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 | ₩46,135 | ₩46,616 | ₩46,135 | ₩46,483 | +0.75% | 1천 |
| 2026.10.08 | ₩46,590 | ₩47,012 | ₩45,895 | ₩46,171 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,340 | ₩48,340 | ₩47,592 | ₩47,833 | -1.05% | 2.7천 |
| 2026.10.06 | ₩47,980 | ₩49,249 | ₩47,766 | ₩48,867 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,734 | ₩46,616 | ₩45,495 | ₩46,383 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,855 | ₩46,710 | ₩45,855 | ₩46,002 | +0.32% | 2.2천 |
| 2026.10.01 | ₩46,042 | ₩46,068 | ₩45,587 | ₩45,824 | -0.47% | 4.8천 |
| 2026.09.30 | ₩47,057 | ₩47,057 | ₩46,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,576 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩46,977 | ₩47,115 | ₩46,804 | ₩47,016 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩46,964 | ₩47,378 | ₩46,964 | ₩47,057 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,728 | ₩48,728 | ₩48,041 | ₩48,041 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩48,046 | ₩48,487 | ₩47,813 | ₩48,016 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,252 | ₩50,252 | ₩49,082 | ₩49,082 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,784 | ₩50,399 | ₩49,771 | ₩50,316 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,381 | ₩49,730 | ₩48,381 | ₩49,550 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,129 | ₩49,129 | ₩48,020 | ₩48,240 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,530 | ₩49,570 | ₩49,109 | ₩49,130 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,407 | ₩48,457 | ₩47,895 | ₩47,895 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,314 | ₩48,542 | ₩47,899 | ₩48,207 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩48,888 | ₩49,263 | ₩48,788 | ₩48,848 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,508 | ₩51,508 | ₩50,241 | ₩50,359 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,844 | ₩53,045 | ₩52,259 | ₩52,259 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,375 | ₩54,375 | ₩53,833 | ₩53,938 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩53,887 | ₩55,063 | ₩53,887 | ₩54,555 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,726 | ₩53,726 | ₩53,419 | ₩53,624 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,657 | ₩53,579 | ₩52,657 | ₩53,078 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,176 | ₩52,176 | ₩51,094 | ₩51,775 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,548 | ₩52,355 | ₩51,401 | ₩51,949 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,144 | ₩53,144 | ₩52,484 | ₩52,786 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,239 | ₩56,239 | ₩52,564 | ₩52,995 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,076 | ₩55,738 | ₩55,063 | ₩55,738 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩55,938 | ₩55,938 | ₩55,671 | ₩55,791 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,796 | ₩55,892 | ₩54,555 | ₩55,565 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,165 | ₩54,021 | ₩53,165 | ₩53,728 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,230 | ₩53,473 | ₩52,230 | ₩53,443 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩51,912 | ₩51,912 | ₩51,054 | ₩51,495 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,107 | ₩52,294 | ₩51,107 | ₩52,294 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,390 | ₩52,390 | ₩51,468 | ₩51,468 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,606 | ₩53,606 | ₩52,457 | ₩52,664 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,125 | ₩53,219 | ₩52,043 | ₩52,326 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,123 | ₩52,631 | ₩51,789 | ₩52,437 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,355 | ₩54,355 | ₩52,270 | ₩52,517 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,337 | ₩53,058 | ₩52,337 | ₩52,911 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,109 | ₩52,303 | ₩51,682 | ₩52,067 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,479 | ₩52,056 | ₩50,479 | ₩52,002 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,265 | ₩50,754 | ₩50,198 | ₩50,546 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩50,977 | ₩51,127 | ₩50,627 | ₩50,878 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,864 | ₩50,960 | ₩49,864 | ₩50,586 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,811 | ₩50,026 | ₩49,630 | ₩49,871 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,430 | ₩49,430 | ₩48,300 | ₩48,618 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,621 | ₩49,101 | ₩48,113 | ₩49,101 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,779 | ₩48,113 | ₩47,372 | ₩47,372 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,717 | ₩49,717 | ₩47,965 | ₩48,648 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,169 | ₩50,269 | ₩49,049 | ₩49,470 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩49,911 | ₩49,958 | ₩49,396 | ₩49,561 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,546 | ₩50,907 | ₩50,532 | ₩50,888 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,396 | ₩51,107 | ₩49,396 | ₩50,699 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩47,980 | ₩49,543 | ₩47,980 | ₩49,543 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,568 | ₩48,568 | ₩48,006 | ₩48,212 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,485 | ₩48,581 | ₩47,485 | ₩48,100 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,410 | ₩49,410 | ₩48,180 | ₩48,327 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,332 | ₩50,639 | ₩49,677 | ₩50,085 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩50,065 | ₩50,655 | ₩49,726 | ₩50,051 