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 | ₩46,125 | ₩46,606 | ₩46,125 | ₩46,472 | +0.75% | 1천 |
| 2026.10.08 | ₩46,579 | ₩47,001 | ₩45,884 | ₩46,161 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,330 | ₩48,330 | ₩47,581 | ₩47,822 | -1.05% | 2.7천 |
| 2026.10.06 | ₩47,969 | ₩49,238 | ₩47,755 | ₩48,856 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,724 | ₩46,606 | ₩45,485 | ₩46,372 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,844 | ₩46,699 | ₩45,844 | ₩45,991 | +0.32% | 2.2천 |
| 2026.10.01 | ₩46,031 | ₩46,058 | ₩45,577 | ₩45,814 | -0.47% | 4.8천 |
| 2026.09.30 | ₩47,047 | ₩47,047 | ₩46,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,566 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩46,967 | ₩47,104 | ₩46,793 | ₩47,005 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩46,953 | ₩47,368 | ₩46,953 | ₩47,047 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,717 | ₩48,717 | ₩48,030 | ₩48,030 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩48,036 | ₩48,477 | ₩47,802 | ₩48,005 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,240 | ₩50,240 | ₩49,071 | ₩49,071 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,773 | ₩50,387 | ₩49,759 | ₩50,305 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,370 | ₩49,719 | ₩48,370 | ₩49,539 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,118 | ₩49,118 | ₩48,009 | ₩48,229 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,519 | ₩49,559 | ₩49,098 | ₩49,119 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,396 | ₩48,446 | ₩47,885 | ₩47,885 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,303 | ₩48,531 | ₩47,889 | ₩48,196 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩48,877 | ₩49,252 | ₩48,777 | ₩48,837 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,496 | ₩51,496 | ₩50,230 | ₩50,347 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,833 | ₩53,033 | ₩52,247 | ₩52,247 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,362 | ₩54,362 | ₩53,821 | ₩53,926 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩53,875 | ₩55,051 | ₩53,875 | ₩54,543 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,714 | ₩53,714 | ₩53,407 | ₩53,612 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,645 | ₩53,567 | ₩52,645 | ₩53,066 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,164 | ₩52,164 | ₩51,082 | ₩51,764 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,536 | ₩52,344 | ₩51,389 | ₩51,937 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,132 | ₩53,132 | ₩52,472 | ₩52,774 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,226 | ₩56,226 | ₩52,552 | ₩52,984 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,064 | ₩55,725 | ₩55,051 | ₩55,725 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩55,926 | ₩55,926 | ₩55,659 | ₩55,779 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,783 | ₩55,879 | ₩54,543 | ₩55,553 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,153 | ₩54,008 | ₩53,153 | ₩53,716 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,218 | ₩53,461 | ₩52,218 | ₩53,431 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩51,900 | ₩51,900 | ₩51,042 | ₩51,483 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,096 | ₩52,282 | ₩51,096 | ₩52,282 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,378 | ₩52,378 | ₩51,456 | ₩51,456 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,594 | ₩53,594 | ₩52,445 | ₩52,652 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,113 | ₩53,207 | ₩52,031 | ₩52,314 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,111 | ₩52,619 | ₩51,777 | ₩52,425 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,342 | ₩54,342 | ₩52,258 | ₩52,505 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,325 | ₩53,046 | ₩52,325 | ₩52,899 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,098 | ₩52,291 | ₩51,670 | ₩52,055 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,468 | ₩52,044 | ₩50,468 | ₩51,991 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,254 | ₩50,743 | ₩50,187 | ₩50,534 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩50,966 | ₩51,116 | ₩50,616 | ₩50,867 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,853 | ₩50,949 | ₩49,853 | ₩50,574 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,799 | ₩50,015 | ₩49,619 | ₩49,860 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,419 | ₩49,419 | ₩48,290 | ₩48,608 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,610 | ₩49,090 | ₩48,102 | ₩49,090 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,768 | ₩48,102 | ₩47,361 | ₩47,361 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,706 | ₩49,706 | ₩47,954 | ₩48,637 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,158 | ₩50,258 | ₩49,038 | ₩49,459 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩49,900 | ₩49,946 | ₩49,385 | ₩49,550 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,534 | ₩50,895 | ₩50,521 | ₩50,876 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,385 | ₩51,096 | ₩49,385 | ₩50,688 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩47,969 | ₩49,532 | ₩47,969 | ₩49,532 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,557 | ₩48,557 | ₩47,996 | ₩48,201 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,474 | ₩48,570 | ₩47,474 | ₩48,089 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,399 | ₩49,399 | ₩48,169 | ₩48,316 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,321 | ₩50,628 | ₩49,666 | ₩50,073 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩50,053 | ₩50,644 | ₩49,715 | ₩50,040 