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 | ₩46,111 | ₩46,592 | ₩46,111 | ₩46,458 | +0.75% | 1천 |
| 2026.10.08 | ₩46,565 | ₩46,987 | ₩45,871 | ₩46,147 | -0.90% | 3.6천 |
| 2026.10.07 | ₩48,315 | ₩48,315 | ₩47,567 | ₩47,808 | -1.05% | 2.7천 |
| 2026.10.06 | ₩47,955 | ₩49,223 | ₩47,741 | ₩48,841 | +1.85% | 6.8천 |
| 2026.10.05 | ₩45,710 | ₩46,592 | ₩45,471 | ₩46,358 | +1.42% | 7.1천 |
| 2026.10.02 | ₩45,831 | ₩46,686 | ₩45,831 | ₩45,978 | +0.32% | 2.2천 |
| 2026.10.01 | ₩46,018 | ₩46,044 | ₩45,563 | ₩45,800 | -0.47% | 4.8천 |
| 2026.09.30 | ₩47,033 | ₩47,033 | ₩46,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,552 |
| -1.02% |
| 6.4천 |
| 2026.09.29 | ₩46,953 | ₩47,090 | ₩46,779 | ₩46,991 | +0.08% | 2.1천 |
|---|
| 2026.09.28 | ₩46,939 | ₩47,353 | ₩46,939 | ₩47,033 | +0.20% | 5.3천 |
|---|
| 2026.09.25 | ₩48,703 | ₩48,703 | ₩48,016 | ₩48,016 | -1.41% | 1.7천 |
|---|
| 2026.09.24 | ₩48,021 | ₩48,462 | ₩47,788 | ₩47,991 | -0.06% | 3.3천 |
|---|
| 2026.09.23 | ₩50,225 | ₩50,225 | ₩49,057 | ₩49,057 | -2.33% | 1.7천 |
|---|
| 2026.09.22 | ₩49,758 | ₩50,372 | ₩49,744 | ₩50,289 | +1.07% | 3.9천 |
|---|
| 2026.09.21 | ₩48,355 | ₩49,704 | ₩48,355 | ₩49,524 | +2.42% | 3.1천 |
|---|
| 2026.09.18 | ₩49,103 | ₩49,103 | ₩47,995 | ₩48,215 | -1.81% | 2.6천 |
|---|
| 2026.09.17 | ₩49,504 | ₩49,544 | ₩49,083 | ₩49,105 | -0.81% | 2.3천 |
|---|
| 2026.09.16 | ₩48,382 | ₩48,431 | ₩47,870 | ₩47,870 | -1.06% | 3.3천 |
|---|
| 2026.09.15 | ₩48,288 | ₩48,517 | ₩47,874 | ₩48,182 | -0.22% | 3.4천 |
|---|
| 2026.09.14 | ₩48,863 | ₩49,237 | ₩48,763 | ₩48,823 | -0.08% | 3.1천 |
|---|
| 2026.09.11 | ₩51,481 | ₩51,481 | ₩50,215 | ₩50,332 | -2.23% | 5.1천 |
|---|
| 2026.09.10 | ₩52,817 | ₩53,017 | ₩52,232 | ₩52,232 | -1.11% | 1.8천 |
|---|
| 2026.09.09 | ₩54,346 | ₩54,346 | ₩53,805 | ₩53,909 | -0.80% | 1.6천 |
|---|
| 2026.09.08 | ₩53,859 | ₩55,034 | ₩53,859 | ₩54,527 | +1.24% | 1.4만 |
|---|
| 2026.09.04 | ₩53,698 | ₩53,698 | ₩53,391 | ₩53,596 | -0.19% | 2.3천 |
|---|
| 2026.09.03 | ₩52,630 | ₩53,551 | ₩52,630 | ₩53,051 | +0.80% | 1.2만 |
|---|
| 2026.09.02 | ₩52,149 | ₩52,149 | ₩51,067 | ₩51,748 | -0.77% | 3.2천 |
|---|
| 2026.09.01 | ₩51,521 | ₩52,328 | ₩51,374 | ₩51,922 | +0.78% | 2.1천 |
|---|
| 2026.08.31 | ₩53,116 | ₩53,116 | ₩52,456 | ₩52,758 | -0.67% | 3.9천 |
|---|
| 2026.08.28 | ₩56,210 | ₩56,210 | ₩52,536 | ₩52,968 | -5.77% | 2.6만 |
|---|
| 2026.08.27 | ₩55,047 | ₩55,709 | ₩55,034 | ₩55,709 | +1.20% | 3.6천 |
|---|
