시장 데이터를 불러오는 중
전체 종목
Sprott Junior Uranium Miners ETF 과거 주가
Sprott Junior Uranium Miners ETF · URNJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Junior Uranium Miners ETF · URNJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,632 | ₩25,752 | ₩25,149 | ₩25,565 | -0.26% | 41.8만 |
| 2026.10.08 | ₩26,513 | ₩26,760 | ₩25,298 | ₩25,645 | -3.27% | 109.8만 |
| 2026.10.07 | ₩27,942 | ₩27,942 | ₩26,847 | ₩26,940 | -3.58% | 87.1만 |
| 2026.10.06 | ₩27,368 | ₩29,063 | ₩27,321 | ₩28,476 | +4.05% | 39만 |
| 2026.10.05 | ₩26,940 | ₩27,301 | ₩26,620 | ₩27,154 | +0.79% | 35.3만 |
| 2026.10.02 | ₩27,194 | ₩27,234 | ₩26,820 | ₩26,900 | -1.08% | 30.5만 |
| 2026.10.01 | ₩26,780 | ₩26,940 | ₩26,246 | ₩26,673 | -0.40% | 43.1만 |
| 2026.09.30 | ₩27,648 | ₩28,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,940 |
| -2.56% |
| 78.6만 |
| 2026.09.29 | ₩28,289 | ₩28,382 | ₩27,748 | ₩27,928 | -1.27% | 10.6만 |
|---|
| 2026.09.28 | ₩28,235 | ₩28,278 | ₩27,768 | ₩27,915 | -1.13% | 29.9만 |
|---|
| 2026.09.25 | ₩28,569 | ₩28,916 | ₩28,275 | ₩28,636 | +0.23% | 26.4만 |
|---|
| 2026.09.24 | ₩29,557 | ₩29,557 | ₩28,542 | ₩28,676 | -2.98% | 41.7만 |
|---|
| 2026.09.23 | ₩30,451 | ₩30,790 | ₩29,717 | ₩29,784 | -2.19% | 14.5만 |
|---|
| 2026.09.22 | ₩31,039 | ₩31,252 | ₩30,398 | ₩31,186 | +0.47% | 14만 |
|---|
| 2026.09.21 | ₩30,478 | ₩30,825 | ₩30,118 | ₩30,652 | +0.57% | 32.9만 |
|---|
| 2026.09.18 | ₩30,211 | ₩30,438 | ₩29,103 | ₩29,423 | -2.61% | 44.9만 |
|---|
| 2026.09.17 | ₩30,505 | ₩30,505 | ₩29,944 | ₩30,131 | -1.23% | 18만 |
|---|
| 2026.09.16 | ₩29,851 | ₩29,851 | ₩28,596 | ₩29,410 | -1.48% | 28.5만 |
|---|
| 2026.09.15 | ₩29,730 | ₩29,971 | ₩29,210 | ₩29,477 | -0.85% | 25.3만 |
|---|
| 2026.09.14 | ₩30,558 | ₩30,652 | ₩29,063 | ₩29,811 | -2.45% | 51.9만 |
|---|
| 2026.09.11 | ₩32,400 | ₩32,694 | ₩30,892 | ₩30,999 | -4.33% | 53.5만 |
|---|
| 2026.09.10 | ₩33,535 | ₩33,642 | ₩32,774 | ₩32,828 | -2.11% | 31.9만 |
|---|
| 2026.09.09 | ₩34,470 | ₩35,151 | ₩34,310 | ₩34,590 | +0.35% | 25.1만 |
|---|
| 2026.09.08 | ₩34,710 | ₩35,284 | ₩34,096 | ₩34,510 | -0.58% | 33.4만 |
|---|
| 2026.09.04 | ₩34,430 | ₩34,801 | ₩34,243 | ₩34,657 | +0.66% | 25.6만 |
|---|
| 2026.09.03 | ₩33,816 | ₩34,617 | ₩33,816 | ₩34,563 | +2.21% | 34.1만 |
|---|
| 2026.09.02 | ₩32,788 | ₩33,849 | ₩32,694 | ₩33,108 | +0.98% | 29.7만 |
|---|
| 2026.09.01 | ₩34,109 | ₩34,149 | ₩32,961 | ₩33,081 | -3.01% | 29.3만 |
|---|
| 2026.08.31 | ₩34,590 | ₩34,723 | ₩34,203 | ₩34,550 | -0.12% | 18.1만 |
|---|
