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 | ₩46,132 | ₩46,613 | ₩46,132 | ₩46,479 | +0.75% | 1천 |
| 2026.10.08 | ₩46,586 | ₩47,009 | ₩45,891 | ₩46,168 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,337 | ₩48,337 | ₩47,588 | ₩47,829 | -1.05% | 2.7천 |
| 2026.10.06 | ₩47,976 | ₩49,246 | ₩47,762 | ₩48,863 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,731 | ₩46,613 | ₩45,492 | ₩46,379 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,851 | ₩46,706 | ₩45,851 | ₩45,998 | +0.32% | 2.2천 |
| 2026.10.01 | ₩46,038 | ₩46,065 | ₩45,584 | ₩45,820 | -0.47% | 4.8천 |
| 2026.09.30 | ₩47,054 | ₩47,054 | ₩46,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,573 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩46,974 | ₩47,111 | ₩46,800 | ₩47,013 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩46,960 | ₩47,375 | ₩46,960 | ₩47,054 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,724 | ₩48,724 | ₩48,038 | ₩48,038 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩48,043 | ₩48,484 | ₩47,809 | ₩48,012 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,248 | ₩50,248 | ₩49,079 | ₩49,079 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,780 | ₩50,395 | ₩49,767 | ₩50,312 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,377 | ₩49,727 | ₩48,377 | ₩49,546 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,125 | ₩49,125 | ₩48,016 | ₩48,237 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,526 | ₩49,566 | ₩49,105 | ₩49,127 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,404 | ₩48,453 | ₩47,892 | ₩47,892 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,310 | ₩48,539 | ₩47,896 | ₩48,203 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩48,885 | ₩49,259 | ₩48,785 | ₩48,845 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,504 | ₩51,504 | ₩50,237 | ₩50,355 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,840 | ₩53,041 | ₩52,255 | ₩52,255 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,371 | ₩54,371 | ₩53,829 | ₩53,934 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩53,883 | ₩55,059 | ₩53,883 | ₩54,551 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,722 | ₩53,722 | ₩53,415 | ₩53,620 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,653 | ₩53,575 | ₩52,653 | ₩53,074 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,172 | ₩52,172 | ₩51,090 | ₩51,771 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,544 | ₩52,351 | ₩51,397 | ₩51,945 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,140 | ₩53,140 | ₩52,480 | ₩52,782 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,235 | ₩56,235 | ₩52,560 | ₩52,991 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,072 | ₩55,734 | ₩55,059 | ₩55,734 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩55,934 | ₩55,934 | ₩55,667 | ₩55,787 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,792 | ₩55,887 | ₩54,551 | ₩55,561 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,161 | ₩54,016 | ₩53,161 | ₩53,724 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,226 | ₩53,469 | ₩52,226 | ₩53,439 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩51,908 | ₩51,908 | ₩51,050 | ₩51,491 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,103 | ₩52,290 | ₩51,103 | ₩52,290 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,386 | ₩52,386 | ₩51,464 | ₩51,464 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,602 | ₩53,602 | ₩52,453 | ₩52,660 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,121 | ₩53,215 | ₩52,039 | ₩52,322 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,119 | ₩52,627 | ₩51,785 | ₩52,433 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,351 | ₩54,351 | ₩52,266 | ₩52,513 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,333 | ₩53,054 | ₩52,333 | ₩52,907 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,105 | ₩52,299 | ₩51,678 | ₩52,063 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,475 | ₩52,052 | ₩50,475 | ₩51,999 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,261 | ₩50,750 | ₩50,194 | ₩50,542 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩50,974 | ₩51,123 | ₩50,623 | ₩50,875 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,860 | ₩50,956 | ₩49,860 | ₩50,582 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,807 | ₩50,022 | ₩49,626 | ₩49,867 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,426 | ₩49,426 | ₩48,297 | ₩48,615 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,618 | ₩49,097 | ₩48,110 | ₩49,097 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,776 | ₩48,110 | ₩47,368 | ₩47,368 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,713 | ₩49,713 | ₩47,961 | ₩48,644 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,165 | ₩50,265 | ₩49,045 | ₩49,466 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩49,907 | ₩49,954 | ₩49,393 | ₩49,557 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,542 | ₩50,903 | ₩50,529 | ₩50,884 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,393 | ₩51,103 | ₩49,393 | ₩50,696 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩47,976 | ₩49,540 | ₩47,976 | ₩49,540 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,564 | ₩48,564 | ₩48,003 | ₩48,209 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,482 | ₩48,577 | ₩47,482 | ₩48,096 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,406 | ₩49,406 | ₩48,176 | ₩48,324 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,328 | ₩50,635 | ₩49,673 | ₩50,081 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩50,061 | ₩50,651 | ₩49,723 | ₩50,047 