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 | ₩46,110 | ₩46,591 | ₩46,110 | ₩46,458 | +0.75% | 1천 |
| 2026.10.08 | ₩46,565 | ₩46,987 | ₩45,870 | ₩46,147 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,314 | ₩48,314 | ₩47,566 | ₩47,807 | -1.05% | 2.7천 |
| 2026.10.06 | ₩47,954 | ₩49,223 | ₩47,740 | ₩48,841 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,710 | ₩46,591 | ₩45,471 | ₩46,358 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,830 | ₩46,685 | ₩45,830 | ₩45,977 | +0.32% | 2.2천 |
| 2026.10.01 | ₩46,017 | ₩46,044 | ₩45,563 | ₩45,799 | -0.47% | 4.8천 |
| 2026.09.30 | ₩47,032 | ₩47,032 | ₩46,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,551 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩46,952 | ₩47,090 | ₩46,778 | ₩46,991 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩46,939 | ₩47,353 | ₩46,939 | ₩47,032 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,702 | ₩48,702 | ₩48,015 | ₩48,015 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩48,021 | ₩48,461 | ₩47,787 | ₩47,990 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,225 | ₩50,225 | ₩49,056 | ₩49,056 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,757 | ₩50,372 | ₩49,744 | ₩50,289 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,355 | ₩49,704 | ₩48,355 | ₩49,523 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,103 | ₩49,103 | ₩47,994 | ₩48,214 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,503 | ₩49,543 | ₩49,082 | ₩49,104 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,381 | ₩48,431 | ₩47,870 | ₩47,870 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,288 | ₩48,516 | ₩47,874 | ₩48,181 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩48,862 | ₩49,236 | ₩48,762 | ₩48,822 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,480 | ₩51,480 | ₩50,214 | ₩50,331 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,816 | ₩53,016 | ₩52,231 | ₩52,231 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,345 | ₩54,345 | ₩53,804 | ₩53,909 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩53,858 | ₩55,033 | ₩53,858 | ₩54,526 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,698 | ₩53,698 | ₩53,390 | ₩53,595 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,629 | ₩53,551 | ₩52,629 | ₩53,050 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,148 | ₩52,148 | ₩51,066 | ₩51,747 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,520 | ₩52,327 | ₩51,373 | ₩51,921 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,115 | ₩53,115 | ₩52,455 | ₩52,757 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,209 | ₩56,209 | ₩52,535 | ₩52,967 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,047 | ₩55,708 | ₩55,033 | ₩55,708 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩55,908 | ₩55,908 | ₩55,641 | ₩55,761 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,766 | ₩55,861 | ₩54,526 | ₩55,536 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,137 | ₩53,991 | ₩53,137 | ₩53,699 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,202 | ₩53,444 | ₩52,202 | ₩53,414 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩51,884 | ₩51,884 | ₩51,026 | ₩51,467 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,079 | ₩52,266 | ₩51,079 | ₩52,266 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,362 | ₩52,362 | ₩51,440 | ₩51,440 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,577 | ₩53,577 | ₩52,429 | ₩52,636 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,096 | ₩53,190 | ₩52,014 | ₩52,298 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,095 | ₩52,602 | ₩51,761 | ₩52,409 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,325 | ₩54,325 | ₩52,242 | ₩52,489 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,308 | ₩53,030 | ₩52,308 | ₩52,883 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,081 | ₩52,275 | ₩51,654 | ₩52,039 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,452 | ₩52,028 | ₩50,452 | ₩51,974 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,238 | ₩50,727 | ₩50,171 | ₩50,518 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩50,950 | ₩51,100 | ₩50,600 | ₩50,851 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,837 | ₩50,933 | ₩49,837 | ₩50,559 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,784 | ₩49,999 | ₩49,603 | ₩49,844 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,403 | ₩49,403 | ₩48,274 | ₩48,592 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,595 | ₩49,074 | ₩48,087 | ₩49,074 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,753 | ₩48,087 | ₩47,346 | ₩47,346 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,690 | ₩49,690 | ₩47,939 | ₩48,622 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,143 | ₩50,242 | ₩49,022 | ₩49,443 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩49,884 | ₩49,931 | ₩49,370 | ₩49,534 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,518 | ₩50,879 | ₩50,505 | ₩50,860 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,370 | ₩51,079 | ₩49,370 | ₩50,672 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩47,954 | ₩49,517 | ₩47,954 | ₩49,517 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,542 | ₩48,542 | ₩47,980 | ₩48,186 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,460 | ₩48,555 | ₩47,460 | ₩48,074 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,383 | ₩49,383 | ₩48,154 | ₩48,301 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,305 | ₩50,612 | ₩49,650 | ₩50,058 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩50,038 | ₩50,628 | ₩49,700 | ₩50,024 