| 2026.08.28 | ₩36,819 | ₩36,819 | ₩34,123 | ₩34,216 | -7.07% | 80.1만 |
|---|
| 2026.08.27 | ₩37,153 | ₩37,257 | ₩36,405 | ₩37,046 | -0.29% | 22.4만 |
|---|
| 2026.08.26 | ₩37,407 | ₩38,408 | ₩36,887 | ₩37,140 | -0.71% | 23.3만 |
|---|
| 2026.08.25 | ₩36,312 | ₩37,687 | ₩36,045 | ₩37,327 | +2.79% | 59.3만 |
|---|
| 2026.08.24 | ₩35,444 | ₩36,005 | ₩34,950 | ₩35,604 | +0.45% | 47.8만 |
|---|
| 2026.08.21 | ₩32,894 | ₩34,989 | ₩32,894 | ₩34,844 | +5.93% | 73만 |
|---|
| 2026.08.20 | ₩32,721 | ₩33,028 | ₩31,920 | ₩32,280 | -1.35% | 46.5만 |
|---|
| 2026.08.19 | ₩32,467 | ₩33,241 | ₩32,467 | ₩33,201 | +2.26% | 27.8만 |
|---|
| 2026.08.18 | ₩33,028 | ₩33,081 | ₩31,853 | ₩32,327 | -2.12% | 49.6만 |
|---|
| 2026.08.17 | ₩32,868 | ₩33,709 | ₩32,374 | ₩33,041 | +0.53% | 39.3만 |
|---|
| 2026.08.14 | ₩32,414 | ₩33,352 | ₩32,360 | ₩32,601 | +0.58% | 25만 |
|---|
| 2026.08.13 | ₩33,001 | ₩33,435 | ₩32,407 | ₩32,574 | -1.29% | 28.1만 |
|---|
| 2026.08.12 | ₩33,922 | ₩34,043 | ₩33,161 | ₩33,268 | -1.93% | 15만 |
|---|
| 2026.08.11 | ₩33,175 | ₩33,682 | ₩32,934 | ₩33,201 | +0.08% | 30.8만 |
|---|
| 2026.08.10 | ₩32,708 | ₩33,001 | ₩32,234 | ₩32,721 | +0.04% | 53.2만 |
|---|
| 2026.08.07 | ₩32,000 | ₩32,908 | ₩31,906 | ₩32,454 | +1.42% | 27.6만 |
|---|
| 2026.08.06 | ₩30,705 | ₩31,700 | ₩30,347 | ₩31,304 | +1.95% | 27.4만 |
|---|
| 2026.08.05 | ₩31,693 | ₩31,693 | ₩30,852 | ₩31,239 | -1.43% | 25.8만 |
|---|
| 2026.08.04 | ₩30,171 | ₩31,052 | ₩30,171 | ₩30,758 | +1.95% | 33.6만 |
|---|
| 2026.08.03 | ₩28,903 | ₩30,011 | ₩28,569 | ₩29,851 | +3.28% | 25.1만 |
|---|
| 2026.07.31 | ₩29,544 | ₩29,971 | ₩28,222 | ₩28,889 | -2.21% | 25.2만 |
|---|
| 2026.07.30 | ₩28,182 | ₩29,477 | ₩28,182 | ₩29,410 | +4.36% | 12.7만 |
|---|
| 2026.07.29 | ₩28,662 | ₩28,791 | ₩27,501 | ₩27,875 | -2.75% | 20.3만 |
|---|
| 2026.07.28 | ₩28,929 | ₩29,265 | ₩27,942 | ₩28,596 | -1.15% | 15.3만 |
|---|
| 2026.07.27 | ₩29,864 | ₩30,330 | ₩29,263 | ₩29,530 | -1.12% | 6.3만 |
|---|
| 2026.07.24 | ₩30,652 | ₩30,652 | ₩29,170 | ₩29,450 | -3.92% | 20.6만 |
|---|
| 2026.07.23 | ₩30,705 | ₩31,212 | ₩30,571 | ₩30,919 | +0.70% | 23.9만 |
|---|
| 2026.07.22 | ₩30,625 | ₩31,159 | ₩30,585 | ₩30,798 | +0.57% | 20만 |
|---|
| 2026.07.21 | ₩29,156 | ₩30,224 | ₩29,156 | ₩30,131 | +3.34% | 28.8만 |
|---|
| 2026.07.20 | ₩28,863 | ₩29,036 | ₩28,602 | ₩28,809 | -0.19% | 15.5만 |
|---|
| 2026.07.17 | ₩28,249 | ₩28,929 | ₩27,901 | ₩28,703 | +1.61% | 16.1만 |
|---|
| 2026.07.16 | ₩29,957 | ₩29,957 | ₩28,769 | ₩29,010 | -3.16% | 23.5만 |
