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 | ₩46,121 | ₩46,602 | ₩46,121 | ₩46,469 | +0.75% | 1천 |
| 2026.10.08 | ₩46,576 | ₩46,998 | ₩45,881 | ₩46,158 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,326 | ₩48,326 | ₩47,578 | ₩47,818 | -1.05% | 2.7천 |
| 2026.10.06 | ₩47,965 | ₩49,235 | ₩47,752 | ₩48,852 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,721 | ₩46,602 | ₩45,481 | ₩46,369 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,841 | ₩46,696 | ₩45,841 | ₩45,988 | +0.32% | 2.2천 |
| 2026.10.01 | ₩46,028 | ₩46,055 | ₩45,574 | ₩45,810 | -0.47% | 4.8천 |
| 2026.09.30 | ₩47,043 | ₩47,043 | ₩46,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,562 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩46,963 | ₩47,101 | ₩46,790 | ₩47,002 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩46,950 | ₩47,364 | ₩46,950 | ₩47,043 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,713 | ₩48,713 | ₩48,027 | ₩48,027 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩48,032 | ₩48,473 | ₩47,798 | ₩48,001 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,237 | ₩50,237 | ₩49,068 | ₩49,068 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,769 | ₩50,384 | ₩49,756 | ₩50,301 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,366 | ₩49,716 | ₩48,366 | ₩49,535 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,114 | ₩49,114 | ₩48,005 | ₩48,226 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,515 | ₩49,555 | ₩49,094 | ₩49,116 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,393 | ₩48,442 | ₩47,881 | ₩47,881 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,299 | ₩48,528 | ₩47,885 | ₩48,192 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩48,874 | ₩49,248 | ₩48,774 | ₩48,834 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,493 | ₩51,493 | ₩50,226 | ₩50,343 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,829 | ₩53,029 | ₩52,243 | ₩52,243 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,358 | ₩54,358 | ₩53,817 | ₩53,922 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩53,871 | ₩55,046 | ₩53,871 | ₩54,539 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,710 | ₩53,710 | ₩53,403 | ₩53,608 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,642 | ₩53,563 | ₩52,642 | ₩53,062 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,161 | ₩52,161 | ₩51,078 | ₩51,760 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,533 | ₩52,340 | ₩51,386 | ₩51,933 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,128 | ₩53,128 | ₩52,468 | ₩52,770 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,222 | ₩56,222 | ₩52,548 | ₩52,980 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,060 | ₩55,721 | ₩55,046 | ₩55,721 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩55,922 | ₩55,922 | ₩55,654 | ₩55,775 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,779 | ₩55,875 | ₩54,539 | ₩55,549 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,149 | ₩54,004 | ₩53,149 | ₩53,712 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,214 | ₩53,457 | ₩52,214 | ₩53,427 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩51,896 | ₩51,896 | ₩51,038 | ₩51,479 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,092 | ₩52,278 | ₩51,092 | ₩52,278 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,374 | ₩52,374 | ₩51,452 | ₩51,452 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,590 | ₩53,590 | ₩52,441 | ₩52,648 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,109 | ₩53,203 | ₩52,027 | ₩52,310 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,107 | ₩52,615 | ₩51,773 | ₩52,421 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,338 | ₩54,338 | ₩52,254 | ₩52,501 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,321 | ₩53,042 | ₩52,321 | ₩52,895 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,094 | ₩52,287 | ₩51,666 | ₩52,051 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,464 | ₩52,040 | ₩50,464 | ₩51,987 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,250 | ₩50,739 | ₩50,183 | ₩50,531 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩50,962 | ₩51,112 | ₩50,612 | ₩50,863 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,849 | ₩50,945 | ₩49,849 | ₩50,571 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,796 | ₩50,011 | ₩49,615 | ₩49,856 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,415 | ₩49,415 | ₩48,286 | ₩48,604 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,607 | ₩49,086 | ₩48,099 | ₩49,086 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,765 | ₩48,099 | ₩47,357 | ₩47,357 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,702 | ₩49,702 | ₩47,951 | ₩48,633 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,154 | ₩50,254 | ₩49,034 | ₩49,455 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩49,896 | ₩49,943 | ₩49,382 | ₩49,546 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,531 | ₩50,891 | ₩50,517 | ₩50,873 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,382 | ₩51,092 | ₩49,382 | ₩50,684 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩47,965 | ₩49,528 | ₩47,965 | ₩49,528 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,553 | ₩48,553 | ₩47,992 | ₩48,198 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,471 | ₩48,567 | ₩47,471 | ₩48,086 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,395 | ₩49,395 | ₩48,166 | ₩48,313 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,317 | ₩50,624 | ₩49,662 | ₩50,070 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩50,050 | ₩50,640 | ₩49,712 | ₩50,036 