| 2026.08.26 | ₩55,909 | ₩55,909 | ₩55,642 | ₩55,762 | -0.26% | 1.1천 |
|---|
| 2026.08.25 | ₩54,767 | ₩55,862 | ₩54,527 | ₩55,536 | +1.40% | 1.6만 |
|---|
| 2026.08.24 | ₩53,137 | ₩53,992 | ₩53,137 | ₩53,700 | +1.06% | 6.7천 |
|---|
| 2026.08.21 | ₩52,202 | ₩53,445 | ₩52,202 | ₩53,415 | +2.32% | 3.3천 |
|---|
| 2026.08.20 | ₩51,884 | ₩51,884 | ₩51,027 | ₩51,468 | -0.80% | 3.4천 |
|---|
| 2026.08.19 | ₩51,080 | ₩52,266 | ₩51,080 | ₩52,266 | +2.32% | 2.9천 |
|---|
| 2026.08.18 | ₩52,363 | ₩52,363 | ₩51,441 | ₩51,441 | -1.76% | 1.9천 |
|---|
| 2026.08.17 | ₩53,578 | ₩53,578 | ₩52,429 | ₩52,636 | -1.76% | 1.2만 |
|---|
| 2026.08.14 | ₩53,097 | ₩53,191 | ₩52,015 | ₩52,298 | -1.50% | 4천 |
|---|
| 2026.08.13 | ₩52,095 | ₩52,603 | ₩51,761 | ₩52,409 | +0.60% | 7.1천 |
|---|
| 2026.08.12 | ₩54,326 | ₩54,326 | ₩52,242 | ₩52,489 | -3.38% | 4.6천 |
|---|
| 2026.08.11 | ₩52,309 | ₩53,030 | ₩52,309 | ₩52,884 | +1.10% | 2.9천 |
|---|
| 2026.08.10 | ₩52,082 | ₩52,276 | ₩51,655 | ₩52,039 | -0.08% | 3.1천 |
|---|
| 2026.08.07 | ₩50,452 | ₩52,029 | ₩50,452 | ₩51,975 | +3.02% | 4.6천 |
|---|
| 2026.08.06 | ₩50,239 | ₩50,728 | ₩50,172 | ₩50,519 | +0.56% | 3천 |
|---|
| 2026.08.05 | ₩50,951 | ₩51,100 | ₩50,601 | ₩50,852 | -0.19% | 2.3천 |
|---|
| 2026.08.04 | ₩49,838 | ₩50,933 | ₩49,838 | ₩50,559 | +1.45% | 6.6천 |
|---|
| 2026.08.03 | ₩49,785 | ₩50,000 | ₩49,604 | ₩49,845 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩49,404 | ₩49,404 | ₩48,275 | ₩48,593 | -1.64% | 5.3천 |
|---|
| 2026.07.30 | ₩48,596 | ₩49,075 | ₩48,088 | ₩49,075 | +0.99% | 3.5천 |
|---|
| 2026.07.29 | ₩47,754 | ₩48,088 | ₩47,347 | ₩47,347 | -0.85% | 7.3천 |
|---|
| 2026.07.28 | ₩49,691 | ₩49,691 | ₩47,940 | ₩48,622 | -2.15% | 1.8천 |
|---|
| 2026.07.27 | ₩49,143 | ₩50,243 | ₩49,023 | ₩49,444 | +0.61% | 3.9천 |
|---|
| 2026.07.24 | ₩49,885 | ₩49,931 | ₩49,370 | ₩49,535 | -0.70% | 3.6천 |
|---|
| 2026.07.23 | ₩50,519 | ₩50,880 | ₩50,506 | ₩50,861 | +0.68% | 1.7천 |
|---|
| 2026.07.22 | ₩49,370 | ₩51,080 | ₩49,370 | ₩50,673 | +2.64% | 4.1천 |
|---|
| 2026.07.21 | ₩47,955 | ₩49,517 | ₩47,955 | ₩49,517 | +3.26% | 3.2천 |
|---|
| 2026.07.20 | ₩48,542 | ₩48,542 | ₩47,981 | ₩48,187 | -0.73% | 2.9천 |
|---|
| 2026.07.17 | ₩47,460 | ₩48,556 | ₩47,460 | ₩48,075 | +1.29% | 4.6천 |
|---|
| 2026.07.16 | ₩49,384 | ₩49,384 | ₩48,155 | ₩48,302 | -2.19% | 2.8천 |
|---|
| 2026.07.15 | ₩50,305 | ₩50,613 | ₩49,651 | ₩50,058 | -0.49% | 2.3천 |
|---|