|---|
| 2026.07.15 | ₩31,226 | ₩31,239 | ₩29,757 | ₩30,451 | -2.48% | 25.7만 |
|---|
| 2026.07.14 | ₩30,264 | ₩31,079 | ₩30,264 | ₩30,825 | +1.85% | 15.4만 |
|---|
| 2026.07.13 | ₩31,519 | ₩31,519 | ₩29,904 | ₩30,078 | -4.57% | 58.3만 |
|---|
| 2026.07.10 | ₩31,786 | ₩32,187 | ₩31,439 | ₩31,987 | +0.63% | 39.3만 |
|---|
| 2026.07.09 | ₩30,905 | ₩31,292 | ₩30,705 | ₩31,092 | +0.60% | 19.3만 |
|---|
| 2026.07.08 | ₩29,757 | ₩30,625 | ₩29,704 | ₩30,505 | +2.51% | 17.2만 |
|---|
| 2026.07.07 | ₩31,319 | ₩31,720 | ₩29,624 | ₩29,877 | -4.60% | 31.5만 |
|---|
| 2026.07.06 | ₩32,187 | ₩32,574 | ₩31,893 | ₩32,013 | -0.54% | 17.5만 |
|---|
| 2026.07.02 | ₩31,666 | ₩33,135 | ₩31,025 | ₩31,599 | -0.21% | 15.7만 |
|---|
| 2026.07.01 | ₩31,319 | ₩33,295 | ₩31,073 | ₩31,212 | -0.34% | 23.6만 |
|---|
| 2026.06.30 | ₩31,159 | ₩31,159 | ₩30,491 | ₩31,012 | -0.47% | 14.5만 |
|---|
| 2026.06.29 | ₩31,266 | ₩31,386 | ₩30,411 | ₩31,292 | +0.09% | 13.1만 |
|---|
| 2026.06.26 | ₩30,785 | ₩31,680 | ₩30,585 | ₩31,105 | +1.04% | 20.2만 |
|---|
| 2026.06.25 | ₩32,040 | ₩32,374 | ₩31,105 | ₩31,172 | -2.71% | 12.8만 |
|---|
| 2026.06.24 | ₩32,701 | ₩32,701 | ₩31,386 | ₩31,853 | -2.59% | 41.1만 |
|---|
| 2026.06.23 | ₩32,307 | ₩33,862 | ₩32,307 | ₩32,774 | +1.45% | 30.1만 |
|---|
| 2026.06.22 | ₩34,390 | ₩34,390 | ₩33,442 | ₩33,562 | -2.41% | 19.7만 |
|---|
| 2026.06.18 | ₩35,511 | ₩35,978 | ₩34,576 | ₩35,084 | -1.20% | 44만 |
|---|
| 2026.06.17 | ₩35,231 | ₩36,405 | ₩34,630 | ₩34,803 | -1.21% | 28.9만 |
|---|
| 2026.06.16 | ₩34,750 | ₩35,845 | ₩34,283 | ₩34,763 | +0.04% | 22.3만 |
|---|
| 2026.06.15 | ₩34,844 | ₩35,882 | ₩34,563 | ₩34,603 | -0.69% | 106.4만 |
|---|
| 2026.06.12 | ₩32,667 | ₩33,195 | ₩32,214 | ₩32,788 | +0.37% | 30.4만 |
|---|
| 2026.06.11 | ₩30,945 | ₩32,641 | ₩30,879 | ₩32,561 | +5.22% | 36.4만 |
|---|
| 2026.06.10 | ₩31,146 | ₩31,760 | ₩30,278 | ₩30,411 | -2.36% | 32.9만 |
|---|
| 2026.06.09 | ₩33,682 | ₩33,682 | ₩30,772 | ₩31,840 | -5.47% | 51.7만 |
|---|
| 2026.06.08 | ₩34,610 | ₩34,617 | ₩33,028 | ₩33,095 | -4.38% | 34.1만 |
|---|
| 2026.06.05 | ₩36,699 | ₩36,699 | ₩32,721 | ₩32,788 | -10.66% | 119.6만 |
|---|
| 2026.06.04 | ₩37,300 | ₩37,507 | ₩36,590 | ₩36,993 | -0.82% | 25.4만 |
|---|
| 2026.06.03 | ₩39,957 | ₩39,957 | ₩37,193 | ₩37,727 | -5.58% | 27.5만 |
|---|
| 2026.06.02 | ₩37,273 | ₩40,083 | ₩36,980 | ₩39,957 | +7.20% | 44.6만 |
|---|
| 2026.06.01 | ₩37,033 | ₩38,101 | ₩36,592 | ₩37,714 | +1.84% | 12.3만 |
|---|