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,105 | ₩51,105 | ₩49,769 | ₩49,936 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,078 | ₩51,599 | ₩51,065 | ₩51,599 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,771 | ₩51,092 | ₩50,464 | ₩50,694 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,622 | ₩49,996 | ₩49,395 | ₩49,909 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩51,960 | ₩51,960 | ₩49,622 | ₩50,070 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,533 | ₩52,481 | ₩51,533 | ₩51,800 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩52,027 | ₩52,597 | ₩50,851 | ₩51,050 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,813 | ₩52,007 | ₩50,951 | ₩50,951 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩50,985 | ₩51,505 | ₩50,784 | ₩51,032 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,107 | ₩52,829 | ₩51,012 | ₩51,710 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,626 | ₩52,000 | ₩51,432 | ₩51,555 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,201 | ₩53,149 | ₩51,853 | ₩51,913 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩53,002 | ₩53,228 | ₩52,067 | ₩52,067 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,363 | ₩54,532 | ₩53,363 | ₩53,582 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,100 | ₩55,100 | ₩54,125 | ₩54,298 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,806 | ₩55,674 | ₩54,806 | ₩55,537 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,701 | ₩55,701 | ₩54,272 | ₩54,370 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,821 | ₩55,821 | ₩54,525 | ₩54,660 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,512 | ₩55,501 | ₩53,897 | ₩55,088 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩52,949 | ₩53,109 | ₩52,161 | ₩52,829 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,771 | ₩52,174 | ₩50,450 | ₩51,967 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,426 | ₩51,960 | ₩50,418 | ₩50,418 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩52,895 | ₩53,791 | ₩50,931 | ₩51,920 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,779 | ₩54,779 | ₩53,724 | ₩53,771 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,823 | ₩56,823 | ₩53,376 | ₩53,416 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,451 | ₩57,959 | ₩56,797 | ₩57,703 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,616 | ₩59,616 | ₩57,545 | ₩58,360 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,186 | ₩60,885 | ₩58,186 | ₩60,765 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩57,866 | ₩58,729 | ₩57,218 | ₩58,119 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,318 | ₩58,560 | ₩57,318 | ₩58,160 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,492 | ₩58,266 | ₩56,783 | ₩57,912 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩58,988 | ₩58,988 | ₩57,451 | ₩57,819 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,667 | ₩58,667 | ₩57,886 | ₩58,367 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,062 | ₩57,437 | ₩56,062 | ₩56,602 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩54,859 | ₩56,449 | ₩54,859 | ₩55,932 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,554 | ₩55,554 | ₩54,806 | ₩55,407 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩56,035 | ₩56,035 | ₩54,004 | ₩54,599 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,770 | ₩56,770 | ₩55,848 | ₩56,115 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,311 | ₩60,311 | ₩57,585 | ₩57,719 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,471 | ₩60,471 | ₩58,566 | ₩59,556 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,420 | ₩61,794 | ₩60,296 | ₩60,484 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,101 | ₩62,101 | ₩60,524 | ₩61,995 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,796 | ₩64,626 | ₩62,757 | ₩64,192 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,128 | ₩62,889 | ₩61,206 | ₩61,486 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,121 | ₩65,121 | ₩62,822 | ₩63,023 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩61,994 | ₩64,740 | ₩61,994 | ₩64,199 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,116 | ₩63,116 | ₩61,420 | ₩61,420 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,700 | ₩63,008 | ₩61,700 | ₩62,061 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,437 | ₩63,437 | ₩61,461 | ₩62,013 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,271 | ₩62,995 | ₩60,271 | ₩62,995 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,582 | ₩62,582 | ₩60,146 | ₩60,474 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,624 | ₩63,624 | ₩61,673 | ₩62,301 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩63,878 | ₩63,931 | ₩62,853 | ₩63,736 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,118 | ₩64,118 | ₩62,903 | ₩63,068 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩65,962 | ₩66,096 | ₩63,210 | ₩64,010 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,230 | ₩64,533 | ₩62,689 | ₩64,439 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,787 | ₩64,787 | ₩61,740 | ₩62,114 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,798 | ₩64,140 | ₩62,956 | ₩63,825 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,132 | ₩64,867 | ₩63,111 | ₩63,791 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,105 | ₩64,105 | ₩62,635 | ₩63,493 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩62,021 | ₩63,838 | ₩61,854 | ₩63,020 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,792 | ₩61,593 | ₩60,524 | ₩61,233 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩58,053 | ₩59,884 | ₩58,053 | ₩59,884 