| 2026.07.14 | ₩50,038 | ₩50,629 | ₩49,700 | ₩50,025 | -0.03% | 9.4천 |
|---|
| 2026.07.13 | ₩51,094 | ₩51,094 | ₩49,758 | ₩49,925 | -2.29% | 9.1만 |
|---|
| 2026.07.10 | ₩51,067 | ₩51,588 | ₩51,054 | ₩51,588 | +1.02% | 5.2천 |
|---|
| 2026.07.09 | ₩50,760 | ₩51,080 | ₩50,452 | ₩50,682 | -0.15% | 5.1천 |
|---|
| 2026.07.08 | ₩49,611 | ₩49,985 | ₩49,384 | ₩49,898 | +0.58% | 9.1천 |
|---|
| 2026.07.07 | ₩51,948 | ₩51,948 | ₩49,611 | ₩50,058 | -3.64% | 9.8만 |
|---|
| 2026.07.06 | ₩51,521 | ₩52,469 | ₩51,521 | ₩51,788 | +0.52% | 5.2천 |
|---|
| 2026.07.02 | ₩52,015 | ₩52,586 | ₩50,840 | ₩51,039 | -1.88% | 2.5천 |
|---|
| 2026.07.01 | ₩51,802 | ₩51,995 | ₩50,940 | ₩50,940 | -1.66% | 5.3천 |
|---|
| 2026.06.30 | ₩50,973 | ₩51,493 | ₩50,773 | ₩51,020 | +0.09% | 4.6천 |
|---|
| 2026.06.29 | ₩52,095 | ₩52,817 | ₩51,000 | ₩51,699 | -0.76% | 7.8천 |
|---|
| 2026.06.26 | ₩51,615 | ₩51,989 | ₩51,421 | ₩51,544 | -0.14% | 7.5천 |
|---|
| 2026.06.25 | ₩52,189 | ₩53,137 | ₩51,842 | ₩51,902 | -0.55% | 3.7천 |
|---|
| 2026.06.24 | ₩52,990 | ₩53,216 | ₩52,055 | ₩52,055 | -1.76% | 6.6천 |
|---|
| 2026.06.23 | ₩53,351 | ₩54,520 | ₩53,351 | ₩53,570 | +0.41% | 4.4천 |
|---|
| 2026.06.22 | ₩55,088 | ₩55,088 | ₩54,112 | ₩54,286 | -1.45% | 5.5천 |
|---|
| 2026.06.18 | ₩54,794 | ₩55,662 | ₩54,794 | ₩55,524 | +1.33% | 5.9천 |
|---|
| 2026.06.17 | ₩55,689 | ₩55,689 | ₩54,259 | ₩54,358 | -2.39% | 4천 |
|---|
| 2026.06.16 | ₩55,809 | ₩55,809 | ₩54,513 | ₩54,648 | -2.08% | 4.5천 |
|---|
| 2026.06.15 | ₩54,500 | ₩55,488 | ₩53,885 | ₩55,076 | +1.06% | 6.5천 |
|---|
| 2026.06.12 | ₩52,937 | ₩53,097 | ₩52,149 | ₩52,817 | -0.23% | 9.5천 |
|---|
| 2026.06.11 | ₩50,760 | ₩52,162 | ₩50,439 | ₩51,955 | +2.36% | 1.1만 |
|---|
| 2026.06.10 | ₩51,414 | ₩51,948 | ₩50,407 | ₩50,407 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩52,884 | ₩53,779 | ₩50,920 | ₩51,908 | -1.84% | 1.4만 |
|---|
| 2026.06.08 | ₩54,767 | ₩54,767 | ₩53,712 | ₩53,758 | -1.84% | 1.2만 |
|---|
| 2026.06.05 | ₩56,811 | ₩56,811 | ₩53,364 | ₩53,404 | -6.00% | 1.4만 |
|---|
| 2026.06.04 | ₩57,439 | ₩57,946 | ₩56,784 | ₩57,690 | +0.44% | 5.3천 |
|---|
| 2026.06.03 | ₩59,603 | ₩59,603 | ₩57,532 | ₩58,347 | -2.11% | 1.3만 |
|---|
| 2026.06.02 | ₩58,173 | ₩60,871 | ₩58,173 | ₩60,751 | +4.43% | 8.5천 |
|---|
| 2026.06.01 | ₩57,853 | ₩58,716 | ₩57,205 | ₩58,106 | +0.44% | 9.7천 |
|---|
| 2026.05.29 | ₩57,305 | ₩58,547 | ₩57,305 | ₩58,147 | +1.47% | 1.2만 |
|---|
| 2026.05.28 | ₩57,479 | ₩58,253 | ₩56,771 | ₩57,899 | +0.73% | 8.1천 |
