₩66,465 | ₩64,974 | ₩65,232 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,549 | ₩65,272 | ₩63,530 | ₩64,763 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,539 | ₩64,830 | ₩61,949 | ₩63,947 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩63,088 | ₩63,088 | ₩61,319 | ₩62,760 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,977 | ₩63,477 | ₩60,984 | ₩62,981 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,772 | ₩64,442 | ₩62,686 | ₩62,686 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩64,227 | ₩64,227 | ₩62,525 | ₩63,718 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,318 | ₩66,318 | ₩64,294 | ₩64,521 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,284 | ₩65,299 | ₩62,097 | ₩65,299 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,542 | ₩62,432 | ₩60,542 | ₩62,378 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,820 | ₩62,820 | ₩60,180 | ₩60,301 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩68,073 | ₩68,073 | ₩61,736 | ₩63,289 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,849 | ₩68,100 | ₩65,849 | ₩67,885 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,331 | ₩66,712 | ₩64,589 | ₩64,880 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,689 | ₩70,257 | ₩65,579 | ₩66,545 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,902 | ₩73,902 | ₩67,959 | ₩71,329 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩71,101 | ₩73,527 | ₩70,257 | ₩73,312 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,510 | ₩69,252 | ₩66,090 | ₩69,011 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,574 | ₩70,351 | ₩66,277 | ₩66,974 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,823 | ₩68,823 | ₩67,604 | ₩68,368 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,582 | ₩68,622 | ₩67,221 | ₩67,967 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,331 | ₩67,416 | ₩65,567 | ₩67,403 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,741 | ₩66,854 | ₩64,361 | ₩65,339 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,299 | ₩65,849 | ₩64,321 | ₩65,184 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩64,053 | ₩65,071 | ₩63,926 | ₩64,790 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,807 | ₩64,455 | ₩62,378 | ₩64,254 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩64,227 | ₩64,227 | ₩62,646 | ₩62,807 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,597 | ₩63,798 | ₩62,914 | ₩63,798 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩64,026 | ₩64,200 | ₩62,164 | ₩62,927 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,713 | ₩62,713 | ₩61,514 | ₩62,123 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,641 | ₩62,365 | ₩61,413 | ₩62,217 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩62,231 | ₩62,231 | ₩60,783 | ₩62,094 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩61,105 | ₩61,869 | ₩60,301 | ₩61,611 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,313 | ₩59,751 | ₩57,313 | ₩59,415 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,375 | ₩56,375 | ₩55,370 | ₩55,654 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩57,018 | ₩57,018 | ₩55,695 | ₩55,702 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,576 | ₩57,232 | ₩56,294 | ₩56,447 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩58,197 | ₩58,197 | ₩56,495 | ₩56,703 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩58,036 | ₩58,036 | ₩57,125 | ₩57,306 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,232 | ₩57,346 | ₩57,133 | ₩57,133 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩58,063 | ₩58,076 | ₩57,045 | ₩57,144 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩55,182 | ₩57,179 | ₩55,182 | ₩56,817 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,391 | ₩54,740 | ₩54,086 | ₩54,521 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,227 | ₩56,509 | ₩55,123 | ₩55,123 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,991 | ₩57,058 | ₩55,624 | ₩56,400 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩58,117 | ₩58,559 | ₩56,978 | ₩57,085 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩60,180 | ₩60,663 | ₩57,822 | ₩58,239 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩60,060 | ₩61,117 | ₩59,115 | ₩60,790 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,408 | ₩60,408 | ₩58,318 | ₩59,751 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,269 | ₩59,979 | ₩59,269 | ₩59,416 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩61,132 | ₩61,132 | ₩59,363 | ₩59,364 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,842 | ₩61,842 | ₩59,993 | ₩60,300 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,776 | ₩61,360 | ₩58,776 | ₩61,065 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,679 | ₩58,785 | ₩57,547 | ₩58,785 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩58,090 | ₩58,090 | ₩57,085 | ₩57,743 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,696 | ₩57,835 | ₩56,616 | ₩57,000 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,813 | ₩58,813 | ₩58,126 | ₩58,311 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩57,165 | ₩57,728 | ₩57,098 | ₩57,439 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,973 | ₩56,468 | ₩55,973 | ₩56,468 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,601 | ₩55,906 | ₩53,601 | ₩55,906 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,827 | ₩54,827 | ₩53,152 | ₩54,318 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,604 | ₩59,604 | ₩55,182 | ₩55,284 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,884 | ₩58,344 | ₩57,469 | ₩57,823 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,236 | ₩56,877 | ₩55,236 | ₩56,665 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,951 | ₩57,808 | ₩56,308 | ₩56,884 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,803 | ₩58,385 | ₩56,777 | ₩57,615 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩61,011 | ₩61,011 | ₩57,286 | ₩58,391 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩61,145 | ₩61,467 | ₩60,194 | ₩61,011 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,641 | ₩61,641 | ₩60,718 | ₩61,008 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩63,048 | ₩63,371 | ₩61,118 | ₩62,365 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,621 | ₩60,101 | ₩55,611 | ₩60,101 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,981 | ₩62,981 | ₩60,080 | ₩60,080 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,927 | ₩63,684 | ₩62,686 | ₩63,181 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,549 | ₩64,549 | ₩62,445 | ₩62,909 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩68,113 | ₩68,113 | ₩65,540 | ₩66,291 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩69,078 | ₩69,246 | ₩67,671 | ₩68,663 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,400 | ₩69,694 | ₩68,234 | ₩69,294 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,823 | ₩69,869 | ₩67,213 | ₩69,480 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩67,001 | ₩68,676 | ₩65,741 | ₩67,792 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,889 | ₩65,889 | ₩63,317 | ₩64,415 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,865 | ₩65,416 | ₩63,624 | ₩64,689 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,432 | ₩63,163 | ₩62,378 | ₩62,659 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,654 | ₩62,056 | ₩60,301 | ₩61,544 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,455 | ₩64,455 | ₩61,922 | ₩62,954 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩67,229 | ₩67,336 | ₩64,334 | ₩65,713 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,988 | ₩67,416 | ₩64,133 | ₩65,058 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,393 | ₩73,487 | ₩67,684 | ₩69,386 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩72,039 | ₩72,683 | ₩68,689 | ₩71,302 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,649 | ₩72,160 | ₩67,008 | ₩70,485 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩68,261 | ₩69,547 | ₩67,482 | ₩68,663 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩68,247 | ₩69,402 | ₩65,232 | ₩65,232 | -4.42% | 3.7만 |
|---|