| 2026.05.29 | ₩37,740 | ₩37,994 | ₩36,646 | ₩37,687 | -0.14% | 12.2만 |
|---|
| 2026.05.28 | ₩36,980 | ₩37,927 | ₩36,352 | ₩37,727 | +2.02% | 13.5만 |
|---|
| 2026.05.27 | ₩37,060 | ₩37,620 | ₩36,559 | ₩37,273 | +0.58% | 11만 |
|---|
| 2026.05.26 | ₩36,833 | ₩37,627 | ₩36,606 | ₩37,500 | +1.81% | 55.9만 |
|---|
| 2026.05.22 | ₩35,778 | ₩36,512 | ₩35,778 | ₩35,925 | +0.41% | 14만 |
|---|
| 2026.05.21 | ₩34,790 | ₩35,805 | ₩34,443 | ₩35,471 | +1.96% | 45.9만 |
|---|
| 2026.05.20 | ₩34,964 | ₩35,337 | ₩34,127 | ₩35,044 | +0.23% | 27.8만 |
|---|
| 2026.05.19 | ₩35,818 | ₩35,818 | ₩34,483 | ₩34,790 | -2.87% | 41.9만 |
|---|
| 2026.05.18 | ₩36,739 | ₩37,073 | ₩35,564 | ₩36,098 | -1.74% | 34.9만 |
|---|
| 2026.05.15 | ₩37,714 | ₩37,821 | ₩36,779 | ₩36,953 | -2.02% | 52.6만 |
|---|
| 2026.05.14 | ₩39,503 | ₩39,503 | ₩37,994 | ₩38,688 | -2.06% | 22.7만 |
|---|
| 2026.05.13 | ₩40,677 | ₩40,677 | ₩39,144 | ₩39,730 | -2.33% | 20.4만 |
|---|
| 2026.05.12 | ₩42,453 | ₩42,453 | ₩39,731 | ₩41,345 | -2.61% | 37.3만 |
|---|
| 2026.05.11 | ₩42,386 | ₩44,295 | ₩42,253 | ₩43,481 | +2.58% | 32.1만 |
|---|
| 2026.05.08 | ₩42,573 | ₩42,586 | ₩40,824 | ₩40,931 | -3.86% | 23.1만 |
|---|
| 2026.05.07 | ₩43,401 | ₩44,676 | ₩42,306 | ₩42,453 | -2.18% | 29.7만 |
|---|
| 2026.05.06 | ₩40,584 | ₩43,307 | ₩40,317 | ₩43,281 | +6.64% | 35만 |
|---|
| 2026.05.05 | ₩41,745 | ₩42,173 | ₩39,863 | ₩40,117 | -3.90% | 17.9만 |
|---|
| 2026.05.04 | ₩41,732 | ₩42,440 | ₩40,884 | ₩41,412 | -0.77% | 19만 |
|---|
| 2026.05.01 | ₩41,545 | ₩42,026 | ₩40,624 | ₩41,665 | +0.29% | 19.3만 |
|---|
| 2026.04.30 | ₩40,050 | ₩42,293 | ₩40,050 | ₩42,293 | +5.60% | 31.3만 |
|---|
| 2026.04.29 | ₩41,238 | ₩41,385 | ₩39,876 | ₩40,010 | -2.98% | 22.8만 |
|---|
| 2026.04.28 | ₩42,093 | ₩42,320 | ₩40,791 | ₩41,251 | -2.00% | 20.2만 |
|---|
| 2026.04.27 | ₩41,919 | ₩42,867 | ₩41,799 | ₩42,787 | +2.07% | 19.5만 |
|---|
| 2026.04.24 | ₩43,601 | ₩43,601 | ₩41,478 | ₩41,745 | -4.26% | 23만 |
|---|
| 2026.04.23 | ₩44,803 | ₩45,417 | ₩42,279 | ₩43,361 | -3.22% | 23.4만 |
|---|
| 2026.04.22 | ₩42,506 | ₩44,829 | ₩42,506 | ₩44,816 | +5.43% | 37만 |
|---|
| 2026.04.21 | ₩44,202 | ₩44,482 | ₩42,133 | ₩42,386 | -4.11% | 31.4만 |
|---|
| 2026.04.20 | ₩43,614 | ₩44,642 | ₩42,827 | ₩44,629 | +2.33% | 23만 |
|---|
| 2026.04.17 | ₩45,136 | ₩45,790 | ₩44,122 | ₩44,255 | -1.95% | 34.1만 |
|---|
| 2026.04.16 | ₩44,482 | ₩44,772 | ₩43,828 | ₩44,215 | -0.60% | 38.7만 |
|---|
| 2026.04.15 | ₩42,693 | ₩44,602 | ₩42,382 | ₩43,975 | +3.00% | 46.6만 |
|---|