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,109 | ₩51,109 | ₩49,773 | ₩49,940 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,082 | ₩51,603 | ₩51,069 | ₩51,603 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,775 | ₩51,096 | ₩50,468 | ₩50,697 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,626 | ₩50,000 | ₩49,399 | ₩49,913 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩51,964 | ₩51,964 | ₩49,626 | ₩50,073 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,536 | ₩52,485 | ₩51,536 | ₩51,804 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩52,031 | ₩52,601 | ₩50,855 | ₩51,054 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,817 | ₩52,011 | ₩50,955 | ₩50,955 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩50,989 | ₩51,508 | ₩50,788 | ₩51,035 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,111 | ₩52,833 | ₩51,015 | ₩51,714 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,630 | ₩52,004 | ₩51,436 | ₩51,559 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,205 | ₩53,153 | ₩51,857 | ₩51,917 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩53,006 | ₩53,232 | ₩52,071 | ₩52,071 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,367 | ₩54,536 | ₩53,367 | ₩53,586 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,104 | ₩55,104 | ₩54,129 | ₩54,302 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,810 | ₩55,679 | ₩54,810 | ₩55,541 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,705 | ₩55,705 | ₩54,276 | ₩54,375 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,826 | ₩55,826 | ₩54,530 | ₩54,664 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,516 | ₩55,505 | ₩53,902 | ₩55,092 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩52,953 | ₩53,113 | ₩52,164 | ₩52,833 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,775 | ₩52,178 | ₩50,454 | ₩51,971 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,430 | ₩51,964 | ₩50,422 | ₩50,422 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩52,899 | ₩53,795 | ₩50,935 | ₩51,924 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,783 | ₩54,783 | ₩53,728 | ₩53,775 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,828 | ₩56,828 | ₩53,380 | ₩53,420 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,456 | ₩57,963 | ₩56,801 | ₩57,707 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,620 | ₩59,620 | ₩57,549 | ₩58,364 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,191 | ₩60,890 | ₩58,191 | ₩60,769 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩57,870 | ₩58,733 | ₩57,222 | ₩58,124 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,322 | ₩58,565 | ₩57,322 | ₩58,164 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,496 | ₩58,271 | ₩56,788 | ₩57,917 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩58,992 | ₩58,992 | ₩57,456 | ₩57,823 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,672 | ₩58,672 | ₩57,890 | ₩58,371 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,066 | ₩57,441 | ₩56,066 | ₩56,606 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩54,864 | ₩56,454 | ₩54,864 | ₩55,937 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,558 | ₩55,558 | ₩54,810 | ₩55,411 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩56,039 | ₩56,039 | ₩54,008 | ₩54,603 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,774 | ₩56,774 | ₩55,852 | ₩56,120 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,315 | ₩60,315 | ₩57,589 | ₩57,723 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,476 | ₩60,476 | ₩58,570 | ₩59,560 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,424 | ₩61,798 | ₩60,300 | ₩60,489 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,106 | ₩62,106 | ₩60,529 | ₩62,000 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,800 | ₩64,631 | ₩62,762 | ₩64,197 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,132 | ₩62,894 | ₩61,210 | ₩61,491 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,125 | ₩65,125 | ₩62,827 | ₩63,028 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩61,999 | ₩64,745 | ₩61,999 | ₩64,203 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,121 | ₩63,121 | ₩61,424 | ₩61,424 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,705 | ₩63,013 | ₩61,705 | ₩62,066 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,442 | ₩63,442 | ₩61,466 | ₩62,017 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,275 | ₩63,000 | ₩60,275 | ₩63,000 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,587 | ₩62,587 | ₩60,151 | ₩60,478 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,629 | ₩63,629 | ₩61,678 | ₩62,306 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩63,883 | ₩63,936 | ₩62,858 | ₩63,741 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,123 | ₩64,123 | ₩62,907 | ₩63,073 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩65,967 | ₩66,101 | ₩63,215 | ₩64,015 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,235 | ₩64,537 | ₩62,694 | ₩64,444 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,791 | ₩64,791 | ₩61,745 | ₩62,119 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,803 | ₩64,145 | ₩62,961 | ₩63,829 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,137 | ₩64,872 | ₩63,116 | ₩63,796 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,110 | ₩64,110 | ₩62,640 | ₩63,498 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩62,025 | ₩63,843 | ₩61,858 | ₩63,025 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,796 | ₩61,598 | ₩60,529 | ₩61,237 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩58,057 | ₩59,889 | ₩58,057 | ₩59,889 