시장 데이터를 불러오는 중
전체 종목
Sprott Uranium Miners ETF 과거 주가
Sprott Uranium Miners ETF · URNM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Uranium Miners ETF · URNM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,177 | ₩62,512 | ₩61,172 | ₩62,311 | +0.22% | 45.6만 |
| 2026.10.08 | ₩63,423 | ₩63,678 | ₩60,897 | ₩61,762 | -2.62% | 158.7만 |
| 2026.10.07 | ₩65,782 | ₩66,251 | ₩63,966 | ₩64,147 | -2.49% | 49.6만 |
| 2026.10.06 | ₩65,058 | ₩68,676 | ₩65,004 | ₩67,403 | +3.60% | 186.9만 |
| 2026.10.05 | ₩63,611 | ₩64,710 | ₩63,102 | ₩64,214 | +0.95% | 52.3만 |
| 2026.10.02 | ₩64,254 | ₩64,368 | ₩63,303 | ₩63,544 | -1.11% | 37.3만 |
| 2026.10.01 | ₩63,544 | ₩63,798 | ₩62,190 | ₩63,303 | -0.38% | 48.6만 |
| 2026.09.30 | ₩64,549 | ₩65,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,597 |
| -1.47% |
| 42.6만 |
| 2026.09.29 | ₩65,192 | ₩65,460 | ₩64,053 | ₩64,656 | -0.82% | 33.3만 |
|---|
| 2026.09.28 | ₩64,924 | ₩64,924 | ₩63,757 | ₩64,214 | -1.09% | 67.9만 |
|---|
| 2026.09.25 | ₩65,902 | ₩66,344 | ₩65,152 | ₩65,835 | -0.10% | 38.5만 |
|---|
| 2026.09.24 | ₩67,510 | ₩67,655 | ₩65,674 | ₩65,835 | -2.48% | 52.8만 |
|---|
| 2026.09.23 | ₩69,627 | ₩69,694 | ₩67,805 | ₩67,832 | -2.58% | 33.3만 |
|---|
| 2026.09.22 | ₩70,163 | ₩71,055 | ₩69,128 | ₩70,740 | +0.82% | 39.9만 |
|---|
| 2026.09.21 | ₩69,225 | ₩70,184 | ₩68,773 | ₩69,681 | +0.66% | 50만 |
|---|
| 2026.09.18 | ₩69,158 | ₩69,239 | ₩67,055 | ₩67,430 | -2.50% | 42.3만 |
|---|
| 2026.09.17 | ₩69,112 | ₩69,413 | ₩68,502 | ₩68,756 | -0.51% | 54.7만 |
|---|
| 2026.09.16 | ₩68,314 | ₩68,904 | ₩66,264 | ₩67,296 | -1.49% | 49.4만 |
|---|
| 2026.09.15 | ₩68,127 | ₩68,502 | ₩67,014 | ₩67,537 | -0.87% | 51.4만 |
|---|
| 2026.09.14 | ₩68,582 | ₩68,730 | ₩66,733 | ₩67,845 | -1.07% | 66.3만 |
|---|
| 2026.09.11 | ₩72,857 | ₩73,085 | ₩70,150 | ₩70,190 | -3.66% | 98만 |
|---|
| 2026.09.10 | ₩74,184 | ₩74,961 | ₩73,170 | ₩73,205 | -1.32% | 52.1만 |
|---|
| 2026.09.09 | ₩76,395 | ₩77,627 | ₩75,845 | ₩76,354 | -0.05% | 62.8만 |
|---|
| 2026.09.08 | ₩76,716 | ₩78,466 | ₩76,066 | ₩76,890 | +0.23% | 48.4만 |
|---|
| 2026.09.04 | ₩75,792 | ₩76,864 | ₩75,430 | ₩76,475 | +0.90% | 33.2만 |
|---|
| 2026.09.03 | ₩75,564 | ₩76,998 | ₩75,564 | ₩76,649 | +1.44% | 63.9만 |
|---|
| 2026.09.02 | ₩73,326 | ₩75,095 | ₩72,575 | ₩73,634 | +0.42% | 51만 |
|---|
| 2026.09.01 | ₩74,572 | ₩74,673 | ₩72,575 | ₩73,259 | -1.76% | 227.2만 |
|---|