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,084 | ₩60,711 | ₩59,362 | ₩59,381 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩59,883 | ₩59,883 | ₩59,015 | ₩59,367 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,761 | ₩60,177 | ₩58,761 | ₩59,685 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩58,053 | ₩58,053 | ₩56,356 | ₩56,936 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,494 | ₩58,494 | ₩57,719 | ₩58,146 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,251 | ₩58,707 | ₩57,011 | ₩58,494 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,456 | ₩60,003 | ₩59,115 | ₩59,182 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,610 | ₩58,035 | ₩56,256 | ₩58,035 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩57,839 | ₩57,839 | ₩55,073 | ₩55,638 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩57,024 | ₩57,104 | ₩56,179 | ₩56,396 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,707 | ₩58,707 | ₩56,837 | ₩57,158 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,790 | ₩59,923 | ₩58,961 | ₩58,961 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,581 | ₩57,127 | ₩55,581 | ₩57,051 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩56,904 | ₩57,554 | ₩56,396 | ₩57,144 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,318 | ₩57,785 | ₩55,220 | ₩55,674 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,360 | ₩58,360 | ₩56,516 | ₩57,371 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,404 | ₩60,404 | ₩58,988 | ₩59,576 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,311 | ₩60,939 | ₩59,643 | ₩60,565 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩60,912 | ₩60,912 | ₩59,015 | ₩59,415 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩62,849 | ₩62,849 | ₩60,257 | ₩60,257 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,475 | ₩62,475 | ₩61,246 | ₩62,195 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,437 | ₩63,437 | ₩62,068 | ₩62,382 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,622 | ₩64,412 | ₩62,368 | ₩63,076 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩59,990 | ₩62,034 | ₩58,534 | ₩61,219 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩61,954 | ₩62,048 | ₩60,364 | ₩60,364 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,811 | ₩64,105 | ₩61,353 | ₩61,754 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,334 | ₩65,561 | ₩63,517 | ₩65,067 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩65,976 | ₩65,976 | ₩62,275 | ₩64,265 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,470 | ₩68,728 | ₩66,203 | ₩68,446 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,697 | ₩66,697 | ₩65,134 | ₩66,189 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩67,044 | ₩67,044 | ₩64,853 | ₩66,176 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩67,860 | ₩67,860 | ₩66,644 | ₩66,991 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,374 | ₩66,316 | ₩64,145 | ₩66,083 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,735 | ₩65,735 | ₩64,053 | ₩64,708 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,789 | ₩66,270 | ₩64,783 | ₩65,040 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,359 | ₩65,080 | ₩63,344 | ₩64,573 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,355 | ₩64,640 | ₩61,767 | ₩63,759 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩62,903 | ₩62,903 | ₩61,139 | ₩62,575 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,795 | ₩63,290 | ₩60,805 | ₩62,796 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,584 | ₩64,252 | ₩62,502 | ₩62,502 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩64,038 | ₩64,038 | ₩62,341 | ₩63,531 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,123 | ₩66,123 | ₩64,105 | ₩64,331 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,101 | ₩65,107 | ₩61,914 | ₩65,107 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,364 | ₩62,248 | ₩60,364 | ₩62,195 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,635 | ₩62,635 | ₩60,003 | ₩60,124 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩67,873 | ₩67,873 | ₩61,555 | ₩63,103 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,655 | ₩67,900 | ₩65,655 | ₩67,686 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,136 | ₩66,515 | ₩64,399 | ₩64,689 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,487 | ₩70,051 | ₩65,386 | ₩66,350 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,685 | ₩73,685 | ₩67,759 | ₩71,120 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩70,892 | ₩73,311 | ₩70,051 | ₩73,097 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,312 | ₩69,049 | ₩65,895 | ₩68,808 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,369 | ₩70,144 | ₩66,083 | ₩66,777 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,621 | ₩68,621 | ₩67,405 | ₩68,167 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,381 | ₩68,421 | ₩67,023 | ₩67,767 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,136 | ₩67,218 | ₩65,374 | ₩67,205 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,548 | ₩66,657 | ₩64,172 | ₩65,147 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,107 | ₩65,655 | ₩64,132 | ₩64,992 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩63,865 | ₩64,880 | ₩63,738 | ₩64,599 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,622 | ₩64,265 | ₩62,195 | ₩64,065 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩64,038 | ₩64,038 | ₩62,462 | ₩62,622 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,410 | ₩63,611 | ₩62,729 | ₩63,611 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩63,838 | ₩64,012 | ₩61,981 | ₩62,742 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,529 | ₩62,529 | ₩61,333 | ₩61,941 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,460 | ₩62,181 | ₩61,233 | ₩62,034 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩62,048 | ₩62,048 | ₩60,605 | ₩61,911 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩60,925 | ₩61,687 | ₩60,124 | ₩61,430 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,144 | ₩59,576 | ₩57,144 | ₩59,240 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,209 | ₩56,209 | ₩55,207 | ₩55,490 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩56,850 | ₩56,850 | ₩55,531 | ₩55,538 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,409 | ₩57,064 | ₩56,129 | ₩56,281 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩58,026 | ₩58,026 | ₩56,329 | ₩56,536 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩57,866 | ₩57,866 | ₩56,957 | ₩57,137 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,064 | ₩57,178 | ₩56,965 | ₩56,965 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩57,892 | ₩57,906 | ₩56,877 | ₩56,976 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩55,020 | ₩57,011 | ₩55,020 | ₩56,650 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,231 | ₩54,579 | ₩53,927 | ₩54,361 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,062 | ₩56,342 | ₩54,961 | ₩54,961 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,823 | ₩56,890 | ₩55,461 | ₩56,234 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩57,946 | ₩58,387 | ₩56,810 | ₩56,917 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩60,003 | ₩60,484 | ₩57,652 | ₩58,067 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩59,883 | ₩60,937 | ₩58,941 | ₩60,611 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,230 | ₩60,230 | ₩58,146 | ₩59,576 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,095 | ₩59,803 | ₩59,095 | ₩59,242 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩60,952 | ₩60,952 | ₩59,188 | ₩59,190 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,660 | ₩61,660 | ₩59,816 | ₩60,122 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,603 | ₩61,179 | ₩58,603 | ₩60,885 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,507 | ₩58,612 | ₩57,378 | ₩58,612 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩57,919 | ₩57,919 | ₩56,917 | ₩57,573 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,530 | ₩57,665 | ₩56,449 | ₩56,833 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,641 | ₩58,641 | ₩57,955 | ₩58,140 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩56,997 | ₩57,558 | ₩56,930 | ₩57,270 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,808 | ₩56,302 | ₩55,808 | ₩56,302 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,443 | ₩55,741 | ₩53,443 | ₩55,741 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,666 | ₩54,666 | ₩52,996 | ₩54,158 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,429 | ₩59,429 | ₩55,020 | ₩55,121 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,713 | ₩58,173 | ₩57,300 | ₩57,653 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,073 | ₩56,710 | ₩55,073 | ₩56,499 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,783 | ₩57,638 | ₩56,142 | ₩56,717 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,636 | ₩58,213 | ₩56,610 | ₩57,446 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩60,832 | ₩60,832 | ₩57,117 | ₩58,220 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩60,965 | ₩61,286 | ₩60,017 | ₩60,832 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,460 | ₩61,460 | ₩60,539 | ₩60,829 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩62,863 | ₩63,185 | ₩60,939 | ₩62,181 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,451 | ₩59,925 | ₩55,447 | ₩59,925 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,796 | ₩62,796 | ₩59,903 | ₩59,903 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,742 | ₩63,497 | ₩62,502 | ₩62,995 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,359 | ₩64,359 | ₩62,261 | ₩62,724 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩67,913 | ₩67,913 | ₩65,348 | ₩66,096 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩68,875 | ₩69,042 | ₩67,472 | ₩68,461 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,196 | ₩69,490 | ₩68,033 | ₩69,090 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,621 | ₩69,663 | ₩67,015 | ₩69,276 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩66,804 | ₩68,474 | ₩65,548 | ₩67,592 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,695 | ₩65,695 | ₩63,131 | ₩64,225 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,678 | ₩65,223 | ₩63,437 | ₩64,499 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,248 | ₩62,977 | ₩62,195 | ₩62,475 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,473 | ₩61,874 | ₩60,124 | ₩61,363 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,265 | ₩64,265 | ₩61,740 | ₩62,769 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩67,031 | ₩67,138 | ₩64,145 | ₩65,520 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,791 | ₩67,218 | ₩63,945 | ₩64,867 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,177 | ₩73,271 | ₩67,485 | ₩69,182 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩71,828 | ₩72,469 | ₩68,487 | ₩71,093 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,447 | ₩71,948 | ₩66,811 | ₩70,278 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩68,060 | ₩69,343 | ₩67,284 | ₩68,461 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩68,047 | ₩69,198 | ₩65,040 | ₩65,040 | -4.42% | 3.7만 |
|---|