| 2026.04.14 | ₩41,785 | ₩42,586 | ₩41,701 | ₩42,239 | +1.09% | 22.7만 |
|---|
| 2026.04.13 | ₩39,022 | ₩41,105 | ₩38,715 | ₩41,078 | +5.27% | 32.2만 |
|---|
| 2026.04.10 | ₩40,197 | ₩41,065 | ₩39,810 | ₩40,023 | -0.43% | 11.9만 |
|---|
| 2026.04.09 | ₩39,436 | ₩40,450 | ₩39,142 | ₩40,117 | +1.73% | 14만 |
|---|
| 2026.04.08 | ₩40,904 | ₩41,198 | ₩39,142 | ₩39,836 | -2.61% | 42.5만 |
|---|
| 2026.04.07 | ₩38,114 | ₩38,328 | ₩37,193 | ₩37,807 | -0.81% | 16.5만 |
|---|
| 2026.04.06 | ₩38,929 | ₩39,286 | ₩37,954 | ₩38,808 | -0.31% | 14.5만 |
|---|
| 2026.04.02 | ₩38,027 | ₩39,670 | ₩37,514 | ₩38,782 | +1.98% | 28.4만 |
|---|
| 2026.04.01 | ₩40,184 | ₩41,445 | ₩39,650 | ₩39,876 | -0.76% | 39.6만 |
|---|
| 2026.03.31 | ₩36,459 | ₩39,102 | ₩36,459 | ₩39,102 | +7.25% | 40만 |
|---|
| 2026.03.30 | ₩36,859 | ₩37,246 | ₩35,180 | ₩35,551 | -3.55% | 60.2만 |
|---|
| 2026.03.27 | ₩36,365 | ₩37,246 | ₩36,085 | ₩36,659 | +0.81% | 28.9만 |
|---|
| 2026.03.26 | ₩37,700 | ₩38,101 | ₩36,405 | ₩36,579 | -2.97% | 36.6만 |
|---|
| 2026.03.25 | ₩39,156 | ₩40,010 | ₩38,788 | ₩39,089 | -0.17% | 45.9만 |
|---|
| 2026.03.24 | ₩36,325 | ₩37,407 | ₩36,018 | ₩37,327 | +2.76% | 31만 |
|---|
| 2026.03.23 | ₩36,112 | ₩37,620 | ₩35,811 | ₩37,206 | +3.03% | 60.1만 |
|---|
| 2026.03.20 | ₩37,487 | ₩37,767 | ₩35,217 | ₩35,778 | -4.56% | 54.1만 |
|---|
| 2026.03.19 | ₩38,141 | ₩38,141 | ₩36,038 | ₩37,473 | -1.75% | 93.7만 |
|---|
| 2026.03.18 | ₩40,544 | ₩40,571 | ₩38,863 | ₩38,995 | -3.82% | 44.2만 |
|---|
| 2026.03.17 | ₩40,090 | ₩41,118 | ₩39,938 | ₩40,637 | +1.37% | 37.2만 |
|---|
| 2026.03.16 | ₩40,117 | ₩40,621 | ₩39,176 | ₩40,090 | -0.07% | 70.1만 |
|---|
| 2026.03.13 | ₩41,866 | ₩42,894 | ₩40,250 | ₩40,477 | -3.32% | 38.2만 |
|---|
| 2026.03.12 | ₩42,533 | ₩42,914 | ₩41,169 | ₩42,173 | -0.85% | 30만 |
|---|
| 2026.03.11 | ₩43,321 | ₩43,922 | ₩42,546 | ₩43,147 | -0.40% | 65.4만 |
|---|
| 2026.03.10 | ₩42,520 | ₩44,709 | ₩42,453 | ₩43,428 | +2.14% | 45.3만 |
|---|
| 2026.03.09 | ₩38,982 | ₩41,972 | ₩38,849 | ₩41,919 | +7.53% | 54.2만 |
|---|
| 2026.03.06 | ₩41,478 | ₩42,337 | ₩40,237 | ₩40,824 | -1.58% | 34만 |
|---|
| 2026.03.05 | ₩44,482 | ₩44,482 | ₩41,358 | ₩42,333 | -4.83% | 53.5만 |
|---|
| 2026.03.04 | ₩45,030 | ₩45,911 | ₩43,414 | ₩45,403 | +0.83% | 32.4만 |
|---|
| 2026.03.03 | ₩46,031 | ₩46,138 | ₩42,600 | ₩44,402 | -3.54% | 68.3만 |
|---|
| 2026.03.02 | ₩46,058 | ₩49,048 | ₩45,657 | ₩48,581 | +5.48% | 53.8만 |
|---|
| 2026.02.27 | ₩46,298 | ₩46,845 | ₩45,644 | ₩46,485 | +0.40% | 33.4만 |
|---|