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,093 | ₩51,093 | ₩49,757 | ₩49,924 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,066 | ₩51,587 | ₩51,053 | ₩51,587 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,759 | ₩51,079 | ₩50,452 | ₩50,681 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,610 | ₩49,984 | ₩49,383 | ₩49,897 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩51,948 | ₩51,948 | ₩49,610 | ₩50,058 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,520 | ₩52,469 | ₩51,520 | ₩51,787 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩52,014 | ₩52,585 | ₩50,839 | ₩51,038 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,801 | ₩51,994 | ₩50,939 | ₩50,939 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩50,973 | ₩51,492 | ₩50,772 | ₩51,019 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,095 | ₩52,816 | ₩50,999 | ₩51,698 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,614 | ₩51,988 | ₩51,420 | ₩51,543 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,188 | ₩53,137 | ₩51,841 | ₩51,901 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩52,990 | ₩53,215 | ₩52,055 | ₩52,055 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,350 | ₩54,519 | ₩53,350 | ₩53,569 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,087 | ₩55,087 | ₩54,112 | ₩54,285 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,793 | ₩55,661 | ₩54,793 | ₩55,524 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,688 | ₩55,688 | ₩54,259 | ₩54,357 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,808 | ₩55,808 | ₩54,512 | ₩54,647 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,499 | ₩55,487 | ₩53,885 | ₩55,075 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩52,936 | ₩53,096 | ₩52,148 | ₩52,816 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,759 | ₩52,161 | ₩50,438 | ₩51,954 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,413 | ₩51,948 | ₩50,406 | ₩50,406 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩52,883 | ₩53,778 | ₩50,919 | ₩51,908 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,766 | ₩54,766 | ₩53,711 | ₩53,758 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,810 | ₩56,810 | ₩53,364 | ₩53,404 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,438 | ₩57,945 | ₩56,783 | ₩57,689 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,602 | ₩59,602 | ₩57,531 | ₩58,346 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,172 | ₩60,871 | ₩58,172 | ₩60,750 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩57,852 | ₩58,715 | ₩57,204 | ₩58,106 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,304 | ₩58,546 | ₩57,304 | ₩58,146 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,478 | ₩58,252 | ₩56,770 | ₩57,899 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩58,974 | ₩58,974 | ₩57,438 | ₩57,805 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,653 | ₩58,653 | ₩57,872 | ₩58,353 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,048 | ₩57,423 | ₩56,048 | ₩56,588 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩54,846 | ₩56,436 | ₩54,846 | ₩55,919 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,541 | ₩55,541 | ₩54,793 | ₩55,394 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩56,022 | ₩56,022 | ₩53,991 | ₩54,586 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,756 | ₩56,756 | ₩55,835 | ₩56,102 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,296 | ₩60,296 | ₩57,571 | ₩57,705 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,456 | ₩60,456 | ₩58,552 | ₩59,542 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,405 | ₩61,779 | ₩60,282 | ₩60,470 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,086 | ₩62,086 | ₩60,510 | ₩61,981 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,781 | ₩64,611 | ₩62,742 | ₩64,177 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,113 | ₩62,874 | ₩61,191 | ₩61,472 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,105 | ₩65,105 | ₩62,807 | ₩63,008 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩61,979 | ₩64,724 | ₩61,979 | ₩64,183 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,101 | ₩63,101 | ₩61,405 | ₩61,405 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,685 | ₩62,993 | ₩61,685 | ₩62,046 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,422 | ₩63,422 | ₩61,446 | ₩61,998 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,256 | ₩62,980 | ₩60,256 | ₩62,980 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,567 | ₩62,567 | ₩60,132 | ₩60,459 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,609 | ₩63,609 | ₩61,659 | ₩62,286 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩63,863 | ₩63,916 | ₩62,838 | ₩63,721 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,103 | ₩64,103 | ₩62,888 | ₩63,053 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩65,946 | ₩66,080 | ₩63,195 | ₩63,995 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,215 | ₩64,517 | ₩62,674 | ₩64,424 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,771 | ₩64,771 | ₩61,725 | ₩62,099 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,783 | ₩64,124 | ₩62,941 | ₩63,809 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,116 | ₩64,851 | ₩63,096 | ₩63,776 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,090 | ₩64,090 | ₩62,620 | ₩63,478 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩62,006 | ₩63,823 | ₩61,839 | ₩63,005 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,777 | ₩61,579 | ₩60,510 | ₩61,218 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩58,039 | ₩59,870 | ₩58,039 | ₩59,870 