|---|
| 2026.05.27 | ₩58,975 | ₩58,975 | ₩57,439 | ₩57,806 | -1.98% | 9.2천 |
|---|
| 2026.05.26 | ₩58,654 | ₩58,654 | ₩57,873 | ₩58,354 | -0.51% | 1.2만 |
|---|
| 2026.05.22 | ₩56,049 | ₩57,424 | ₩56,049 | ₩56,589 | +0.96% | 6.7천 |
|---|
| 2026.05.21 | ₩54,847 | ₩56,437 | ₩54,847 | ₩55,920 | +1.96% | 5.5천 |
|---|
| 2026.05.20 | ₩55,542 | ₩55,542 | ₩54,794 | ₩55,395 | -0.26% | 5.1천 |
|---|
| 2026.05.19 | ₩56,023 | ₩56,023 | ₩53,992 | ₩54,587 | -2.56% | 7.9천 |
|---|
| 2026.05.18 | ₩56,757 | ₩56,757 | ₩55,836 | ₩56,103 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩60,297 | ₩60,297 | ₩57,572 | ₩57,706 | -4.30% | 8천 |
|---|
| 2026.05.14 | ₩60,457 | ₩60,457 | ₩58,553 | ₩59,542 | -1.51% | 9.1천 |
|---|
| 2026.05.13 | ₩61,406 | ₩61,780 | ₩60,282 | ₩60,471 | -1.52% | 3.4만 |
|---|
| 2026.05.12 | ₩62,087 | ₩62,087 | ₩60,511 | ₩61,982 | -0.17% | 1.5만 |
|---|
| 2026.05.11 | ₩62,782 | ₩64,612 | ₩62,743 | ₩64,178 | +2.22% | 2.9만 |
|---|
| 2026.05.08 | ₩62,114 | ₩62,875 | ₩61,192 | ₩61,473 | -1.03% | 1.2만 |
|---|
| 2026.05.07 | ₩65,106 | ₩65,106 | ₩62,808 | ₩63,009 | -3.22% | 6.7천 |
|---|
| 2026.05.06 | ₩61,980 | ₩64,725 | ₩61,980 | ₩64,184 | +3.56% | 8.5천 |
|---|
| 2026.05.05 | ₩63,102 | ₩63,102 | ₩61,406 | ₩61,406 | -2.69% | 6.4천 |
|---|
| 2026.05.04 | ₩61,686 | ₩62,994 | ₩61,686 | ₩62,047 | +0.58% | 6.7천 |
|---|
| 2026.05.01 | ₩63,423 | ₩63,423 | ₩61,447 | ₩61,999 | -2.25% | 7.8천 |
|---|
| 2026.04.30 | ₩60,257 | ₩62,981 | ₩60,257 | ₩62,981 | +4.52% | 4.7천 |
|---|
| 2026.04.29 | ₩62,568 | ₩62,568 | ₩60,133 | ₩60,460 | -3.37% | 7.2천 |
|---|
| 2026.04.28 | ₩63,610 | ₩63,610 | ₩61,660 | ₩62,287 | -2.08% | 3.5천 |
|---|
| 2026.04.27 | ₩63,864 | ₩63,917 | ₩62,839 | ₩63,722 | -0.22% | 6.3천 |
|---|
| 2026.04.24 | ₩64,104 | ₩64,104 | ₩62,889 | ₩63,054 | -1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩65,947 | ₩66,081 | ₩63,196 | ₩63,996 | -2.96% | 6.5천 |
|---|
| 2026.04.22 | ₩63,216 | ₩64,518 | ₩62,675 | ₩64,425 | +1.91% | 5.6천 |
|---|
| 2026.04.21 | ₩64,772 | ₩64,772 | ₩61,726 | ₩62,100 | -4.12% | 9천 |
|---|
| 2026.04.20 | ₩63,783 | ₩64,125 | ₩62,942 | ₩63,810 | +0.04% | 5.4천 |
|---|
| 2026.04.17 | ₩64,117 | ₩64,852 | ₩63,097 | ₩63,777 | -0.53% | 7.2천 |
|---|
| 2026.04.16 | ₩64,091 | ₩64,091 | ₩62,621 | ₩63,479 | -0.95% | 2.4만 |
|---|
| 2026.04.15 | ₩62,007 | ₩63,824 | ₩61,840 | ₩63,006 | +1.61% | 8천 |
|---|
| 2026.04.14 | ₩60,778 | ₩61,579 | ₩60,511 | ₩61,219 | +0.73% | 6.3천 |
|---|