| 2026.08.31 | ₩76,529 | ₩76,877 | ₩75,767 | ₩76,127 | -0.53% | 28.8만 |
|---|
| 2026.08.28 | ₩81,594 | ₩81,601 | ₩75,591 | ₩75,926 | -6.95% | 109.8만 |
|---|
| 2026.08.27 | ₩81,781 | ₩82,217 | ₩80,688 | ₩81,808 | +0.03% | 82.7만 |
|---|
| 2026.08.26 | ₩82,210 | ₩84,622 | ₩81,339 | ₩81,781 | -0.52% | 143.3만 |
|---|
| 2026.08.25 | ₩79,423 | ₩82,624 | ₩79,128 | ₩81,915 | +3.14% | 175만 |
|---|
| 2026.08.24 | ₩78,391 | ₩79,704 | ₩77,547 | ₩78,686 | +0.38% | 67.3만 |
|---|
| 2026.08.21 | ₩74,492 | ₩78,123 | ₩74,478 | ₩77,976 | +4.68% | 103.1만 |
|---|
| 2026.08.20 | ₩73,138 | ₩73,934 | ₩71,704 | ₩72,428 | -0.97% | 49.9만 |
|---|
| 2026.08.19 | ₩73,232 | ₩74,565 | ₩73,111 | ₩74,438 | +1.65% | 34.6만 |
|---|
| 2026.08.18 | ₩73,576 | ₩74,237 | ₩71,490 | ₩72,227 | -1.83% | 48.8만 |
|---|
| 2026.08.17 | ₩73,728 | ₩75,912 | ₩72,776 | ₩74,425 | +0.95% | 46.5만 |
|---|
| 2026.08.14 | ₩72,964 | ₩74,358 | ₩72,843 | ₩73,111 | +0.20% | 25.1만 |
|---|
| 2026.08.13 | ₩74,036 | ₩74,492 | ₩72,723 | ₩72,991 | -1.41% | 34.8만 |
|---|
| 2026.08.12 | ₩75,256 | ₩75,470 | ₩73,768 | ₩74,224 | -1.37% | 22.3만 |
|---|
| 2026.08.11 | ₩73,929 | ₩74,773 | ₩73,540 | ₩74,197 | +0.36% | 38.5만 |
|---|
| 2026.08.10 | ₩73,165 | ₩74,009 | ₩72,736 | ₩73,165 | 0.00% | 23.4만 |
|---|
| 2026.08.07 | ₩72,723 | ₩74,371 | ₩72,113 | ₩73,071 | +0.48% | 61.1만 |
|---|
| 2026.08.06 | ₩70,070 | ₩71,812 | ₩68,971 | ₩71,101 | +1.47% | 30.6만 |
|---|
| 2026.08.05 | ₩70,699 | ₩71,018 | ₩69,786 | ₩70,364 | -0.47% | 54.1만 |
|---|
| 2026.08.04 | ₩68,716 | ₩70,405 | ₩68,395 | ₩69,547 | +1.21% | 62.8만 |
|---|
| 2026.08.03 | ₩65,661 | ₩68,086 | ₩65,126 | ₩67,966 | +3.51% | 43.2만 |
|---|
| 2026.07.31 | ₩67,336 | ₩67,336 | ₩63,932 | ₩65,085 | -3.34% | 40.8만 |
|---|
| 2026.07.30 | ₩64,830 | ₩66,398 | ₩64,053 | ₩66,264 | +2.21% | 39.3만 |
|---|
| 2026.07.29 | ₩64,937 | ₩65,313 | ₩62,740 | ₩63,155 | -2.74% | 39.3만 |
|---|
| 2026.07.28 | ₩65,741 | ₩65,778 | ₩63,671 | ₩64,803 | -1.43% | 30.1만 |
|---|
| 2026.07.27 | ₩67,282 | ₩68,140 | ₩66,216 | ₩67,028 | -0.38% | 23.5만 |
|---|
| 2026.07.24 | ₩67,966 | ₩68,287 | ₩65,822 | ₩66,237 | -2.54% | 23.3만 |
|---|
| 2026.07.23 | ₩68,140 | ₩68,917 | ₩67,418 | ₩68,395 | +0.37% | 21.3만 |
|---|
| 2026.07.22 | ₩67,658 | ₩69,371 | ₩67,658 | ₩68,448 | +1.17% | 28.2만 |
|---|
| 2026.07.21 | ₩65,272 | ₩67,242 | ₩65,272 | ₩67,229 | +3.00% | 41.4만 |
|---|
| 2026.07.20 | ₩64,884 | ₩65,366 | ₩64,334 | ₩64,656 | -0.35% | 41.6만 |
|---|