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,069 | ₩60,697 | ₩59,348 | ₩59,367 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩59,869 | ₩59,869 | ₩59,001 | ₩59,353 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,747 | ₩60,163 | ₩58,747 | ₩59,671 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩58,039 | ₩58,039 | ₩56,342 | ₩56,922 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,480 | ₩58,480 | ₩57,705 | ₩58,132 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,237 | ₩58,693 | ₩56,997 | ₩58,480 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,441 | ₩59,989 | ₩59,101 | ₩59,167 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,596 | ₩58,021 | ₩56,242 | ₩58,021 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩57,825 | ₩57,825 | ₩55,060 | ₩55,625 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩57,010 | ₩57,090 | ₩56,166 | ₩56,382 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,693 | ₩58,693 | ₩56,823 | ₩57,144 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,775 | ₩59,909 | ₩58,947 | ₩58,947 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,568 | ₩57,113 | ₩55,568 | ₩57,037 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩56,890 | ₩57,541 | ₩56,382 | ₩57,130 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,304 | ₩57,772 | ₩55,207 | ₩55,661 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,346 | ₩58,346 | ₩56,503 | ₩57,358 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,390 | ₩60,390 | ₩58,974 | ₩59,562 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,296 | ₩60,924 | ₩59,628 | ₩60,550 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩60,897 | ₩60,897 | ₩59,001 | ₩59,401 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩62,834 | ₩62,834 | ₩60,243 | ₩60,243 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,460 | ₩62,460 | ₩61,231 | ₩62,180 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,422 | ₩63,422 | ₩62,053 | ₩62,367 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,607 | ₩64,397 | ₩62,353 | ₩63,061 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩59,976 | ₩62,019 | ₩58,520 | ₩61,205 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩61,939 | ₩62,033 | ₩60,350 | ₩60,350 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,796 | ₩64,090 | ₩61,338 | ₩61,739 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,319 | ₩65,546 | ₩63,502 | ₩65,052 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩65,960 | ₩65,960 | ₩62,260 | ₩64,250 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,454 | ₩68,711 | ₩66,187 | ₩68,430 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,681 | ₩66,681 | ₩65,118 | ₩66,174 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩67,028 | ₩67,028 | ₩64,838 | ₩66,160 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩67,843 | ₩67,843 | ₩66,628 | ₩66,975 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,359 | ₩66,300 | ₩64,130 | ₩66,067 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,719 | ₩65,719 | ₩64,038 | ₩64,692 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,773 | ₩66,254 | ₩64,767 | ₩65,025 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,344 | ₩65,065 | ₩63,328 | ₩64,557 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,340 | ₩64,624 | ₩61,752 | ₩63,744 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩62,888 | ₩62,888 | ₩61,124 | ₩62,560 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,780 | ₩63,275 | ₩60,790 | ₩62,781 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,569 | ₩64,237 | ₩62,487 | ₩62,487 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩64,023 | ₩64,023 | ₩62,327 | ₩63,515 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,107 | ₩66,107 | ₩64,090 | ₩64,316 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,086 | ₩65,092 | ₩61,899 | ₩65,092 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,350 | ₩62,233 | ₩60,350 | ₩62,180 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,620 | ₩62,620 | ₩59,989 | ₩60,109 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩67,857 | ₩67,857 | ₩61,540 | ₩63,088 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,639 | ₩67,883 | ₩65,639 | ₩67,670 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,120 | ₩66,499 | ₩64,384 | ₩64,673 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,471 | ₩70,034 | ₩65,371 | ₩66,334 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,667 | ₩73,667 | ₩67,743 | ₩71,103 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩70,875 | ₩73,293 | ₩70,034 | ₩73,079 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,296 | ₩69,032 | ₩65,880 | ₩68,792 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,353 | ₩70,127 | ₩66,067 | ₩66,761 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,605 | ₩68,605 | ₩67,389 | ₩68,150 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,364 | ₩68,404 | ₩67,007 | ₩67,751 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,120 | ₩67,202 | ₩65,359 | ₩67,189 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,532 | ₩66,641 | ₩64,157 | ₩65,132 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,092 | ₩65,639 | ₩64,116 | ₩64,977 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩63,849 | ₩64,865 | ₩63,722 | ₩64,584 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,607 | ₩64,250 | ₩62,180 | ₩64,050 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩64,023 | ₩64,023 | ₩62,447 | ₩62,607 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,395 | ₩63,596 | ₩62,714 | ₩63,596 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩63,823 | ₩63,996 | ₩61,966 | ₩62,727 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,514 | ₩62,514 | ₩61,318 | ₩61,926 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,445 | ₩62,166 | ₩61,218 | ₩62,019 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩62,033 | ₩62,033 | ₩60,590 | ₩61,896 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩60,911 | ₩61,672 | ₩60,109 | ₩61,416 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,130 | ₩59,562 | ₩57,130 | ₩59,226 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,195 | ₩56,195 | ₩55,194 | ₩55,477 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩56,837 | ₩56,837 | ₩55,518 | ₩55,525 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,396 | ₩57,050 | ₩56,115 | ₩56,268 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩58,012 | ₩58,012 | ₩56,316 | ₩56,523 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩57,852 | ₩57,852 | ₩56,943 | ₩57,124 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,050 | ₩57,164 | ₩56,951 | ₩56,951 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩57,878 | ₩57,892 | ₩56,863 | ₩56,962 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩55,007 | ₩56,997 | ₩55,007 | ₩56,636 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,218 | ₩54,566 | ₩53,914 | ₩54,348 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,048 | ₩56,329 | ₩54,948 | ₩54,948 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,810 | ₩56,877 | ₩55,447 | ₩56,221 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩57,932 | ₩58,373 | ₩56,797 | ₩56,903 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩59,989 | ₩60,470 | ₩57,638 | ₩58,053 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩59,869 | ₩60,923 | ₩58,927 | ₩60,597 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,216 | ₩60,216 | ₩58,132 | ₩59,562 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,081 | ₩59,789 | ₩59,081 | ₩59,228 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩60,937 | ₩60,937 | ₩59,174 | ₩59,176 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,645 | ₩61,645 | ₩59,802 | ₩60,108 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,589 | ₩61,164 | ₩58,589 | ₩60,871 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,493 | ₩58,598 | ₩57,364 | ₩58,598 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩57,905 | ₩57,905 | ₩56,903 | ₩57,559 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,516 | ₩57,651 | ₩56,436 | ₩56,819 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,627 | ₩58,627 | ₩57,941 | ₩58,126 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩56,984 | ₩57,545 | ₩56,917 | ₩57,256 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,795 | ₩56,289 | ₩55,795 | ₩56,289 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,430 | ₩55,728 | ₩53,430 | ₩55,728 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,653 | ₩54,653 | ₩52,983 | ₩54,145 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,415 | ₩59,415 | ₩55,007 | ₩55,108 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,699 | ₩58,159 | ₩57,287 | ₩57,639 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,060 | ₩56,696 | ₩55,060 | ₩56,485 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,770 | ₩57,625 | ₩56,129 | ₩56,703 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,623 | ₩58,199 | ₩56,596 | ₩57,432 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩60,817 | ₩60,817 | ₩57,104 | ₩58,206 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩60,951 | ₩61,271 | ₩60,002 | ₩60,817 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,445 | ₩61,445 | ₩60,525 | ₩60,814 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩62,848 | ₩63,169 | ₩60,924 | ₩62,166 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,438 | ₩59,910 | ₩55,434 | ₩59,910 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,781 | ₩62,781 | ₩59,889 | ₩59,889 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,727 | ₩63,482 | ₩62,487 | ₩62,980 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,344 | ₩64,344 | ₩62,246 | ₩62,709 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩67,897 | ₩67,897 | ₩65,332 | ₩66,080 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩68,858 | ₩69,025 | ₩67,456 | ₩68,444 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,179 | ₩69,473 | ₩68,017 | ₩69,073 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,605 | ₩69,647 | ₩66,999 | ₩69,259 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩66,788 | ₩68,458 | ₩65,532 | ₩67,576 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,679 | ₩65,679 | ₩63,116 | ₩64,210 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,662 | ₩65,208 | ₩63,422 | ₩64,484 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,233 | ₩62,962 | ₩62,180 | ₩62,460 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,458 | ₩61,859 | ₩60,109 | ₩61,349 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,250 | ₩64,250 | ₩61,725 | ₩62,754 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩67,015 | ₩67,122 | ₩64,130 | ₩65,504 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,775 | ₩67,202 | ₩63,929 | ₩64,851 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,160 | ₩73,253 | ₩67,469 | ₩69,166 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩71,810 | ₩72,452 | ₩68,471 | ₩71,076 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,431 | ₩71,931 | ₩66,795 | ₩70,261 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩68,044 | ₩69,326 | ₩67,268 | ₩68,444 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩68,030 | ₩69,182 | ₩65,025 | ₩65,025 | -4.42% | 3.7만 |
|---|