| 2026.04.13 | ₩58,040 | ₩59,871 | ₩58,040 | ₩59,871 | +3.16% | 5.8천 |
|---|
| 2026.04.10 | ₩60,070 | ₩60,698 | ₩59,349 | ₩59,367 | -1.17% | 7.8천 |
|---|
| 2026.04.09 | ₩59,870 | ₩59,870 | ₩59,001 | ₩59,354 | -0.86% | 4.4천 |
|---|
| 2026.04.08 | ₩58,748 | ₩60,164 | ₩58,748 | ₩59,672 | +1.57% | 5.1천 |
|---|
| 2026.04.07 | ₩58,040 | ₩58,040 | ₩56,343 | ₩56,923 | -1.92% | 3.6천 |
|---|
| 2026.04.06 | ₩58,480 | ₩58,480 | ₩57,706 | ₩58,133 | -0.59% | 5천 |
|---|
| 2026.04.02 | ₩57,238 | ₩58,694 | ₩56,998 | ₩58,480 | +2.17% | 4.5천 |
|---|
| 2026.04.01 | ₩59,442 | ₩59,990 | ₩59,102 | ₩59,168 | -0.46% | 9천 |
|---|
| 2026.03.31 | ₩56,597 | ₩58,022 | ₩56,243 | ₩58,022 | +2.52% | 5.4천 |
|---|
| 2026.03.30 | ₩57,826 | ₩57,826 | ₩55,061 | ₩55,626 | -3.80% | 5.9천 |
|---|
| 2026.03.27 | ₩57,011 | ₩57,091 | ₩56,167 | ₩56,383 | -1.10% | 4.2천 |
|---|
| 2026.03.26 | ₩58,694 | ₩58,694 | ₩56,824 | ₩57,145 | -2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩59,776 | ₩59,910 | ₩58,948 | ₩58,948 | -1.39% | 2.4천 |
|---|
| 2026.03.24 | ₩55,568 | ₩57,114 | ₩55,568 | ₩57,038 | +2.64% | 3.5천 |
|---|
| 2026.03.23 | ₩56,891 | ₩57,541 | ₩56,383 | ₩57,131 | +0.42% | 3.9천 |
|---|
| 2026.03.20 | ₩57,305 | ₩57,772 | ₩55,208 | ₩55,662 | -2.87% | 8.6천 |
|---|
| 2026.03.19 | ₩58,347 | ₩58,347 | ₩56,503 | ₩57,358 | -1.69% | 1.7만 |
|---|
| 2026.03.18 | ₩60,391 | ₩60,391 | ₩58,975 | ₩59,562 | -1.37% | 8.8천 |
|---|
| 2026.03.17 | ₩60,297 | ₩60,925 | ₩59,629 | ₩60,551 | +0.42% | 7천 |
|---|
| 2026.03.16 | ₩60,898 | ₩60,898 | ₩59,001 | ₩59,402 | -2.46% | 1.5만 |
|---|
| 2026.03.13 | ₩62,835 | ₩62,835 | ₩60,244 | ₩60,244 | -4.12% | 6.2천 |
|---|
| 2026.03.12 | ₩62,461 | ₩62,461 | ₩61,232 | ₩62,181 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,423 | ₩63,423 | ₩62,054 | ₩62,368 | -1.66% | 3.4천 |
|---|
| 2026.03.10 | ₩62,608 | ₩64,398 | ₩62,354 | ₩63,062 | +0.73% | 1.4만 |
|---|
| 2026.03.09 | ₩59,977 | ₩62,020 | ₩58,521 | ₩61,205 | +2.05% | 9.5천 |
|---|
| 2026.03.06 | ₩61,940 | ₩62,034 | ₩60,351 | ₩60,351 | -2.57% | 8.3천 |
|---|
| 2026.03.05 | ₩63,797 | ₩64,091 | ₩61,339 | ₩61,740 | -3.22% | 1.9만 |
|---|
| 2026.03.04 | ₩65,320 | ₩65,547 | ₩63,503 | ₩65,052 | -0.41% | 1.1만 |
|---|
| 2026.03.03 | ₩65,961 | ₩65,961 | ₩62,261 | ₩64,251 | -2.59% | 2.6만 |
|---|
| 2026.03.02 | ₩66,455 | ₩68,713 | ₩66,188 | ₩68,431 | +2.97% | 1.4만 |
|---|
| 2026.02.27 | ₩66,682 | ₩66,682 | ₩65,119 | ₩66,175 | -0.76% | 7천 |
|---|