| 2026.07.17 | ₩63,852 | ₩65,661 | ₩63,115 | ₩64,616 | +1.20% | 57.4만 |
|---|
| 2026.07.16 | ₩67,470 | ₩67,584 | ₩64,841 | ₩65,353 | -3.14% | 62.8만 |
|---|
| 2026.07.15 | ₩69,346 | ₩69,627 | ₩66,800 | ₩68,180 | -1.68% | 34.2만 |
|---|
| 2026.07.14 | ₩68,475 | ₩69,681 | ₩68,448 | ₩69,132 | +0.96% | 49.1만 |
|---|
| 2026.07.13 | ₩69,775 | ₩70,043 | ₩66,961 | ₩67,282 | -3.57% | 62.9만 |
|---|
| 2026.07.10 | ₩70,539 | ₩71,820 | ₩69,962 | ₩71,410 | +1.23% | 51.6만 |
|---|
| 2026.07.09 | ₩69,279 | ₩70,311 | ₩69,024 | ₩69,962 | +0.99% | 34.9만 |
|---|
| 2026.07.08 | ₩67,617 | ₩68,998 | ₩67,002 | ₩68,797 | +1.74% | 50.3만 |
|---|
| 2026.07.07 | ₩70,217 | ₩70,217 | ₩67,162 | ₩67,899 | -3.30% | 91.1만 |
|---|
| 2026.07.06 | ₩71,932 | ₩73,192 | ₩71,477 | ₩71,771 | -0.22% | 23.9만 |
|---|
| 2026.07.02 | ₩71,021 | ₩73,661 | ₩69,815 | ₩70,793 | -0.32% | 36.2만 |
|---|
| 2026.07.01 | ₩71,142 | ₩73,299 | ₩69,989 | ₩70,177 | -1.36% | 47.9만 |
|---|
| 2026.06.30 | ₩70,820 | ₩71,048 | ₩69,239 | ₩70,472 | -0.49% | 28.8만 |
|---|
| 2026.06.29 | ₩71,611 | ₩71,611 | ₩69,480 | ₩71,195 | -0.58% | 28만 |
|---|
| 2026.06.26 | ₩70,311 | ₩72,482 | ₩69,802 | ₩71,088 | +1.11% | 35.3만 |
|---|
| 2026.06.25 | ₩73,152 | ₩74,304 | ₩70,967 | ₩71,369 | -2.44% | 59.6만 |
|---|
| 2026.06.24 | ₩74,157 | ₩74,157 | ₩71,570 | ₩72,750 | -1.90% | 87.6만 |
|---|
| 2026.06.23 | ₩73,031 | ₩76,649 | ₩72,441 | ₩74,626 | +2.18% | 44.4만 |
|---|
| 2026.06.22 | ₩76,341 | ₩76,649 | ₩74,304 | ₩75,282 | -1.39% | 42.3만 |
|---|
| 2026.06.18 | ₩78,056 | ₩78,793 | ₩75,912 | ₩77,011 | -1.34% | 54.5만 |
|---|
| 2026.06.17 | ₩77,641 | ₩79,664 | ₩76,448 | ₩76,488 | -1.48% | 33만 |
|---|
| 2026.06.16 | ₩77,507 | ₩79,402 | ₩76,220 | ₩77,359 | -0.19% | 38.4만 |
|---|
| 2026.06.15 | ₩76,542 | ₩79,048 | ₩76,542 | ₩77,587 | +1.37% | 63.8만 |
|---|
| 2026.06.12 | ₩72,616 | ₩73,942 | ₩72,105 | ₩73,138 | +0.72% | 38.3만 |
|---|
| 2026.06.11 | ₩69,895 | ₩72,977 | ₩69,735 | ₩72,750 | +4.08% | 78.7만 |
|---|
| 2026.06.10 | ₩71,383 | ₩72,133 | ₩68,730 | ₩68,971 | -3.38% | 59.1만 |
|---|
| 2026.06.09 | ₩75,457 | ₩75,457 | ₩69,654 | ₩72,026 | -4.55% | 80.9만 |
|---|
| 2026.06.08 | ₩76,341 | ₩76,917 | ₩74,590 | ₩74,746 | -2.09% | 64.3만 |
|---|
| 2026.06.05 | ₩80,924 | ₩80,937 | ₩73,894 | ₩74,076 | -8.46% | 127.7만 |
|---|
| 2026.06.04 | ₩82,009 | ₩82,746 | ₩80,803 | ₩81,808 | -0.25% | 56.2만 |
|---|
| 2026.06.03 | ₩87,075 | ₩87,075 | ₩81,909 | ₩82,358 | -5.42% | 76.8만 |