| 2026.02.26 | ₩47,393 | ₩47,393 | ₩45,190 | ₩47,072 | -0.68% | 50.5만 |
|---|
| 2026.02.25 | ₩48,380 | ₩48,954 | ₩47,473 | ₩47,553 | -1.71% | 35.7만 |
|---|
| 2026.02.24 | ₩45,310 | ₩47,860 | ₩44,608 | ₩47,793 | +5.48% | 46.8만 |
|---|
| 2026.02.23 | ₩46,004 | ₩46,645 | ₩44,909 | ₩45,710 | -0.64% | 35.7만 |
|---|
| 2026.02.20 | ₩46,605 | ₩48,180 | ₩45,417 | ₩46,685 | +0.17% | 54.4만 |
|---|
| 2026.02.19 | ₩44,602 | ₩47,032 | ₩44,042 | ₩46,231 | +3.65% | 78만 |
|---|
| 2026.02.18 | ₩43,655 | ₩45,564 | ₩43,325 | ₩44,709 | +2.42% | 52.9만 |
|---|
| 2026.02.17 | ₩42,293 | ₩43,000 | ₩40,851 | ₩42,707 | +0.98% | 59.1만 |
|---|
| 2026.02.13 | ₩42,586 | ₩43,735 | ₩41,799 | ₩42,767 | +0.42% | 40.2만 |
|---|
| 2026.02.12 | ₩45,417 | ₩45,417 | ₩42,279 | ₩43,174 | -4.94% | 42.4만 |
|---|
| 2026.02.11 | ₩45,430 | ₩46,017 | ₩43,494 | ₩45,096 | -0.73% | 44.4만 |
|---|
| 2026.02.10 | ₩45,270 | ₩45,283 | ₩43,716 | ₩44,095 | -2.60% | 51만 |
|---|
| 2026.02.09 | ₩42,453 | ₩45,110 | ₩42,193 | ₩44,856 | +5.66% | 58.7만 |
|---|
| 2026.02.06 | ₩40,718 | ₩42,306 | ₩39,596 | ₩42,079 | +3.34% | 81.2만 |
|---|
| 2026.02.05 | ₩42,253 | ₩43,321 | ₩40,531 | ₩40,744 | -3.57% | 107.5만 |
|---|
| 2026.02.04 | ₩48,060 | ₩48,240 | ₩42,119 | ₩44,148 | -8.14% | 86.8만 |
|---|
| 2026.02.03 | ₩46,805 | ₩48,861 | ₩46,551 | ₩48,033 | +2.62% | 92.9만 |
|---|
| 2026.02.02 | ₩46,725 | ₩47,945 | ₩44,469 | ₩45,043 | -3.60% | 60.8만 |
|---|
| 2026.01.30 | ₩49,595 | ₩51,264 | ₩45,470 | ₩46,698 | -5.84% | 149.4만 |
|---|
| 2026.01.29 | ₩54,468 | ₩54,481 | ₩48,327 | ₩51,598 | -5.27% | 162만 |
|---|
| 2026.01.28 | ₩50,583 | ₩54,134 | ₩50,209 | ₩53,974 | +6.70% | 167.7만 |
|---|
| 2026.01.27 | ₩46,298 | ₩49,077 | ₩45,724 | ₩48,821 | +5.45% | 65.7만 |
|---|
| 2026.01.26 | ₩49,836 | ₩51,010 | ₩45,684 | ₩45,871 | -7.96% | 123.3만 |
|---|
| 2026.01.23 | ₩47,693 | ₩48,327 | ₩46,605 | ₩48,113 | +0.88% | 64.9만 |
|---|
| 2026.01.22 | ₩46,058 | ₩47,523 | ₩45,924 | ₩47,192 | +2.46% | 61.1만 |
|---|
| 2026.01.21 | ₩45,363 | ₩46,098 | ₩44,242 | ₩45,790 | +0.94% | 58.7만 |
|---|
| 2026.01.20 | ₩43,040 | ₩44,990 | ₩43,040 | ₩43,601 | +1.30% | 68.6만 |
|---|
| 2026.01.16 | ₩42,173 | ₩43,374 | ₩41,799 | ₩42,533 | +0.85% | 46만 |
|---|
| 2026.01.15 | ₩41,251 | ₩42,526 | ₩40,611 | ₩41,465 | +0.52% | 29.9만 |
|---|
| 2026.01.14 | ₩39,930 | ₩41,545 | ₩39,196 | ₩41,131 | +3.01% | 40.3만 |
|---|
| 2026.01.13 | ₩40,424 | ₩40,424 | ₩39,423 | ₩39,636 | -1.95% | 22.4만 |
|---|
| 2026.01.12 | ₩39,302 | ₩40,557 | ₩38,929 | ₩40,397 | +2.79% | 31.3만 |