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,120 | ₩51,120 | ₩49,784 | ₩49,951 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,094 | ₩51,615 | ₩51,080 | ₩51,615 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,786 | ₩51,107 | ₩50,479 | ₩50,709 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,637 | ₩50,011 | ₩49,410 | ₩49,924 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩51,976 | ₩51,976 | ₩49,637 | ₩50,085 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,548 | ₩52,497 | ₩51,548 | ₩51,815 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩52,043 | ₩52,613 | ₩50,866 | ₩51,066 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,829 | ₩52,022 | ₩50,967 | ₩50,967 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩51,000 | ₩51,520 | ₩50,800 | ₩51,047 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,123 | ₩52,844 | ₩51,027 | ₩51,726 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,642 | ₩52,016 | ₩51,448 | ₩51,571 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,216 | ₩53,165 | ₩51,869 | ₩51,929 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩53,018 | ₩53,244 | ₩52,083 | ₩52,083 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,379 | ₩54,548 | ₩53,379 | ₩53,598 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,116 | ₩55,116 | ₩54,141 | ₩54,315 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,822 | ₩55,691 | ₩54,822 | ₩55,553 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,718 | ₩55,718 | ₩54,288 | ₩54,387 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,838 | ₩55,838 | ₩54,542 | ₩54,677 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,528 | ₩55,517 | ₩53,914 | ₩55,104 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩52,965 | ₩53,125 | ₩52,176 | ₩52,844 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,786 | ₩52,190 | ₩50,465 | ₩51,982 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,441 | ₩51,976 | ₩50,433 | ₩50,433 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩52,911 | ₩53,807 | ₩50,947 | ₩51,936 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,796 | ₩54,796 | ₩53,740 | ₩53,787 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,840 | ₩56,840 | ₩53,392 | ₩53,432 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,469 | ₩57,977 | ₩56,814 | ₩57,720 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,634 | ₩59,634 | ₩57,562 | ₩58,377 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,204 | ₩60,903 | ₩58,204 | ₩60,783 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩57,883 | ₩58,746 | ₩57,235 | ₩58,137 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,335 | ₩58,578 | ₩57,335 | ₩58,177 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,509 | ₩58,284 | ₩56,800 | ₩57,930 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩59,006 | ₩59,006 | ₩57,469 | ₩57,836 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,685 | ₩58,685 | ₩57,903 | ₩58,384 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,079 | ₩57,454 | ₩56,079 | ₩56,619 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩54,876 | ₩56,466 | ₩54,876 | ₩55,949 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,571 | ₩55,571 | ₩54,822 | ₩55,424 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩56,052 | ₩56,052 | ₩54,021 | ₩54,615 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,787 | ₩56,787 | ₩55,865 | ₩56,132 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,329 | ₩60,329 | ₩57,602 | ₩57,736 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,489 | ₩60,489 | ₩58,583 | ₩59,574 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,438 | ₩61,812 | ₩60,314 | ₩60,502 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,120 | ₩62,120 | ₩60,543 | ₩62,014 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,815 | ₩64,646 | ₩62,776 | ₩64,211 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,146 | ₩62,908 | ₩61,224 | ₩61,505 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,140 | ₩65,140 | ₩62,841 | ₩63,042 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩62,013 | ₩64,759 | ₩62,013 | ₩64,218 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,135 | ₩63,135 | ₩61,438 | ₩61,438 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,719 | ₩63,027 | ₩61,719 | ₩62,079 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,456 | ₩63,456 | ₩61,479 | ₩62,031 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,289 | ₩63,014 | ₩60,289 | ₩63,014 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,601 | ₩62,601 | ₩60,164 | ₩60,492 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,643 | ₩63,643 | ₩61,692 | ₩62,320 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩63,897 | ₩63,951 | ₩62,872 | ₩63,755 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,138 | ₩64,138 | ₩62,921 | ₩63,087 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩65,982 | ₩66,116 | ₩63,229 | ₩64,029 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,249 | ₩64,552 | ₩62,708 | ₩64,458 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,806 | ₩64,806 | ₩61,759 | ₩62,133 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,817 | ₩64,159 | ₩62,975 | ₩63,844 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,151 | ₩64,886 | ₩63,130 | ₩63,810 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,124 | ₩64,124 | ₩62,654 | ₩63,512 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩62,039 | ₩63,857 | ₩61,872 | ₩63,039 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,810 | ₩61,612 | ₩60,543 | ₩61,251 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩58,070 | ₩59,902 | ₩58,070 | ₩59,902 