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,088 | ₩60,716 | ₩59,366 | ₩59,385 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩59,888 | ₩59,888 | ₩59,019 | ₩59,372 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,765 | ₩60,182 | ₩58,765 | ₩59,690 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩58,057 | ₩58,057 | ₩56,360 | ₩56,940 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,498 | ₩58,498 | ₩57,723 | ₩58,151 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,255 | ₩58,712 | ₩57,015 | ₩58,498 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,460 | ₩60,008 | ₩59,119 | ₩59,186 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,614 | ₩58,040 | ₩56,260 | ₩58,040 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩57,843 | ₩57,843 | ₩55,077 | ₩55,643 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩57,028 | ₩57,108 | ₩56,184 | ₩56,400 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,712 | ₩58,712 | ₩56,841 | ₩57,162 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,794 | ₩59,928 | ₩58,966 | ₩58,966 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,585 | ₩57,131 | ₩55,585 | ₩57,055 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩56,908 | ₩57,559 | ₩56,400 | ₩57,148 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,322 | ₩57,790 | ₩55,224 | ₩55,679 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,364 | ₩58,364 | ₩56,520 | ₩57,376 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,409 | ₩60,409 | ₩58,992 | ₩59,580 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,315 | ₩60,943 | ₩59,647 | ₩60,569 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩60,916 | ₩60,916 | ₩59,019 | ₩59,420 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩62,854 | ₩62,854 | ₩60,262 | ₩60,262 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,480 | ₩62,480 | ₩61,250 | ₩62,199 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,442 | ₩63,442 | ₩62,072 | ₩62,386 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,627 | ₩64,417 | ₩62,373 | ₩63,081 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩59,994 | ₩62,039 | ₩58,538 | ₩61,224 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩61,959 | ₩62,052 | ₩60,369 | ₩60,369 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,816 | ₩64,110 | ₩61,357 | ₩61,758 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,339 | ₩65,566 | ₩63,522 | ₩65,072 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩65,981 | ₩65,981 | ₩62,279 | ₩64,270 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,475 | ₩68,733 | ₩66,208 | ₩68,451 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,702 | ₩66,702 | ₩65,139 | ₩66,194 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩67,050 | ₩67,050 | ₩64,858 | ₩66,181 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩67,865 | ₩67,865 | ₩66,649 | ₩66,996 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,379 | ₩66,321 | ₩64,150 | ₩66,087 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,740 | ₩65,740 | ₩64,058 | ₩64,713 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,794 | ₩66,275 | ₩64,787 | ₩65,045 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,364 | ₩65,085 | ₩63,348 | ₩64,578 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,360 | ₩64,644 | ₩61,772 | ₩63,764 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩62,907 | ₩62,907 | ₩61,144 | ₩62,580 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,800 | ₩63,295 | ₩60,810 | ₩62,800 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,589 | ₩64,257 | ₩62,506 | ₩62,506 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩64,043 | ₩64,043 | ₩62,346 | ₩63,535 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,128 | ₩66,128 | ₩64,110 | ₩64,336 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,106 | ₩65,112 | ₩61,919 | ₩65,112 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,369 | ₩62,253 | ₩60,369 | ₩62,199 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,640 | ₩62,640 | ₩60,008 | ₩60,128 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩67,878 | ₩67,878 | ₩61,559 | ₩63,108 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,660 | ₩67,905 | ₩65,660 | ₩67,691 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,141 | ₩66,520 | ₩64,404 | ₩64,694 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,493 | ₩70,056 | ₩65,391 | ₩66,355 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,690 | ₩73,690 | ₩67,764 | ₩71,125 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩70,898 | ₩73,316 | ₩70,056 | ₩73,102 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,317 | ₩69,054 | ₩65,900 | ₩68,813 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,374 | ₩70,149 | ₩66,087 | ₩66,782 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,626 | ₩68,626 | ₩67,410 | ₩68,172 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,386 | ₩68,426 | ₩67,028 | ₩67,772 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,141 | ₩67,223 | ₩65,379 | ₩67,210 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,553 | ₩66,662 | ₩64,177 | ₩65,152 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,112 | ₩65,660 | ₩64,137 | ₩64,997 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩63,869 | ₩64,885 | ₩63,742 | ₩64,604 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,627 | ₩64,270 | ₩62,199 | ₩64,070 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩64,043 | ₩64,043 | ₩62,466 | ₩62,627 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,415 | ₩63,616 | ₩62,734 | ₩63,616 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩63,843 | ₩64,016 | ₩61,985 | ₩62,747 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,533 | ₩62,533 | ₩61,337 | ₩61,945 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,464 | ₩62,186 | ₩61,237 | ₩62,039 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩62,052 | ₩62,052 | ₩60,609 | ₩61,916 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩60,930 | ₩61,691 | ₩60,128 | ₩61,435 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,148 | ₩59,580 | ₩57,148 | ₩59,245 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,213 | ₩56,213 | ₩55,211 | ₩55,494 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩56,854 | ₩56,854 | ₩55,536 | ₩55,542 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,414 | ₩57,068 | ₩56,133 | ₩56,285 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩58,030 | ₩58,030 | ₩56,333 | ₩56,540 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩57,870 | ₩57,870 | ₩56,961 | ₩57,142 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,068 | ₩57,182 | ₩56,969 | ₩56,969 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩57,897 | ₩57,910 | ₩56,881 | ₩56,980 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩55,024 | ₩57,015 | ₩55,024 | ₩56,654 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,236 | ₩54,583 | ₩53,931 | ₩54,365 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,066 | ₩56,347 | ₩54,965 | ₩54,965 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,828 | ₩56,895 | ₩55,465 | ₩56,238 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩57,950 | ₩58,391 | ₩56,814 | ₩56,921 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩60,008 | ₩60,489 | ₩57,656 | ₩58,072 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩59,888 | ₩60,942 | ₩58,946 | ₩60,616 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,235 | ₩60,235 | ₩58,151 | ₩59,580 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,099 | ₩59,807 | ₩59,099 | ₩59,246 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩60,957 | ₩60,957 | ₩59,193 | ₩59,194 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,665 | ₩61,665 | ₩59,821 | ₩60,127 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,608 | ₩61,184 | ₩58,608 | ₩60,890 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,511 | ₩58,617 | ₩57,382 | ₩58,617 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩57,923 | ₩57,923 | ₩56,921 | ₩57,577 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,534 | ₩57,670 | ₩56,454 | ₩56,837 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,645 | ₩58,645 | ₩57,959 | ₩58,144 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩57,001 | ₩57,563 | ₩56,935 | ₩57,274 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,812 | ₩56,307 | ₩55,812 | ₩56,307 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,447 | ₩55,745 | ₩53,447 | ₩55,745 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,670 | ₩54,670 | ₩53,000 | ₩54,162 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,433 | ₩59,433 | ₩55,024 | ₩55,125 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,718 | ₩58,177 | ₩57,305 | ₩57,658 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,077 | ₩56,714 | ₩55,077 | ₩56,503 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,788 | ₩57,643 | ₩56,146 | ₩56,721 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,641 | ₩58,217 | ₩56,614 | ₩57,450 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩60,836 | ₩60,836 | ₩57,122 | ₩58,224 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩60,970 | ₩61,291 | ₩60,021 | ₩60,836 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,464 | ₩61,464 | ₩60,544 | ₩60,834 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩62,867 | ₩63,189 | ₩60,943 | ₩62,186 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,456 | ₩59,929 | ₩55,451 | ₩59,929 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,800 | ₩62,800 | ₩59,908 | ₩59,908 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,747 | ₩63,502 | ₩62,506 | ₩63,000 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,364 | ₩64,364 | ₩62,266 | ₩62,728 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩67,918 | ₩67,918 | ₩65,353 | ₩66,101 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩68,880 | ₩69,047 | ₩67,477 | ₩68,466 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,201 | ₩69,495 | ₩68,038 | ₩69,095 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,626 | ₩69,668 | ₩67,020 | ₩69,281 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩66,809 | ₩68,479 | ₩65,553 | ₩67,597 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,700 | ₩65,700 | ₩63,136 | ₩64,230 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,682 | ₩65,228 | ₩63,442 | ₩64,504 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,253 | ₩62,982 | ₩62,199 | ₩62,480 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,478 | ₩61,878 | ₩60,128 | ₩61,368 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,270 | ₩64,270 | ₩61,745 | ₩62,774 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩67,036 | ₩67,143 | ₩64,150 | ₩65,525 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,796 | ₩67,223 | ₩63,950 | ₩64,872 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,183 | ₩73,276 | ₩67,490 | ₩69,187 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩71,833 | ₩72,474 | ₩68,493 | ₩71,098 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,453 | ₩71,953 | ₩66,816 | ₩70,283 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩68,065 | ₩69,348 | ₩67,289 | ₩68,466 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩68,052 | ₩69,203 | ₩65,045 | ₩65,045 | -4.42% | 3.7만 |
|---|