|---|
| 2026.06.02 | ₩81,500 | ₩87,865 | ₩80,415 | ₩87,557 | +7.43% | 105.8만 |
|---|
| 2026.06.01 | ₩81,286 | ₩83,014 | ₩79,997 | ₩81,929 | +0.79% | 29.7만 |
|---|
| 2026.05.29 | ₩81,781 | ₩82,679 | ₩79,892 | ₩82,116 | +0.41% | 61.2만 |
|---|
| 2026.05.28 | ₩80,394 | ₩82,646 | ₩79,164 | ₩82,210 | +2.26% | 54.7만 |
|---|
| 2026.05.27 | ₩80,656 | ₩81,956 | ₩79,731 | ₩81,044 | +0.48% | 52.5만 |
|---|
| 2026.05.26 | ₩79,892 | ₩81,728 | ₩79,584 | ₩81,580 | +2.11% | 396.8만 |
|---|
| 2026.05.22 | ₩78,726 | ₩79,396 | ₩77,594 | ₩78,016 | -0.90% | 46.2만 |
|---|
| 2026.05.21 | ₩77,078 | ₩78,860 | ₩76,127 | ₩77,828 | +0.97% | 88.8만 |
|---|
| 2026.05.20 | ₩77,346 | ₩78,016 | ₩76,127 | ₩76,957 | -0.50% | 34.4만 |
|---|
| 2026.05.19 | ₩78,753 | ₩78,753 | ₩75,966 | ₩76,488 | -2.88% | 97.8만 |
|---|
| 2026.05.18 | ₩80,843 | ₩81,473 | ₩77,909 | ₩78,726 | -2.62% | 68.4만 |
|---|
| 2026.05.15 | ₩82,197 | ₩82,438 | ₩79,597 | ₩80,602 | -1.94% | 110.1만 |
|---|
| 2026.05.14 | ₩85,721 | ₩85,721 | ₩82,076 | ₩83,751 | -2.30% | 76.5만 |
|---|
| 2026.05.13 | ₩87,034 | ₩87,034 | ₩84,100 | ₩85,600 | -1.65% | 56만 |
|---|
| 2026.05.12 | ₩89,755 | ₩89,902 | ₩84,796 | ₩87,771 | -2.21% | 101만 |
|---|
| 2026.05.11 | ₩89,326 | ₩92,925 | ₩89,071 | ₩91,376 | +2.30% | 86.5만 |
|---|
| 2026.05.08 | ₩90,679 | ₩90,920 | ₩86,927 | ₩87,088 | -3.96% | 66.5만 |
|---|
| 2026.05.07 | ₩92,475 | ₩94,096 | ₩89,125 | ₩89,795 | -2.90% | 103.9만 |
|---|
| 2026.05.06 | ₩88,214 | ₩92,883 | ₩87,115 | ₩92,716 | +5.10% | 82.9만 |
|---|
| 2026.05.05 | ₩90,183 | ₩91,302 | ₩86,592 | ₩86,860 | -3.68% | 46.1만 |
|---|
| 2026.05.04 | ₩89,755 | ₩91,409 | ₩88,294 | ₩88,924 | -0.93% | 34만 |
|---|
| 2026.05.01 | ₩90,766 | ₩90,947 | ₩88,173 | ₩89,956 | -0.89% | 33만 |
|---|
| 2026.04.30 | ₩87,141 | ₩91,979 | ₩86,994 | ₩91,858 | +5.41% | 79.1만 |
|---|
| 2026.04.29 | ₩89,051 | ₩89,245 | ₩85,788 | ₩86,311 | -3.08% | 33.6만 |
|---|
| 2026.04.28 | ₩90,867 | ₩91,403 | ₩87,745 | ₩88,388 | -2.73% | 48.8만 |
|---|
| 2026.04.27 | ₩90,853 | ₩92,703 | ₩90,425 | ₩92,113 | +1.39% | 46.9만 |
|---|
| 2026.04.24 | ₩93,319 | ₩93,600 | ₩89,781 | ₩89,795 | -3.78% | 47.9만 |
|---|
| 2026.04.23 | ₩95,932 | ₩96,930 | ₩90,840 | ₩92,636 | -3.44% | 62.8만 |
|---|
| 2026.04.22 | ₩91,202 | ₩95,865 | ₩91,188 | ₩95,624 | +4.85% | 69.9만 |
|---|
| 2026.04.21 | ₩93,868 | ₩93,996 | ₩89,527 | ₩89,902 | -4.23% | 105.7만 |
|---|
| 2026.04.20 | ₩92,247 | ₩94,458 | ₩90,465 | ₩94,351 | +2.28% | 59.8만 |
