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 | ₩46,073 | ₩46,554 | ₩46,073 | ₩46,421 | +0.75% | 1천 |
| 2026.10.08 | ₩46,527 | ₩46,949 | ₩45,833 | ₩46,110 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,276 | ₩48,276 | ₩47,528 | ₩47,769 | -1.05% | 2.7천 |
| 2026.10.06 | ₩47,915 | ₩49,183 | ₩47,702 | ₩48,802 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,673 | ₩46,554 | ₩45,434 | ₩46,320 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,793 | ₩46,647 | ₩45,793 | ₩45,940 | +0.32% | 2.2천 |
| 2026.10.01 | ₩45,980 | ₩46,007 | ₩45,526 | ₩45,763 | -0.47% | 4.8천 |
| 2026.09.30 | ₩46,994 | ₩46,994 | ₩46,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,514 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩46,914 | ₩47,052 | ₩46,741 | ₩46,953 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩46,901 | ₩47,315 | ₩46,901 | ₩46,994 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,663 | ₩48,663 | ₩47,977 | ₩47,977 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩47,982 | ₩48,423 | ₩47,749 | ₩47,951 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,184 | ₩50,184 | ₩49,016 | ₩49,016 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,717 | ₩50,331 | ₩49,704 | ₩50,248 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,316 | ₩49,664 | ₩48,316 | ₩49,484 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,063 | ₩49,063 | ₩47,955 | ₩48,176 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,464 | ₩49,504 | ₩49,043 | ₩49,065 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,342 | ₩48,392 | ₩47,831 | ₩47,831 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,249 | ₩48,477 | ₩47,835 | ₩48,142 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩48,823 | ₩49,197 | ₩48,723 | ₩48,783 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,439 | ₩51,439 | ₩50,174 | ₩50,291 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,774 | ₩52,974 | ₩52,189 | ₩52,189 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,302 | ₩54,302 | ₩53,761 | ₩53,865 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩53,815 | ₩54,989 | ₩53,815 | ₩54,482 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,655 | ₩53,655 | ₩53,348 | ₩53,552 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,587 | ₩53,508 | ₩52,587 | ₩53,007 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,106 | ₩52,106 | ₩51,025 | ₩51,706 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,479 | ₩52,285 | ₩51,332 | ₩51,879 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,073 | ₩53,073 | ₩52,413 | ₩52,715 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,164 | ₩56,164 | ₩52,493 | ₩52,924 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,003 | ₩55,663 | ₩54,989 | ₩55,663 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩55,863 | ₩55,863 | ₩55,597 | ₩55,717 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,722 | ₩55,817 | ₩54,482 | ₩55,491 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,094 | ₩53,948 | ₩53,094 | ₩53,656 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,160 | ₩53,401 | ₩52,160 | ₩53,372 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩51,842 | ₩51,842 | ₩50,985 | ₩51,426 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,039 | ₩52,224 | ₩51,039 | ₩52,224 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,320 | ₩52,320 | ₩51,399 | ₩51,399 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,534 | ₩53,534 | ₩52,387 | ₩52,593 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,054 | ₩53,147 | ₩51,973 | ₩52,256 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,053 | ₩52,560 | ₩51,719 | ₩52,367 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,282 | ₩54,282 | ₩52,200 | ₩52,447 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,266 | ₩52,987 | ₩52,266 | ₩52,840 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,040 | ₩52,233 | ₩51,612 | ₩51,997 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,411 | ₩51,986 | ₩50,411 | ₩51,933 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,198 | ₩50,686 | ₩50,131 | ₩50,478 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩50,909 | ₩51,059 | ₩50,559 | ₩50,810 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,797 | ₩50,892 | ₩49,797 | ₩50,518 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,744 | ₩49,959 | ₩49,564 | ₩49,804 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,364 | ₩49,364 | ₩48,236 | ₩48,553 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,556 | ₩49,035 | ₩48,049 | ₩49,035 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,715 | ₩48,049 | ₩47,308 | ₩47,308 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,650 | ₩49,650 | ₩47,901 | ₩48,583 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,103 | ₩50,202 | ₩48,983 | ₩49,404 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩49,844 | ₩49,891 | ₩49,330 | ₩49,494 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,478 | ₩50,838 | ₩50,465 | ₩50,820 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,330 | ₩51,039 | ₩49,330 | ₩50,631 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩47,915 | ₩49,477 | ₩47,915 | ₩49,477 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,503 | ₩48,503 | ₩47,942 | ₩48,148 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,422 | ₩48,516 | ₩47,422 | ₩48,035 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,343 | ₩49,343 | ₩48,116 | ₩48,262 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,264 | ₩50,571 | ₩49,610 | ₩50,018 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩49,997 | ₩50,587 | ₩49,660 | ₩49,984 