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,117 | ₩51,117 | ₩49,780 | ₩49,947 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,090 | ₩51,611 | ₩51,076 | ₩51,611 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,782 | ₩51,103 | ₩50,475 | ₩50,705 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,633 | ₩50,007 | ₩49,406 | ₩49,920 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩51,972 | ₩51,972 | ₩49,633 | ₩50,081 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,544 | ₩52,493 | ₩51,544 | ₩51,811 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩52,039 | ₩52,609 | ₩50,863 | ₩51,062 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,825 | ₩52,019 | ₩50,963 | ₩50,963 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩50,996 | ₩51,516 | ₩50,796 | ₩51,043 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,119 | ₩52,840 | ₩51,023 | ₩51,722 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,638 | ₩52,012 | ₩51,444 | ₩51,567 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,212 | ₩53,161 | ₩51,865 | ₩51,925 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩53,014 | ₩53,240 | ₩52,079 | ₩52,079 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,375 | ₩54,544 | ₩53,375 | ₩53,594 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,112 | ₩55,112 | ₩54,137 | ₩54,310 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,818 | ₩55,687 | ₩54,818 | ₩55,549 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,714 | ₩55,714 | ₩54,284 | ₩54,383 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,834 | ₩55,834 | ₩54,538 | ₩54,673 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,524 | ₩55,513 | ₩53,910 | ₩55,100 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩52,961 | ₩53,121 | ₩52,172 | ₩52,840 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,782 | ₩52,186 | ₩50,462 | ₩51,979 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,437 | ₩51,972 | ₩50,430 | ₩50,430 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩52,907 | ₩53,803 | ₩50,943 | ₩51,932 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,792 | ₩54,792 | ₩53,736 | ₩53,783 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,836 | ₩56,836 | ₩53,388 | ₩53,428 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,464 | ₩57,972 | ₩56,810 | ₩57,716 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,629 | ₩59,629 | ₩57,558 | ₩58,373 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,199 | ₩60,899 | ₩58,199 | ₩60,779 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩57,879 | ₩58,742 | ₩57,230 | ₩58,133 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,331 | ₩58,574 | ₩57,331 | ₩58,173 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,504 | ₩58,280 | ₩56,796 | ₩57,925 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩59,001 | ₩59,001 | ₩57,464 | ₩57,832 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,680 | ₩58,680 | ₩57,899 | ₩58,380 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,075 | ₩57,450 | ₩56,075 | ₩56,614 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩54,872 | ₩56,462 | ₩54,872 | ₩55,945 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,567 | ₩55,567 | ₩54,818 | ₩55,420 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩56,048 | ₩56,048 | ₩54,016 | ₩54,611 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,783 | ₩56,783 | ₩55,861 | ₩56,128 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,324 | ₩60,324 | ₩57,598 | ₩57,732 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,485 | ₩60,485 | ₩58,579 | ₩59,569 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,433 | ₩61,808 | ₩60,309 | ₩60,498 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,115 | ₩62,115 | ₩60,538 | ₩62,009 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,810 | ₩64,641 | ₩62,771 | ₩64,206 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,142 | ₩62,903 | ₩61,220 | ₩61,500 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,135 | ₩65,135 | ₩62,837 | ₩63,037 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩62,008 | ₩64,754 | ₩62,008 | ₩64,213 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,131 | ₩63,131 | ₩61,433 | ₩61,433 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,714 | ₩63,022 | ₩61,714 | ₩62,075 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,451 | ₩63,451 | ₩61,475 | ₩62,027 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,284 | ₩63,009 | ₩60,284 | ₩63,009 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,596 | ₩62,596 | ₩60,160 | ₩60,487 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,638 | ₩63,638 | ₩61,687 | ₩62,315 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩63,892 | ₩63,946 | ₩62,867 | ₩63,751 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,133 | ₩64,133 | ₩62,917 | ₩63,082 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩65,977 | ₩66,111 | ₩63,224 | ₩64,025 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,244 | ₩64,547 | ₩62,703 | ₩64,454 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,801 | ₩64,801 | ₩61,754 | ₩62,128 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,812 | ₩64,154 | ₩62,970 | ₩63,839 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,146 | ₩64,881 | ₩63,125 | ₩63,805 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,120 | ₩64,120 | ₩62,649 | ₩63,507 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩62,035 | ₩63,852 | ₩61,868 | ₩63,034 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,805 | ₩61,607 | ₩60,538 | ₩61,246 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩58,066 | ₩59,898 | ₩58,066 | ₩59,898 