|---|
| 2026.01.09 | ₩40,184 | ₩40,971 | ₩38,581 | ₩39,075 | -2.76% | 31.5만 |
|---|
| 2026.01.08 | ₩40,050 | ₩40,170 | ₩39,122 | ₩39,456 | -1.48% | 27.8만 |
|---|
| 2026.01.07 | ₩39,516 | ₩40,197 | ₩39,077 | ₩40,090 | +1.45% | 75.3만 |
|---|
| 2026.01.06 | ₩39,783 | ₩40,063 | ₩39,169 | ₩39,569 | -0.54% | 71.4만 |
|---|
| 2026.01.05 | ₩38,448 | ₩40,037 | ₩38,048 | ₩39,810 | +3.54% | 52.5만 |
|---|
| 2026.01.02 | ₩34,777 | ₩38,341 | ₩34,777 | ₩37,874 | +8.91% | 69.9만 |
|---|
| 2025.12.31 | ₩33,388 | ₩33,989 | ₩33,362 | ₩33,642 | +0.76% | 17.1만 |
|---|
| 2025.12.30 | ₩34,163 | ₩34,216 | ₩33,048 | ₩33,141 | -2.99% | 32.8만 |
|---|
| 2025.12.29 | ₩34,229 | ₩34,937 | ₩33,816 | ₩34,243 | +0.04% | 19.5만 |
|---|
| 2025.12.26 | ₩34,670 | ₩34,924 | ₩34,096 | ₩34,550 | -0.35% | 17.4만 |
|---|
| 2025.12.24 | ₩34,937 | ₩35,110 | ₩34,378 | ₩34,857 | -0.23% | 10.7만 |
|---|
| 2025.12.23 | ₩34,350 | ₩35,778 | ₩34,350 | ₩34,910 | +1.63% | 17만 |
|---|
| 2025.12.22 | ₩35,378 | ₩35,646 | ₩34,550 | ₩34,657 | -2.04% | 41.3만 |
|---|
| 2025.12.19 | ₩32,601 | ₩35,110 | ₩32,601 | ₩34,323 | +5.28% | 67.9만 |
|---|
| 2025.12.18 | ₩31,279 | ₩31,973 | ₩31,039 | ₩31,733 | +1.45% | 37.1만 |
|---|
| 2025.12.17 | ₩34,523 | ₩34,737 | ₩33,108 | ₩33,108 | -4.10% | 22.7만 |
|---|
| 2025.12.16 | ₩33,642 | ₩34,506 | ₩33,388 | ₩33,856 | +0.63% | 32.4만 |
|---|
| 2025.12.15 | ₩36,032 | ₩36,503 | ₩34,109 | ₩34,109 | -5.34% | 15.4만 |
|---|
| 2025.12.12 | ₩37,714 | ₩37,754 | ₩34,510 | ₩35,217 | -6.62% | 31.6만 |
|---|
| 2025.12.11 | ₩35,431 | ₩37,874 | ₩35,431 | ₩37,353 | +5.43% | 13.4만 |
|---|
| 2025.12.10 | ₩36,659 | ₩36,899 | ₩34,710 | ₩35,805 | -2.33% | 20.7만 |
|---|
| 2025.12.09 | ₩36,392 | ₩37,065 | ₩36,145 | ₩36,886 | +1.36% | 10.3만 |
|---|
| 2025.12.08 | ₩37,046 | ₩37,086 | ₩36,232 | ₩36,666 | -1.03% | 8.7만 |
|---|
| 2025.12.05 | ₩38,288 | ₩38,288 | ₩36,512 | ₩36,739 | -4.04% | 15.8만 |
|---|
| 2025.12.04 | ₩36,272 | ₩38,552 | ₩35,531 | ₩38,288 | +5.56% | 42.7만 |
|---|
| 2025.12.03 | ₩35,324 | ₩36,312 | ₩34,523 | ₩36,185 | +2.44% | 28.9만 |
|---|
| 2025.12.02 | ₩33,882 | ₩34,910 | ₩33,770 | ₩34,844 | +2.84% | 16.8만 |
|---|
| 2025.12.01 | ₩34,283 | ₩34,697 | ₩33,535 | ₩33,896 | -1.13% | 17.1만 |
|---|
| 2025.11.28 | ₩33,949 | ₩35,070 | ₩33,949 | ₩34,576 | +1.85% | 16.4만 |
|---|
| 2025.11.26 | ₩33,816 | ₩34,376 | ₩33,388 | ₩34,123 | +0.91% | 27.4만 |
|---|
| 2025.11.25 | ₩32,547 | ₩33,936 | ₩31,693 | ₩33,802 | +3.86% | 29.6만 |
|---|