| 2026.02.26 | ₩67,029 | ₩67,029 | ₩64,839 | ₩66,161 | -1.30% | 1.2만 |
|---|
| 2026.02.25 | ₩67,844 | ₩67,844 | ₩66,629 | ₩66,976 | -1.28% | 1.8만 |
|---|
| 2026.02.24 | ₩65,360 | ₩66,301 | ₩64,131 | ₩66,068 | +1.08% | 1.3만 |
|---|
| 2026.02.23 | ₩65,720 | ₩65,720 | ₩64,039 | ₩64,693 | -1.56% | 1.9만 |
|---|
| 2026.02.20 | ₩65,774 | ₩66,255 | ₩64,768 | ₩65,026 | -1.14% | 6.2천 |
|---|
| 2026.02.19 | ₩64,345 | ₩65,066 | ₩63,329 | ₩64,558 | +0.33% | 5.6천 |
|---|
| 2026.02.18 | ₩62,341 | ₩64,625 | ₩61,753 | ₩63,745 | +2.25% | 7.6천 |
|---|
| 2026.02.17 | ₩62,889 | ₩62,889 | ₩61,125 | ₩62,561 | -0.52% | 3천 |
|---|
| 2026.02.13 | ₩61,781 | ₩63,276 | ₩60,791 | ₩62,782 | +1.62% | 1만 |
|---|
| 2026.02.12 | ₩63,570 | ₩64,238 | ₩62,488 | ₩62,488 | -1.70% | 5.7천 |
|---|
| 2026.02.11 | ₩64,024 | ₩64,024 | ₩62,327 | ₩63,516 | -0.79% | 6.7천 |
|---|
| 2026.02.10 | ₩66,108 | ₩66,108 | ₩64,091 | ₩64,316 | -2.71% | 6.7천 |
|---|
| 2026.02.09 | ₩62,087 | ₩65,093 | ₩61,900 | ₩65,093 | +4.84% | 1.2만 |
|---|
| 2026.02.06 | ₩60,351 | ₩62,234 | ₩60,351 | ₩62,181 | +3.03% | 9천 |
|---|
| 2026.02.05 | ₩62,621 | ₩62,621 | ₩59,990 | ₩60,110 | -4.01% | 1.3만 |
|---|
| 2026.02.04 | ₩67,858 | ₩67,858 | ₩61,541 | ₩63,089 | -7.03% | 2.1만 |
|---|
| 2026.02.03 | ₩65,640 | ₩67,884 | ₩65,640 | ₩67,671 | +3.09% | 6.8천 |
|---|
| 2026.02.02 | ₩66,121 | ₩66,500 | ₩64,385 | ₩64,674 | -2.19% | 9.3천 |
|---|
| 2026.01.30 | ₩68,472 | ₩70,035 | ₩65,372 | ₩66,335 | -3.12% | 3.2만 |
|---|
| 2026.01.29 | ₩73,668 | ₩73,668 | ₩67,744 | ₩71,104 | -3.48% | 2.8만 |
|---|
| 2026.01.28 | ₩70,876 | ₩73,294 | ₩70,035 | ₩73,081 | +3.11% | 3만 |
|---|
| 2026.01.27 | ₩67,297 | ₩69,033 | ₩65,881 | ₩68,793 | +2.22% | 1.1만 |
|---|
| 2026.01.26 | ₩69,354 | ₩70,128 | ₩66,068 | ₩66,762 | -3.74% | 2.9만 |
|---|
| 2026.01.23 | ₩68,606 | ₩68,606 | ₩67,390 | ₩68,151 | -0.66% | 6.2천 |
|---|
| 2026.01.22 | ₩68,365 | ₩68,405 | ₩67,008 | ₩67,752 | -0.90% | 1.4만 |
|---|
| 2026.01.21 | ₩66,121 | ₩67,203 | ₩65,360 | ₩67,190 | +1.62% | 2.4만 |
|---|
| 2026.01.20 | ₩65,533 | ₩66,642 | ₩64,158 | ₩65,133 | -0.61% | 2.7만 |
|---|
| 2026.01.16 | ₩65,093 | ₩65,640 | ₩64,117 | ₩64,978 | -0.18% | 1.4만 |
|---|
| 2026.01.15 | ₩63,850 | ₩64,865 | ₩63,723 | ₩64,585 | +1.15% | 6.7천 |
|---|
| 2026.01.14 | ₩62,608 | ₩64,251 | ₩62,181 | ₩64,051 | +2.30% | 6.3천 |
|---|
| 2026.01.13 | ₩64,024 | ₩64,024 | ₩62,448 | ₩62,608 | -2.21% | 6.1천 |
|---|
| 2026.01.12 | ₩63,396 | ₩63,596 | ₩62,715 | ₩63,596 | +0.32% | 9.6천 |