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,102 | ₩60,730 | ₩59,380 | ₩59,399 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩59,901 | ₩59,901 | ₩59,032 | ₩59,385 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,778 | ₩60,195 | ₩58,778 | ₩59,703 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩58,070 | ₩58,070 | ₩56,373 | ₩56,953 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,511 | ₩58,511 | ₩57,736 | ₩58,164 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,268 | ₩58,725 | ₩57,028 | ₩58,511 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,473 | ₩60,021 | ₩59,133 | ₩59,199 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,627 | ₩58,053 | ₩56,272 | ₩58,053 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩57,856 | ₩57,856 | ₩55,090 | ₩55,655 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩57,041 | ₩57,121 | ₩56,196 | ₩56,413 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,725 | ₩58,725 | ₩56,854 | ₩57,175 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,807 | ₩59,941 | ₩58,979 | ₩58,979 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,598 | ₩57,144 | ₩55,598 | ₩57,068 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩56,921 | ₩57,572 | ₩56,413 | ₩57,161 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,335 | ₩57,803 | ₩55,237 | ₩55,691 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,377 | ₩58,377 | ₩56,533 | ₩57,388 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,422 | ₩60,422 | ₩59,006 | ₩59,594 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,329 | ₩60,957 | ₩59,660 | ₩60,583 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩60,930 | ₩60,930 | ₩59,032 | ₩59,433 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩62,868 | ₩62,868 | ₩60,275 | ₩60,275 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,494 | ₩62,494 | ₩61,264 | ₩62,213 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,456 | ₩63,456 | ₩62,086 | ₩62,400 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,641 | ₩64,432 | ₩62,387 | ₩63,095 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩60,008 | ₩62,053 | ₩58,551 | ₩61,238 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩61,973 | ₩62,066 | ₩60,382 | ₩60,382 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,830 | ₩64,124 | ₩61,371 | ₩61,772 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,354 | ₩65,581 | ₩63,536 | ₩65,087 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩65,995 | ₩65,995 | ₩62,293 | ₩64,285 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,490 | ₩68,749 | ₩66,223 | ₩68,467 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,717 | ₩66,717 | ₩65,153 | ₩66,209 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩67,065 | ₩67,065 | ₩64,873 | ₩66,196 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩67,880 | ₩67,880 | ₩66,664 | ₩67,011 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,394 | ₩66,336 | ₩64,164 | ₩66,102 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,755 | ₩65,755 | ₩64,072 | ₩64,727 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,808 | ₩66,289 | ₩64,802 | ₩65,060 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,378 | ₩65,100 | ₩63,363 | ₩64,592 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,374 | ₩64,659 | ₩61,785 | ₩63,778 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩62,921 | ₩62,921 | ₩61,157 | ₩62,594 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,814 | ₩63,309 | ₩60,823 | ₩62,815 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,603 | ₩64,271 | ₩62,521 | ₩62,521 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩64,057 | ₩64,057 | ₩62,360 | ₩63,550 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,142 | ₩66,142 | ₩64,124 | ₩64,350 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,120 | ₩65,127 | ₩61,932 | ₩65,127 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,382 | ₩62,267 | ₩60,382 | ₩62,213 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,654 | ₩62,654 | ₩60,021 | ₩60,142 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩67,893 | ₩67,893 | ₩61,573 | ₩63,122 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,675 | ₩67,920 | ₩65,675 | ₩67,706 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,156 | ₩66,535 | ₩64,418 | ₩64,708 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,508 | ₩70,072 | ₩65,406 | ₩66,370 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,707 | ₩73,707 | ₩67,780 | ₩71,141 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩70,914 | ₩73,333 | ₩70,072 | ₩73,119 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,332 | ₩69,069 | ₩65,915 | ₩68,829 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,390 | ₩70,165 | ₩66,102 | ₩66,797 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,642 | ₩68,642 | ₩67,425 | ₩68,187 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,401 | ₩68,441 | ₩67,043 | ₩67,788 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,156 | ₩67,238 | ₩65,394 | ₩67,225 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,568 | ₩66,677 | ₩64,191 | ₩65,167 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,127 | ₩65,675 | ₩64,151 | ₩65,012 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩63,884 | ₩64,899 | ₩63,757 | ₩64,619 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,641 | ₩64,285 | ₩62,213 | ₩64,084 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩64,057 | ₩64,057 | ₩62,480 | ₩62,641 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,429 | ₩63,630 | ₩62,748 | ₩63,630 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩63,857 | ₩64,031 | ₩61,999 | ₩62,761 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,547 | ₩62,547 | ₩61,351 | ₩61,959 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,478 | ₩62,200 | ₩61,251 | ₩62,053 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩62,066 | ₩62,066 | ₩60,623 | ₩61,930 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩60,943 | ₩61,705 | ₩60,142 | ₩61,449 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,161 | ₩59,594 | ₩57,161 | ₩59,258 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,226 | ₩56,226 | ₩55,223 | ₩55,507 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩56,867 | ₩56,867 | ₩55,548 | ₩55,555 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,426 | ₩57,081 | ₩56,146 | ₩56,298 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩58,043 | ₩58,043 | ₩56,346 | ₩56,553 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩57,883 | ₩57,883 | ₩56,974 | ₩57,155 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,081 | ₩57,195 | ₩56,982 | ₩56,982 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩57,910 | ₩57,923 | ₩56,894 | ₩56,993 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩55,036 | ₩57,028 | ₩55,036 | ₩56,667 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,248 | ₩54,595 | ₩53,943 | ₩54,377 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,079 | ₩56,359 | ₩54,977 | ₩54,977 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,840 | ₩56,907 | ₩55,477 | ₩56,251 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩57,963 | ₩58,404 | ₩56,827 | ₩56,934 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩60,021 | ₩60,502 | ₩57,669 | ₩58,085 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩59,901 | ₩60,956 | ₩58,959 | ₩60,629 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,249 | ₩60,249 | ₩58,164 | ₩59,594 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,113 | ₩59,821 | ₩59,113 | ₩59,260 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩60,970 | ₩60,970 | ₩59,206 | ₩59,207 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,679 | ₩61,679 | ₩59,834 | ₩60,140 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,621 | ₩61,197 | ₩58,621 | ₩60,903 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,524 | ₩58,630 | ₩57,395 | ₩58,630 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩57,936 | ₩57,936 | ₩56,934 | ₩57,590 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,546 | ₩57,682 | ₩56,466 | ₩56,850 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,658 | ₩58,658 | ₩57,972 | ₩58,157 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩57,014 | ₩57,576 | ₩56,947 | ₩57,287 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,825 | ₩56,319 | ₩55,825 | ₩56,319 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,459 | ₩55,758 | ₩53,459 | ₩55,758 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,682 | ₩54,682 | ₩53,011 | ₩54,174 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,447 | ₩59,447 | ₩55,036 | ₩55,138 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,731 | ₩58,190 | ₩57,318 | ₩57,670 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,090 | ₩56,727 | ₩55,090 | ₩56,516 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,800 | ₩57,656 | ₩56,159 | ₩56,734 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,653 | ₩58,230 | ₩56,627 | ₩57,463 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩60,850 | ₩60,850 | ₩57,135 | ₩58,237 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩60,984 | ₩61,304 | ₩60,035 | ₩60,850 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,478 | ₩61,478 | ₩60,557 | ₩60,847 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩62,881 | ₩63,203 | ₩60,957 | ₩62,200 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,469 | ₩59,942 | ₩55,464 | ₩59,942 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,815 | ₩62,815 | ₩59,921 | ₩59,921 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,761 | ₩63,516 | ₩62,521 | ₩63,014 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,378 | ₩64,378 | ₩62,280 | ₩62,742 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩67,933 | ₩67,933 | ₩65,367 | ₩66,116 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩68,896 | ₩69,063 | ₩67,492 | ₩68,481 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,216 | ₩69,510 | ₩68,054 | ₩69,111 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,642 | ₩69,684 | ₩67,035 | ₩69,296 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩66,824 | ₩68,495 | ₩65,568 | ₩67,613 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,715 | ₩65,715 | ₩63,150 | ₩64,245 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,697 | ₩65,243 | ₩63,456 | ₩64,519 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,267 | ₩62,996 | ₩62,213 | ₩62,494 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,491 | ₩61,892 | ₩60,142 | ₩61,382 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,285 | ₩64,285 | ₩61,759 | ₩62,788 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩67,051 | ₩67,158 | ₩64,164 | ₩65,540 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,811 | ₩67,238 | ₩63,964 | ₩64,886 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,199 | ₩73,293 | ₩67,506 | ₩69,203 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩71,849 | ₩72,491 | ₩68,508 | ₩71,114 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,468 | ₩71,969 | ₩66,831 | ₩70,299 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩68,080 | ₩69,363 | ₩67,304 | ₩68,481 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩68,067 | ₩69,219 | ₩65,060 | ₩65,060 | -4.42% | 3.7만 |
|---|