|---|
| 2026.04.17 | ₩94,632 | ₩95,677 | ₩92,475 | ₩93,038 | -1.69% | 88.5만 |
|---|
| 2026.04.16 | ₩92,723 | ₩94,056 | ₩92,240 | ₩93,158 | +0.47% | 108.4만 |
|---|
| 2026.04.15 | ₩89,875 | ₩93,440 | ₩89,125 | ₩92,314 | +2.71% | 89.3만 |
|---|
| 2026.04.14 | ₩89,781 | ₩90,438 | ₩88,512 | ₩89,018 | -0.85% | 97.1만 |
|---|
| 2026.04.13 | ₩85,533 | ₩88,321 | ₩84,260 | ₩88,307 | +3.24% | 53.8만 |
|---|
| 2026.04.10 | ₩86,954 | ₩88,575 | ₩86,217 | ₩86,351 | -0.69% | 45.6만 |
|---|
| 2026.04.09 | ₩86,177 | ₩87,477 | ₩84,774 | ₩86,579 | +0.47% | 70.1만 |
|---|
| 2026.04.08 | ₩88,173 | ₩89,379 | ₩85,547 | ₩86,753 | -1.61% | 107.1만 |
|---|
| 2026.04.07 | ₩83,577 | ₩83,885 | ₩80,897 | ₩82,666 | -1.09% | 47.2만 |
|---|
| 2026.04.06 | ₩85,614 | ₩86,150 | ₩82,920 | ₩84,314 | -1.52% | 38만 |
|---|
| 2026.04.02 | ₩82,277 | ₩85,332 | ₩81,353 | ₩84,971 | +3.27% | 44.5만 |
|---|
| 2026.04.01 | ₩86,110 | ₩88,709 | ₩85,399 | ₩85,587 | -0.61% | 84.1만 |
|---|
| 2026.03.31 | ₩79,932 | ₩84,681 | ₩79,932 | ₩84,622 | +5.87% | 80.2만 |
|---|
| 2026.03.30 | ₩80,669 | ₩81,406 | ₩77,279 | ₩78,311 | -2.92% | 65.3만 |
|---|
| 2026.03.27 | ₩79,061 | ₩81,312 | ₩78,137 | ₩80,106 | +1.32% | 47.4만 |
|---|
| 2026.03.26 | ₩81,942 | ₩82,733 | ₩79,262 | ₩79,383 | -3.12% | 51.9만 |
|---|
| 2026.03.25 | ₩84,770 | ₩86,237 | ₩83,485 | ₩83,992 | -0.92% | 51.1만 |
|---|
| 2026.03.24 | ₩79,061 | ₩82,009 | ₩78,364 | ₩81,755 | +3.41% | 54.4만 |
|---|
| 2026.03.23 | ₩79,972 | ₩82,036 | ₩78,766 | ₩80,602 | +0.79% | 81.4만 |
|---|
| 2026.03.20 | ₩82,090 | ₩82,317 | ₩76,703 | ₩77,895 | -5.11% | 88.7만 |
|---|
| 2026.03.19 | ₩80,723 | ₩82,371 | ₩78,123 | ₩81,607 | +1.10% | 98.6만 |
|---|
| 2026.03.18 | ₩85,801 | ₩86,029 | ₩83,651 | ₩83,818 | -2.31% | 75.3만 |
|---|
| 2026.03.17 | ₩86,217 | ₩88,549 | ₩85,842 | ₩87,168 | +1.10% | 62.1만 |
|---|
| 2026.03.16 | ₩86,565 | ₩86,820 | ₩83,794 | ₩86,002 | -0.65% | 45.7만 |
|---|
| 2026.03.13 | ₩89,915 | ₩91,416 | ₩85,493 | ₩85,520 | -4.89% | 76.9만 |
|---|
| 2026.03.12 | ₩89,835 | ₩90,920 | ₩87,188 | ₩89,929 | +0.10% | 43.3만 |
|---|
| 2026.03.11 | ₩91,925 | ₩92,877 | ₩89,587 | ₩90,451 | -1.60% | 44.4만 |
|---|
| 2026.03.10 | ₩90,237 | ₩94,739 | ₩90,083 | ₩92,033 | +1.99% | 100.1만 |
|---|
| 2026.03.09 | ₩83,443 | ₩89,607 | ₩83,081 | ₩89,379 | +7.11% | 90.2만 |
|---|
| 2026.03.06 | ₩86,820 | ₩89,594 | ₩85,145 | ₩85,721 | -1.27% | 68.3만 |
|---|