|---|
| 2026.01.09 | ₩63,824 | ₩63,997 | ₩61,967 | ₩62,728 | -1.72% | 1.2만 |
|---|
| 2026.01.08 | ₩62,515 | ₩62,515 | ₩61,319 | ₩61,927 | -0.94% | 4.2천 |
|---|
| 2026.01.07 | ₩61,446 | ₩62,167 | ₩61,219 | ₩62,020 | +0.93% | 6.7천 |
|---|
| 2026.01.06 | ₩62,034 | ₩62,034 | ₩60,591 | ₩61,897 | -0.22% | 9.7천 |
|---|
| 2026.01.05 | ₩60,912 | ₩61,673 | ₩60,110 | ₩61,416 | +0.83% | 1.3만 |
|---|
| 2026.01.02 | ₩57,131 | ₩59,562 | ₩57,131 | ₩59,227 | +3.67% | 8.8천 |
|---|
| 2025.12.31 | ₩56,196 | ₩56,196 | ₩55,194 | ₩55,478 | -1.28% | 4.6천 |
|---|
| 2025.12.30 | ₩56,837 | ₩56,837 | ₩55,519 | ₩55,526 | -2.31% | 2.9천 |
|---|
| 2025.12.29 | ₩56,397 | ₩57,051 | ₩56,116 | ₩56,268 | -0.23% | 8.4천 |
|---|
| 2025.12.26 | ₩58,013 | ₩58,013 | ₩56,316 | ₩56,524 | -2.57% | 3.8천 |
|---|
| 2025.12.24 | ₩57,853 | ₩57,853 | ₩56,944 | ₩57,125 | -1.26% | 1.7천 |
|---|
| 2025.12.23 | ₩57,051 | ₩57,165 | ₩56,952 | ₩56,952 | -0.17% | 2.3천 |
|---|
| 2025.12.22 | ₩57,879 | ₩57,893 | ₩56,864 | ₩56,963 | -1.58% | 1.5만 |
|---|
| 2025.12.19 | ₩55,007 | ₩56,998 | ₩55,007 | ₩56,637 | +2.96% | 2.6만 |
|---|
| 2025.12.18 | ₩54,219 | ₩54,567 | ₩53,915 | ₩54,349 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩56,049 | ₩56,330 | ₩54,949 | ₩54,949 | -1.96% | 1.8만 |
|---|
| 2025.12.16 | ₩56,811 | ₩56,878 | ₩55,448 | ₩56,222 | -1.04% | 2만 |
|---|
| 2025.12.15 | ₩57,933 | ₩58,374 | ₩56,797 | ₩56,904 | -1.78% | 7.2천 |
|---|
| 2025.12.12 | ₩59,990 | ₩60,471 | ₩57,639 | ₩58,054 | -3.23% | 3.1만 |
|---|
| 2025.12.11 | ₩59,870 | ₩60,924 | ₩58,928 | ₩60,598 | +1.22% | 6천 |
|---|
| 2025.12.10 | ₩60,217 | ₩60,217 | ₩58,133 | ₩59,562 | -1.09% | 1.9만 |
|---|
| 2025.12.09 | ₩59,082 | ₩59,790 | ₩59,082 | ₩59,228 | +0.25% | 4.8천 |
|---|
| 2025.12.08 | ₩60,938 | ₩60,938 | ₩59,175 | ₩59,176 | -2.89% | 1.3만 |
|---|
| 2025.12.05 | ₩61,646 | ₩61,646 | ₩59,803 | ₩60,109 | -2.49% | 3.7천 |
|---|
| 2025.12.04 | ₩58,590 | ₩61,165 | ₩58,590 | ₩60,871 | +3.89% | 5.5천 |
|---|
| 2025.12.03 | ₩58,494 | ₩58,599 | ₩57,365 | ₩58,599 | +0.18% | 5.1천 |
|---|
| 2025.12.02 | ₩57,906 | ₩57,906 | ₩56,904 | ₩57,560 | -0.60% | 4.3천 |
|---|
| 2025.12.01 | ₩56,517 | ₩57,652 | ₩56,437 | ₩56,820 | +0.54% | 6.2천 |
|---|
| 2025.11.28 | ₩58,627 | ₩58,627 | ₩57,942 | ₩58,126 | -0.85% | 1.5천 |
|---|
| 2025.11.26 | ₩56,984 | ₩57,545 | ₩56,918 | ₩57,257 | +0.48% | 3.3천 |
|---|
| 2025.11.25 | ₩55,796 | ₩56,290 | ₩55,796 | ₩56,290 | +0.89% | 3.7천 |
|---|