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,097 | ₩60,725 | ₩59,375 | ₩59,394 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩59,897 | ₩59,897 | ₩59,028 | ₩59,381 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,774 | ₩60,191 | ₩58,774 | ₩59,699 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩58,066 | ₩58,066 | ₩56,369 | ₩56,948 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,507 | ₩58,507 | ₩57,732 | ₩58,159 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,264 | ₩58,721 | ₩57,023 | ₩58,507 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,469 | ₩60,017 | ₩59,128 | ₩59,195 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,622 | ₩58,048 | ₩56,268 | ₩58,048 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩57,852 | ₩57,852 | ₩55,086 | ₩55,651 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩57,037 | ₩57,117 | ₩56,192 | ₩56,409 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,721 | ₩58,721 | ₩56,850 | ₩57,170 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,803 | ₩59,937 | ₩58,974 | ₩58,974 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,593 | ₩57,140 | ₩55,593 | ₩57,063 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩56,916 | ₩57,567 | ₩56,409 | ₩57,157 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,331 | ₩57,798 | ₩55,233 | ₩55,687 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,373 | ₩58,373 | ₩56,529 | ₩57,384 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,418 | ₩60,418 | ₩59,001 | ₩59,589 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,324 | ₩60,952 | ₩59,656 | ₩60,578 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩60,926 | ₩60,926 | ₩59,028 | ₩59,429 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩62,863 | ₩62,863 | ₩60,271 | ₩60,271 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,489 | ₩62,489 | ₩61,260 | ₩62,208 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,451 | ₩63,451 | ₩62,082 | ₩62,396 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,636 | ₩64,427 | ₩62,382 | ₩63,090 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩60,003 | ₩62,048 | ₩58,547 | ₩61,233 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩61,968 | ₩62,061 | ₩60,378 | ₩60,378 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,826 | ₩64,120 | ₩61,367 | ₩61,767 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,349 | ₩65,576 | ₩63,532 | ₩65,082 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩65,990 | ₩65,990 | ₩62,289 | ₩64,280 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,485 | ₩68,743 | ₩66,218 | ₩68,461 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,712 | ₩66,712 | ₩65,149 | ₩66,204 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩67,060 | ₩67,060 | ₩64,868 | ₩66,191 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩67,875 | ₩67,875 | ₩66,659 | ₩67,006 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,389 | ₩66,331 | ₩64,160 | ₩66,097 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,750 | ₩65,750 | ₩64,067 | ₩64,722 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,803 | ₩66,284 | ₩64,797 | ₩65,055 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,373 | ₩65,095 | ₩63,358 | ₩64,587 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,369 | ₩64,654 | ₩61,781 | ₩63,773 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩62,917 | ₩62,917 | ₩61,153 | ₩62,589 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,809 | ₩63,304 | ₩60,819 | ₩62,810 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,598 | ₩64,267 | ₩62,516 | ₩62,516 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩64,053 | ₩64,053 | ₩62,355 | ₩63,545 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,137 | ₩66,137 | ₩64,120 | ₩64,345 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,115 | ₩65,122 | ₩61,928 | ₩65,122 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,378 | ₩62,262 | ₩60,378 | ₩62,208 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,649 | ₩62,649 | ₩60,017 | ₩60,137 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩67,888 | ₩67,888 | ₩61,568 | ₩63,117 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,670 | ₩67,915 | ₩65,670 | ₩67,701 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,151 | ₩66,530 | ₩64,414 | ₩64,704 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,503 | ₩70,066 | ₩65,401 | ₩66,365 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,701 | ₩73,701 | ₩67,775 | ₩71,136 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩70,908 | ₩73,327 | ₩70,066 | ₩73,113 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,327 | ₩69,064 | ₩65,910 | ₩68,824 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,385 | ₩70,160 | ₩66,097 | ₩66,792 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,636 | ₩68,636 | ₩67,420 | ₩68,182 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,396 | ₩68,436 | ₩67,038 | ₩67,783 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,151 | ₩67,233 | ₩65,389 | ₩67,220 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,563 | ₩66,672 | ₩64,186 | ₩65,162 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,122 | ₩65,670 | ₩64,146 | ₩65,007 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩63,879 | ₩64,895 | ₩63,752 | ₩64,614 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,636 | ₩64,280 | ₩62,208 | ₩64,079 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩64,053 | ₩64,053 | ₩62,476 | ₩62,636 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,425 | ₩63,625 | ₩62,743 | ₩63,625 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩63,852 | ₩64,026 | ₩61,995 | ₩62,756 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,543 | ₩62,543 | ₩61,347 | ₩61,955 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,473 | ₩62,195 | ₩61,246 | ₩62,048 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩62,061 | ₩62,061 | ₩60,618 | ₩61,925 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩60,939 | ₩61,701 | ₩60,137 | ₩61,444 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,157 | ₩59,589 | ₩57,157 | ₩59,254 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,222 | ₩56,222 | ₩55,219 | ₩55,503 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩56,863 | ₩56,863 | ₩55,544 | ₩55,551 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,422 | ₩57,077 | ₩56,141 | ₩56,294 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩58,039 | ₩58,039 | ₩56,342 | ₩56,549 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩57,879 | ₩57,879 | ₩56,970 | ₩57,150 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,077 | ₩57,190 | ₩56,978 | ₩56,978 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩57,905 | ₩57,919 | ₩56,890 | ₩56,989 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩55,032 | ₩57,023 | ₩55,032 | ₩56,663 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,244 | ₩54,591 | ₩53,939 | ₩54,373 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,075 | ₩56,355 | ₩54,973 | ₩54,973 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,836 | ₩56,903 | ₩55,473 | ₩56,247 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩57,959 | ₩58,400 | ₩56,823 | ₩56,930 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩60,017 | ₩60,498 | ₩57,665 | ₩58,080 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩59,897 | ₩60,951 | ₩58,954 | ₩60,625 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,244 | ₩60,244 | ₩58,159 | ₩59,589 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,108 | ₩59,816 | ₩59,108 | ₩59,255 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩60,966 | ₩60,966 | ₩59,202 | ₩59,203 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,674 | ₩61,674 | ₩59,830 | ₩60,136 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,616 | ₩61,193 | ₩58,616 | ₩60,899 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,520 | ₩58,626 | ₩57,391 | ₩58,626 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩57,932 | ₩57,932 | ₩56,930 | ₩57,586 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,542 | ₩57,678 | ₩56,462 | ₩56,846 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,654 | ₩58,654 | ₩57,968 | ₩58,153 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩57,010 | ₩57,571 | ₩56,943 | ₩57,283 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,821 | ₩56,315 | ₩55,821 | ₩56,315 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,455 | ₩55,754 | ₩53,455 | ₩55,754 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,678 | ₩54,678 | ₩53,008 | ₩54,170 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,442 | ₩59,442 | ₩55,032 | ₩55,134 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,726 | ₩58,186 | ₩57,313 | ₩57,666 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,086 | ₩56,723 | ₩55,086 | ₩56,511 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,796 | ₩57,651 | ₩56,155 | ₩56,729 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,649 | ₩58,226 | ₩56,622 | ₩57,459 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩60,845 | ₩60,845 | ₩57,130 | ₩58,233 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩60,979 | ₩61,300 | ₩60,030 | ₩60,845 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,473 | ₩61,473 | ₩60,553 | ₩60,843 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩62,877 | ₩63,199 | ₩60,952 | ₩62,195 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,464 | ₩59,938 | ₩55,460 | ₩59,938 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,810 | ₩62,810 | ₩59,917 | ₩59,917 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,756 | ₩63,511 | ₩62,516 | ₩63,009 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,373 | ₩64,373 | ₩62,275 | ₩62,738 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩67,928 | ₩67,928 | ₩65,362 | ₩66,111 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩68,890 | ₩69,057 | ₩67,487 | ₩68,476 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,211 | ₩69,505 | ₩68,048 | ₩69,106 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,636 | ₩69,679 | ₩67,030 | ₩69,291 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩66,819 | ₩68,489 | ₩65,563 | ₩67,607 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,710 | ₩65,710 | ₩63,145 | ₩64,240 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,692 | ₩65,238 | ₩63,451 | ₩64,514 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,262 | ₩62,992 | ₩62,208 | ₩62,489 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,487 | ₩61,888 | ₩60,137 | ₩61,377 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,280 | ₩64,280 | ₩61,754 | ₩62,783 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩67,046 | ₩67,153 | ₩64,160 | ₩65,535 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,806 | ₩67,233 | ₩63,959 | ₩64,881 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,194 | ₩73,287 | ₩67,501 | ₩69,198 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩71,844 | ₩72,485 | ₩68,503 | ₩71,109 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,463 | ₩71,964 | ₩66,826 | ₩70,294 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩68,075 | ₩69,358 | ₩67,299 | ₩68,476 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩68,062 | ₩69,214 | ₩65,055 | ₩65,055 | -4.42% | 3.7만 |
|---|