| 2026.03.05 | ₩93,603 | ₩93,603 | ₩87,195 | ₩89,111 | -4.80% | 149.5만 |
|---|
| 2026.03.04 | ₩94,270 | ₩95,878 | ₩91,255 | ₩95,101 | +0.88% | 62.6만 |
|---|
| 2026.03.03 | ₩96,079 | ₩96,294 | ₩89,125 | ₩92,957 | -3.25% | 152.8만 |
|---|
| 2026.03.02 | ₩95,731 | ₩101,610 | ₩95,570 | ₩101,252 | +5.77% | 127.5만 |
|---|
| 2026.02.27 | ₩95,905 | ₩97,031 | ₩94,619 | ₩96,401 | +0.52% | 47.8만 |
|---|
| 2026.02.26 | ₩98,076 | ₩98,304 | ₩93,480 | ₩96,897 | -1.20% | 72.5만 |
|---|
| 2026.02.25 | ₩100,676 | ₩101,654 | ₩98,357 | ₩98,478 | -2.18% | 90.9만 |
|---|
| 2026.02.24 | ₩96,254 | ₩99,805 | ₩93,507 | ₩99,523 | +3.40% | 82.5만 |
|---|
| 2026.02.23 | ₩97,862 | ₩98,505 | ₩95,168 | ₩96,562 | -1.33% | 51.5만 |
|---|
| 2026.02.20 | ₩98,170 | ₩100,354 | ₩95,811 | ₩98,478 | +0.31% | 72.2만 |
|---|
| 2026.02.19 | ₩95,249 | ₩98,384 | ₩93,453 | ₩97,312 | +2.17% | 109.3만 |
|---|
| 2026.02.18 | ₩92,756 | ₩96,749 | ₩92,756 | ₩95,530 | +2.99% | 148.7만 |
|---|
| 2026.02.17 | ₩90,827 | ₩92,193 | ₩88,455 | ₩91,416 | +0.65% | 78.8만 |
|---|
| 2026.02.13 | ₩92,341 | ₩94,451 | ₩90,063 | ₩92,408 | +0.07% | 68.1만 |
|---|
| 2026.02.12 | ₩97,165 | ₩97,165 | ₩91,724 | ₩92,877 | -4.41% | 78.6만 |
|---|
| 2026.02.11 | ₩97,460 | ₩98,223 | ₩92,984 | ₩96,615 | -0.87% | 81.1만 |
|---|
| 2026.02.10 | ₩97,205 | ₩97,460 | ₩94,706 | ₩94,981 | -2.29% | 53만 |
|---|
| 2026.02.09 | ₩92,368 | ₩97,352 | ₩91,604 | ₩97,245 | +5.28% | 104.1만 |
|---|
| 2026.02.06 | ₩90,358 | ₩92,100 | ₩87,838 | ₩91,925 | +1.74% | 103.4만 |
|---|
| 2026.02.05 | ₩89,625 | ₩93,118 | ₩87,825 | ₩88,066 | -1.74% | 133.2만 |
|---|
| 2026.02.04 | ₩102,237 | ₩102,498 | ₩90,498 | ₩93,882 | -8.17% | 164.8만 |
|---|
| 2026.02.03 | ₩100,971 | ₩103,208 | ₩99,081 | ₩102,445 | +1.46% | 137.2만 |
|---|
| 2026.02.02 | ₩99,416 | ₩101,091 | ₩95,436 | ₩96,079 | -3.36% | 143.8만 |
|---|
| 2026.01.30 | ₩104,749 | ₩107,711 | ₩96,991 | ₩99,644 | -4.87% | 230.4만 |
|---|
| 2026.01.29 | ₩113,734 | ₩113,835 | ₩102,726 | ₩108,662 | -4.46% | 237.5만 |
|---|
| 2026.01.28 | ₩107,068 | ₩112,655 | ₩106,063 | ₩112,548 | +5.12% | 273.6만 |
|---|
| 2026.01.27 | ₩99,711 | ₩104,200 | ₩98,290 | ₩103,744 | +4.05% | 179.4만 |
|---|
| 2026.01.26 | ₩105,379 | ₩107,724 | ₩97,929 | ₩98,746 | -6.29% | 248.3만 |
|---|
| 2026.01.23 | ₩102,190 | ₩102,726 | ₩100,287 | ₩101,775 | -0.41% | 141.7만 |
|---|
| 2026.01.22 | ₩100,555 | ₩101,842 | ₩99,282 | ₩100,904 | +0.35% | 132.6만 |
|---|