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,052 | ₩51,052 | ₩49,717 | ₩49,884 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,025 | ₩51,546 | ₩51,012 | ₩51,546 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,718 | ₩51,039 | ₩50,411 | ₩50,641 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,570 | ₩49,944 | ₩49,343 | ₩49,857 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩51,906 | ₩51,906 | ₩49,570 | ₩50,018 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,479 | ₩52,427 | ₩51,479 | ₩51,746 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩51,973 | ₩52,543 | ₩50,798 | ₩50,997 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,759 | ₩51,953 | ₩50,898 | ₩50,898 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩50,932 | ₩51,451 | ₩50,732 | ₩50,978 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,053 | ₩52,774 | ₩50,958 | ₩51,657 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,572 | ₩51,946 | ₩51,379 | ₩51,502 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,146 | ₩53,094 | ₩51,799 | ₩51,859 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩52,947 | ₩53,173 | ₩52,013 | ₩52,013 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,308 | ₩54,475 | ₩53,308 | ₩53,526 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,043 | ₩55,043 | ₩54,068 | ₩54,242 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,749 | ₩55,617 | ₩54,749 | ₩55,479 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,643 | ₩55,643 | ₩54,215 | ₩54,314 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,763 | ₩55,763 | ₩54,469 | ₩54,604 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,455 | ₩55,443 | ₩53,841 | ₩55,031 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩52,894 | ₩53,054 | ₩52,106 | ₩52,774 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,718 | ₩52,120 | ₩50,398 | ₩51,913 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,372 | ₩51,906 | ₩50,366 | ₩50,366 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩52,840 | ₩53,735 | ₩50,878 | ₩51,866 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,722 | ₩54,722 | ₩53,668 | ₩53,715 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,764 | ₩56,764 | ₩53,321 | ₩53,361 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,392 | ₩57,899 | ₩56,738 | ₩57,643 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,554 | ₩59,554 | ₩57,485 | ₩58,299 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,126 | ₩60,822 | ₩58,126 | ₩60,702 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩57,805 | ₩58,668 | ₩57,158 | ₩58,059 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,258 | ₩58,499 | ₩57,258 | ₩58,099 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,432 | ₩58,206 | ₩56,724 | ₩57,852 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩58,927 | ₩58,927 | ₩57,392 | ₩57,759 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,606 | ₩58,606 | ₩57,825 | ₩58,306 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,004 | ₩57,377 | ₩56,004 | ₩56,543 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩54,802 | ₩56,391 | ₩54,802 | ₩55,874 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,496 | ₩55,496 | ₩54,749 | ₩55,350 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩55,977 | ₩55,977 | ₩53,948 | ₩54,542 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,711 | ₩56,711 | ₩55,790 | ₩56,057 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,248 | ₩60,248 | ₩57,525 | ₩57,659 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,408 | ₩60,408 | ₩58,505 | ₩59,494 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,356 | ₩61,729 | ₩60,233 | ₩60,421 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,036 | ₩62,036 | ₩60,461 | ₩61,931 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,730 | ₩64,559 | ₩62,692 | ₩64,125 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,063 | ₩62,824 | ₩61,142 | ₩61,422 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,053 | ₩65,053 | ₩62,757 | ₩62,957 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩61,930 | ₩64,672 | ₩61,930 | ₩64,132 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,051 | ₩63,051 | ₩61,356 | ₩61,356 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,636 | ₩62,943 | ₩61,636 | ₩61,996 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,371 | ₩63,371 | ₩61,397 | ₩61,948 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,208 | ₩62,929 | ₩60,208 | ₩62,929 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,517 | ₩62,517 | ₩60,084 | ₩60,411 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,558 | ₩63,558 | ₩61,609 | ₩62,237 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩63,812 | ₩63,865 | ₩62,788 | ₩63,670 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,052 | ₩64,052 | ₩62,837 | ₩63,003 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩65,894 | ₩66,027 | ₩63,144 | ₩63,944 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,164 | ₩64,466 | ₩62,624 | ₩64,372 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,719 | ₩64,719 | ₩61,676 | ₩62,050 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,731 | ₩64,073 | ₩62,891 | ₩63,758 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,065 | ₩64,799 | ₩63,045 | ₩63,725 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,038 | ₩64,038 | ₩62,570 | ₩63,427 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩61,956 | ₩63,771 | ₩61,789 | ₩62,955 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,728 | ₩61,529 | ₩60,461 | ₩61,169 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩57,992 | ₩59,822 | ₩57,992 | ₩59,822 