| 2025.11.24 | ₩53,431 | ₩55,729 | ₩53,431 | ₩55,729 | +4.30% | 1.6만 |
|---|
| 2025.11.21 | ₩54,653 | ₩54,653 | ₩52,984 | ₩54,146 | -0.93% | 1.1만 |
|---|
| 2025.11.20 | ₩59,415 | ₩59,415 | ₩55,007 | ₩55,109 | -7.25% | 8.2천 |
|---|
| 2025.11.19 | ₩57,700 | ₩58,160 | ₩57,288 | ₩57,640 | -0.10% | 5.3천 |
|---|
| 2025.11.18 | ₩55,061 | ₩56,697 | ₩55,061 | ₩56,486 | +2.59% | 8.8천 |
|---|
| 2025.11.17 | ₩56,771 | ₩57,626 | ₩56,129 | ₩56,704 | -0.12% | 6.8천 |
|---|
| 2025.11.14 | ₩56,624 | ₩58,200 | ₩56,597 | ₩57,433 | +1.43% | 1.1만 |
|---|
| 2025.11.13 | ₩60,818 | ₩60,818 | ₩57,105 | ₩58,207 | -4.29% | 7.1천 |
|---|
| 2025.11.12 | ₩60,952 | ₩61,272 | ₩60,003 | ₩60,818 | -0.22% | 8.4천 |
|---|
| 2025.11.11 | ₩61,446 | ₩61,446 | ₩60,526 | ₩60,815 | -1.03% | 6.1천 |
|---|
| 2025.11.10 | ₩62,848 | ₩63,170 | ₩60,925 | ₩62,167 | -1.08% | 1.1만 |
|---|
| 2025.11.07 | ₩57,439 | ₩59,911 | ₩55,435 | ₩59,911 | +4.30% | 1.7만 |
|---|
| 2025.11.06 | ₩62,782 | ₩62,782 | ₩59,890 | ₩59,890 | -4.61% | 2.2만 |
|---|
| 2025.11.05 | ₩62,728 | ₩63,483 | ₩62,488 | ₩62,981 | +0.40% | 6.7천 |
|---|
| 2025.11.04 | ₩64,345 | ₩64,345 | ₩62,247 | ₩62,710 | -2.54% | 1.6만 |
|---|
| 2025.11.03 | ₩67,898 | ₩67,898 | ₩65,333 | ₩66,081 | -2.68% | 1.5만 |
|---|
| 2025.10.31 | ₩68,859 | ₩69,026 | ₩67,457 | ₩68,445 | -0.60% | 1.3만 |
|---|
| 2025.10.30 | ₩69,180 | ₩69,474 | ₩68,018 | ₩69,075 | -0.15% | 1만 |
|---|
| 2025.10.29 | ₩68,606 | ₩69,648 | ₩67,000 | ₩69,260 | +0.95% | 1.9만 |
|---|
| 2025.10.28 | ₩66,789 | ₩68,459 | ₩65,533 | ₩67,577 | +1.18% | 2.3만 |
|---|
| 2025.10.27 | ₩65,680 | ₩65,680 | ₩63,117 | ₩64,211 | -2.24% | 1.1만 |
|---|
| 2025.10.24 | ₩63,663 | ₩65,209 | ₩63,423 | ₩64,485 | +1.29% | 1.4만 |
|---|
| 2025.10.23 | ₩62,234 | ₩62,963 | ₩62,181 | ₩62,461 | +0.36% | 9천 |
|---|
| 2025.10.22 | ₩61,459 | ₩61,860 | ₩60,110 | ₩61,350 | -0.18% | 3.5만 |
|---|
| 2025.10.21 | ₩64,251 | ₩64,251 | ₩61,726 | ₩62,755 | -2.33% | 1.4만 |
|---|
| 2025.10.20 | ₩67,016 | ₩67,123 | ₩64,131 | ₩65,505 | -2.25% | 1.1만 |
|---|
| 2025.10.17 | ₩66,776 | ₩67,203 | ₩63,930 | ₩64,852 | -2.88% | 3만 |
|---|
| 2025.10.16 | ₩73,161 | ₩73,254 | ₩67,470 | ₩69,167 | -5.46% | 3만 |
|---|
| 2025.10.15 | ₩71,812 | ₩72,453 | ₩68,472 | ₩71,077 | -1.02% | 3.9만 |
|---|
| 2025.10.14 | ₩68,432 | ₩71,932 | ₩66,796 | ₩70,262 | +2.67% | 2.6만 |
|---|
| 2025.10.13 | ₩68,045 | ₩69,327 | ₩67,269 | ₩68,445 | +0.59% | 5.4만 |
|---|
| 2025.10.10 | ₩68,031 | ₩69,183 | ₩65,026 | ₩65,026 | -4.42% | 3.7만 |
|---|