| 2026.01.21 | ₩98,465 | ₩99,671 | ₩96,106 | ₩99,671 | +1.22% | 146.1만 |
|---|
| 2026.01.20 | ₩94,786 | ₩97,366 | ₩93,480 | ₩94,592 | -0.20% | 163.6만 |
|---|
| 2026.01.16 | ₩92,287 | ₩95,141 | ₩91,791 | ₩93,225 | +1.02% | 179.6만 |
|---|
| 2026.01.15 | ₩89,848 | ₩92,394 | ₩88,388 | ₩91,108 | +1.40% | 110.2만 |
|---|
| 2026.01.14 | ₩86,753 | ₩91,054 | ₩85,292 | ₩89,915 | +3.65% | 124.3만 |
|---|
| 2026.01.13 | ₩87,892 | ₩87,892 | ₩85,895 | ₩86,136 | -2.00% | 58.6만 |
|---|
| 2026.01.12 | ₩85,761 | ₩88,039 | ₩85,064 | ₩87,745 | +2.31% | 70.1만 |
|---|
| 2026.01.09 | ₩86,954 | ₩88,415 | ₩83,885 | ₩84,930 | -2.33% | 75.9만 |
|---|
| 2026.01.08 | ₩85,024 | ₩85,118 | ₩83,352 | ₩84,528 | -0.58% | 43.3만 |
|---|
| 2026.01.07 | ₩83,564 | ₩85,185 | ₩82,911 | ₩85,078 | +1.81% | 55.7만 |
|---|
| 2026.01.06 | ₩83,684 | ₩84,408 | ₩82,350 | ₩83,765 | +0.10% | 81.1만 |
|---|
| 2026.01.05 | ₩81,741 | ₩83,456 | ₩80,297 | ₩83,296 | +1.90% | 90.6만 |
|---|
| 2026.01.02 | ₩75,108 | ₩81,071 | ₩75,108 | ₩81,004 | +7.85% | 105.9만 |
|---|
| 2025.12.31 | ₩73,875 | ₩74,746 | ₩73,312 | ₩73,554 | -0.44% | 19.7만 |
|---|
| 2025.12.30 | ₩75,108 | ₩75,403 | ₩73,278 | ₩73,299 | -2.41% | 49.6만 |
|---|
| 2025.12.29 | ₩74,452 | ₩76,971 | ₩73,849 | ₩74,921 | +0.63% | 28.8만 |
|---|
| 2025.12.26 | ₩75,845 | ₩76,006 | ₩74,438 | ₩75,014 | -1.10% | 21.8만 |
|---|
| 2025.12.24 | ₩76,006 | ₩76,153 | ₩74,586 | ₩75,818 | -0.25% | 17.4만 |
|---|
| 2025.12.23 | ₩74,733 | ₩76,990 | ₩74,733 | ₩75,725 | +1.33% | 47.8만 |
|---|
| 2025.12.22 | ₩76,180 | ₩77,011 | ₩74,445 | ₩74,559 | -2.13% | 59.7만 |
|---|
| 2025.12.19 | ₩72,173 | ₩75,751 | ₩72,073 | ₩74,639 | +3.42% | 114.7만 |
|---|
| 2025.12.18 | ₩69,228 | ₩71,302 | ₩69,078 | ₩71,195 | +2.84% | 54.7만 |
|---|
| 2025.12.17 | ₩73,286 | ₩73,942 | ₩71,222 | ₩71,302 | -2.71% | 56.4만 |
|---|
| 2025.12.16 | ₩73,473 | ₩74,358 | ₩72,060 | ₩72,830 | -0.88% | 90만 |
|---|
| 2025.12.15 | ₩76,435 | ₩77,560 | ₩73,916 | ₩73,916 | -3.30% | 28.5만 |
|---|
| 2025.12.12 | ₩79,838 | ₩79,838 | ₩74,943 | ₩76,019 | -4.78% | 54.8만 |
|---|
| 2025.12.11 | ₩77,534 | ₩80,281 | ₩76,791 | ₩79,959 | +3.13% | 38.5만 |
|---|
| 2025.12.10 | ₩78,083 | ₩78,525 | ₩75,336 | ₩78,056 | -0.03% | 50.9만 |
|---|
| 2025.12.09 | ₩76,462 | ₩78,498 | ₩76,421 | ₩78,257 | +2.35% | 26.4만 |
|---|
| 2025.12.08 | ₩79,142 | ₩79,316 | ₩77,668 | ₩77,828 | -1.66% | 28.6만 |
|---|
| 2025.12.05 | ₩81,299 | ₩81,473 | ₩77,964 | ₩78,539 | -3.40% | 48.7만 |