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,021 | ₩60,648 | ₩59,300 | ₩59,319 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩59,821 | ₩59,821 | ₩58,953 | ₩59,306 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,700 | ₩60,114 | ₩58,700 | ₩59,623 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩57,992 | ₩57,992 | ₩56,297 | ₩56,876 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,433 | ₩58,433 | ₩57,659 | ₩58,086 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,191 | ₩58,646 | ₩56,951 | ₩58,433 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,394 | ₩59,941 | ₩59,053 | ₩59,120 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,551 | ₩57,975 | ₩56,197 | ₩57,975 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩57,779 | ₩57,779 | ₩55,016 | ₩55,580 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩56,965 | ₩57,045 | ₩56,121 | ₩56,337 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,646 | ₩58,646 | ₩56,778 | ₩57,098 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,727 | ₩59,861 | ₩58,900 | ₩58,900 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,523 | ₩57,067 | ₩55,523 | ₩56,991 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩56,844 | ₩57,494 | ₩56,337 | ₩57,085 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,258 | ₩57,725 | ₩55,163 | ₩55,617 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,299 | ₩58,299 | ₩56,457 | ₩57,312 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,341 | ₩60,341 | ₩58,927 | ₩59,514 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,248 | ₩60,875 | ₩59,581 | ₩60,502 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩60,849 | ₩60,849 | ₩58,953 | ₩59,354 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩62,784 | ₩62,784 | ₩60,195 | ₩60,195 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,410 | ₩62,410 | ₩61,182 | ₩62,130 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,371 | ₩63,371 | ₩62,003 | ₩62,317 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,557 | ₩64,345 | ₩62,303 | ₩63,011 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩59,928 | ₩61,970 | ₩58,473 | ₩61,155 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩61,890 | ₩61,983 | ₩60,301 | ₩60,301 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,745 | ₩64,038 | ₩61,289 | ₩61,689 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,266 | ₩65,493 | ₩63,451 | ₩64,999 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩65,907 | ₩65,907 | ₩62,210 | ₩64,199 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,401 | ₩68,656 | ₩66,134 | ₩68,375 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,628 | ₩66,628 | ₩65,066 | ₩66,121 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩66,975 | ₩66,975 | ₩64,786 | ₩66,107 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩67,789 | ₩67,789 | ₩66,574 | ₩66,921 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,306 | ₩66,247 | ₩64,078 | ₩66,014 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,667 | ₩65,667 | ₩63,986 | ₩64,640 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,720 | ₩66,201 | ₩64,715 | ₩64,973 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,292 | ₩65,013 | ₩63,278 | ₩64,506 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,290 | ₩64,572 | ₩61,703 | ₩63,693 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩62,837 | ₩62,837 | ₩61,075 | ₩62,510 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,731 | ₩63,224 | ₩60,742 | ₩62,730 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,518 | ₩64,185 | ₩62,437 | ₩62,437 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩63,972 | ₩63,972 | ₩62,277 | ₩63,465 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,054 | ₩66,054 | ₩64,038 | ₩64,264 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,036 | ₩65,039 | ₩61,850 | ₩65,039 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,301 | ₩62,183 | ₩60,301 | ₩62,130 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,570 | ₩62,570 | ₩59,941 | ₩60,061 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩67,802 | ₩67,802 | ₩61,491 | ₩63,037 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,587 | ₩67,829 | ₩65,587 | ₩67,615 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,067 | ₩66,446 | ₩64,332 | ₩64,622 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,416 | ₩69,978 | ₩65,318 | ₩66,281 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,608 | ₩73,608 | ₩67,689 | ₩71,046 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩70,819 | ₩73,234 | ₩69,978 | ₩73,021 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,242 | ₩68,977 | ₩65,827 | ₩68,737 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,297 | ₩70,071 | ₩66,014 | ₩66,708 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,550 | ₩68,550 | ₩67,335 | ₩68,096 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,309 | ₩68,349 | ₩66,953 | ₩67,697 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,067 | ₩67,148 | ₩65,306 | ₩67,135 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,480 | ₩66,588 | ₩64,105 | ₩65,079 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,039 | ₩65,587 | ₩64,065 | ₩64,925 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩63,798 | ₩64,813 | ₩63,671 | ₩64,532 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,557 | ₩64,199 | ₩62,130 | ₩63,998 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩63,972 | ₩63,972 | ₩62,397 | ₩62,557 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,344 | ₩63,545 | ₩62,664 | ₩63,545 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩63,771 | ₩63,945 | ₩61,916 | ₩62,677 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,463 | ₩62,463 | ₩61,269 | ₩61,876 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,396 | ₩62,116 | ₩61,169 | ₩61,970 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩61,983 | ₩61,983 | ₩60,542 | ₩61,847 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩60,862 | ₩61,623 | ₩60,061 | ₩61,366 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,085 | ₩59,514 | ₩57,085 | ₩59,179 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,150 | ₩56,150 | ₩55,149 | ₩55,432 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩56,791 | ₩56,791 | ₩55,474 | ₩55,480 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,351 | ₩57,005 | ₩56,070 | ₩56,222 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩57,966 | ₩57,966 | ₩56,271 | ₩56,477 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩57,805 | ₩57,805 | ₩56,898 | ₩57,078 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,005 | ₩57,118 | ₩56,906 | ₩56,906 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩57,832 | ₩57,845 | ₩56,818 | ₩56,917 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩54,963 | ₩56,951 | ₩54,963 | ₩56,591 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,175 | ₩54,522 | ₩53,871 | ₩54,305 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,004 | ₩56,284 | ₩54,904 | ₩54,904 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,764 | ₩56,831 | ₩55,403 | ₩56,176 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩57,886 | ₩58,326 | ₩56,751 | ₩56,858 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩59,941 | ₩60,421 | ₩57,592 | ₩58,007 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩59,821 | ₩60,874 | ₩58,880 | ₩60,548 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,168 | ₩60,168 | ₩58,086 | ₩59,514 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,033 | ₩59,741 | ₩59,033 | ₩59,180 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩60,889 | ₩60,889 | ₩59,127 | ₩59,128 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,596 | ₩61,596 | ₩59,754 | ₩60,060 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,542 | ₩61,115 | ₩58,542 | ₩60,822 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,446 | ₩58,552 | ₩57,318 | ₩58,552 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩57,859 | ₩57,859 | ₩56,858 | ₩57,513 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,471 | ₩57,605 | ₩56,391 | ₩56,774 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,580 | ₩58,580 | ₩57,895 | ₩58,079 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩56,938 | ₩57,498 | ₩56,871 | ₩57,210 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,750 | ₩56,244 | ₩55,750 | ₩56,244 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,388 | ₩55,683 | ₩53,388 | ₩55,683 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,609 | ₩54,609 | ₩52,940 | ₩54,102 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,367 | ₩59,367 | ₩54,963 | ₩55,064 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,653 | ₩58,112 | ₩57,241 | ₩57,593 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,016 | ₩56,651 | ₩55,016 | ₩56,440 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,724 | ₩57,579 | ₩56,084 | ₩56,658 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,578 | ₩58,152 | ₩56,551 | ₩57,386 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩60,768 | ₩60,768 | ₩57,058 | ₩58,159 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩60,902 | ₩61,222 | ₩59,954 | ₩60,768 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,396 | ₩61,396 | ₩60,476 | ₩60,766 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩62,797 | ₩63,119 | ₩60,875 | ₩62,116 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,392 | ₩59,862 | ₩55,390 | ₩59,862 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,730 | ₩62,730 | ₩59,841 | ₩59,841 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,677 | ₩63,431 | ₩62,437 | ₩62,929 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,292 | ₩64,292 | ₩62,197 | ₩62,658 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩67,842 | ₩67,842 | ₩65,280 | ₩66,027 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩68,803 | ₩68,970 | ₩67,402 | ₩68,390 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,124 | ₩69,417 | ₩67,962 | ₩69,018 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,550 | ₩69,591 | ₩66,945 | ₩69,204 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩66,735 | ₩68,403 | ₩65,480 | ₩67,522 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,627 | ₩65,627 | ₩63,065 | ₩64,159 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,611 | ₩65,156 | ₩63,371 | ₩64,432 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,183 | ₩62,912 | ₩62,130 | ₩62,410 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,409 | ₩61,809 | ₩60,061 | ₩61,300 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,199 | ₩64,199 | ₩61,676 | ₩62,704 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩66,961 | ₩67,068 | ₩64,078 | ₩65,452 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,721 | ₩67,148 | ₩63,878 | ₩64,799 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,101 | ₩73,194 | ₩67,415 | ₩69,110 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩71,753 | ₩72,394 | ₩68,416 | ₩71,019 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,376 | ₩71,873 | ₩66,741 | ₩70,205 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩67,989 | ₩69,270 | ₩67,214 | ₩68,390 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩67,976 | ₩69,126 | ₩64,973 | ₩64,973 | -4.42% | 3.7만 |
|---|