| 2025.11.24 | ₩30,785 | ₩32,788 | ₩30,785 | ₩32,601 | +5.90% | 20.7만 |
|---|
| 2025.11.21 | ₩30,865 | ₩31,279 | ₩29,770 | ₩30,839 | -0.09% | 47.6만 |
|---|
| 2025.11.20 | ₩34,737 | ₩34,897 | ₩31,132 | ₩31,306 | -9.88% | 28.4만 |
|---|
| 2025.11.19 | ₩32,908 | ₩34,536 | ₩32,872 | ₩33,989 | +3.29% | 23.2만 |
|---|
| 2025.11.18 | ₩31,840 | ₩33,428 | ₩31,773 | ₩32,894 | +3.31% | 25.5만 |
|---|
| 2025.11.17 | ₩32,921 | ₩33,962 | ₩32,494 | ₩32,814 | -0.32% | 20.6만 |
|---|
| 2025.11.14 | ₩32,627 | ₩34,403 | ₩32,107 | ₩33,629 | +3.07% | 21.7만 |
|---|
| 2025.11.13 | ₩34,576 | ₩35,430 | ₩33,228 | ₩33,589 | -2.86% | 34.7만 |
|---|
| 2025.11.12 | ₩35,551 | ₩35,671 | ₩34,404 | ₩35,191 | -1.01% | 19.2만 |
|---|
| 2025.11.11 | ₩35,978 | ₩35,978 | ₩34,456 | ₩35,311 | -1.86% | 18.9만 |
|---|
| 2025.11.10 | ₩36,032 | ₩36,699 | ₩35,631 | ₩36,512 | +1.33% | 20.7만 |
|---|
| 2025.11.07 | ₩32,708 | ₩34,657 | ₩32,440 | ₩34,563 | +5.67% | 40.3만 |
|---|
| 2025.11.06 | ₩35,618 | ₩35,618 | ₩33,455 | ₩33,922 | -4.76% | 37.6만 |
|---|
| 2025.11.05 | ₩36,112 | ₩36,686 | ₩35,284 | ₩35,658 | -1.26% | 44.5만 |
|---|
| 2025.11.04 | ₩36,713 | ₩38,048 | ₩36,339 | ₩36,472 | -0.65% | 37.3만 |
|---|
| 2025.11.03 | ₩41,532 | ₩41,612 | ₩38,294 | ₩38,368 | -7.62% | 24.8만 |
|---|
| 2025.10.31 | ₩42,987 | ₩43,027 | ₩41,145 | ₩41,812 | -2.73% | 15.8만 |
|---|
| 2025.10.30 | ₩41,705 | ₩43,147 | ₩41,051 | ₩43,147 | +3.46% | 36.8만 |
|---|
| 2025.10.29 | ₩41,091 | ₩42,853 | ₩40,336 | ₩41,759 | +1.62% | 26.6만 |
|---|
| 2025.10.28 | ₩38,995 | ₩41,505 | ₩38,742 | ₩41,065 | +5.31% | 46.1만 |
|---|
| 2025.10.27 | ₩38,194 | ₩38,368 | ₩36,045 | ₩37,193 | -2.62% | 29.9만 |
|---|
| 2025.10.24 | ₩37,780 | ₩39,249 | ₩37,514 | ₩38,648 | +2.30% | 35.1만 |
|---|
| 2025.10.23 | ₩38,581 | ₩39,383 | ₩37,433 | ₩37,594 | -2.56% | 91.2만 |
|---|
| 2025.10.22 | ₩35,992 | ₩39,009 | ₩35,805 | ₩38,608 | +7.27% | 49.4만 |
|---|
| 2025.10.21 | ₩39,596 | ₩39,850 | ₩36,846 | ₩37,153 | -6.17% | 57만 |
|---|
| 2025.10.20 | ₩40,958 | ₩40,958 | ₩38,261 | ₩40,330 | -1.53% | 77.7만 |
|---|
| 2025.10.17 | ₩40,237 | ₩41,826 | ₩38,808 | ₩39,916 | -0.80% | 151.1만 |
|---|
| 2025.10.16 | ₩46,031 | ₩47,459 | ₩42,627 | ₩42,627 | -7.40% | 61.4만 |
|---|
| 2025.10.15 | ₩46,044 | ₩47,172 | ₩43,227 | ₩45,403 | -1.39% | 111.4만 |
|---|
| 2025.10.14 | ₩43,054 | ₩46,685 | ₩41,385 | ₩45,083 | +4.71% | 62만 |
|---|
| 2025.10.13 | ₩43,161 | ₩44,816 | ₩42,453 | ₩43,107 | -0.12% | 41.2만 |
|---|
| 2025.10.10 | ₩40,784 | ₩44,042 | ₩40,651 | ₩40,971 | +0.46% | 67.4만 |
|---|