|---|
| 2025.12.04 | ₩77,333 | ₩80,629 | ₩75,792 | ₩80,562 | +4.18% | 75만 |
|---|
| 2025.12.03 | ₩75,229 | ₩77,359 | ₩74,787 | ₩77,359 | +2.83% | 36.9만 |
|---|
| 2025.12.02 | ₩73,580 | ₩75,296 | ₩73,177 | ₩75,028 | +1.97% | 34.6만 |
|---|
| 2025.12.01 | ₩73,916 | ₩74,599 | ₩73,031 | ₩73,379 | -0.73% | 65.4만 |
|---|
| 2025.11.28 | ₩74,103 | ₩74,653 | ₩73,661 | ₩74,492 | +0.52% | 24.1만 |
|---|
| 2025.11.26 | ₩73,634 | ₩74,170 | ₩72,843 | ₩73,728 | +0.13% | 51.2만 |
|---|
| 2025.11.25 | ₩71,088 | ₩73,031 | ₩69,681 | ₩73,031 | +2.73% | 73.2만 |
|---|
| 2025.11.24 | ₩68,301 | ₩71,128 | ₩68,001 | ₩71,128 | +4.14% | 64.9만 |
|---|
| 2025.11.21 | ₩68,153 | ₩68,569 | ₩66,277 | ₩68,073 | -0.12% | 80.5만 |
|---|
| 2025.11.20 | ₩74,679 | ₩75,122 | ₩68,756 | ₩68,783 | -7.90% | 81.2만 |
|---|
| 2025.11.19 | ₩72,334 | ₩74,586 | ₩71,369 | ₩73,594 | +1.74% | 70.6만 |
|---|
| 2025.11.18 | ₩69,815 | ₩71,919 | ₩69,333 | ₩71,142 | +1.90% | 83.2만 |
|---|
| 2025.11.17 | ₩71,222 | ₩72,562 | ₩70,230 | ₩70,793 | -0.60% | 52.1만 |
|---|
| 2025.11.14 | ₩70,056 | ₩73,500 | ₩69,681 | ₩72,415 | +3.37% | 126.9만 |
|---|
| 2025.11.13 | ₩75,711 | ₩76,475 | ₩72,736 | ₩73,286 | -3.20% | 70.8만 |
|---|
| 2025.11.12 | ₩77,172 | ₩77,587 | ₩75,436 | ₩76,354 | -1.06% | 58.9만 |
|---|
| 2025.11.11 | ₩77,225 | ₩77,225 | ₩75,008 | ₩76,328 | -1.16% | 30.5만 |
|---|
| 2025.11.10 | ₩77,453 | ₩78,646 | ₩76,931 | ₩78,284 | +1.07% | 51.6만 |
|---|
| 2025.11.07 | ₩71,557 | ₩74,612 | ₩70,699 | ₩74,612 | +4.27% | 85.1만 |
|---|
| 2025.11.06 | ₩76,381 | ₩76,381 | ₩72,885 | ₩73,647 | -3.58% | 154.8만 |
|---|
| 2025.11.05 | ₩77,694 | ₩78,284 | ₩76,247 | ₩76,864 | -1.07% | 64.1만 |
|---|
| 2025.11.04 | ₩78,900 | ₩80,120 | ₩77,848 | ₩78,177 | -0.92% | 125.4만 |
|---|
| 2025.11.03 | ₩85,158 | ₩85,560 | ₩81,426 | ₩81,446 | -4.36% | 75.3만 |
|---|
| 2025.10.31 | ₩88,053 | ₩88,053 | ₩85,064 | ₩86,257 | -2.04% | 92.7만 |
|---|
| 2025.10.30 | ₩86,485 | ₩88,133 | ₩84,810 | ₩88,080 | +1.84% | 43.3만 |
|---|
| 2025.10.29 | ₩85,158 | ₩87,879 | ₩84,274 | ₩85,922 | +0.90% | 85만 |
|---|
| 2025.10.28 | ₩81,125 | ₩85,373 | ₩80,482 | ₩84,435 | +4.08% | 147.7만 |
|---|
| 2025.10.27 | ₩79,155 | ₩79,155 | ₩75,126 | ₩76,783 | -3.00% | 53.4만 |
|---|
| 2025.10.24 | ₩78,338 | ₩79,195 | ₩76,810 | ₩78,780 | +0.56% | 54.5만 |
|---|
| 2025.10.23 | ₩78,123 | ₩79,034 | ₩76,421 | ₩76,904 | -1.56% | 74.4만 |
|---|
| 2025.10.22 | ₩74,706 | ₩78,096 | ₩74,103 | ₩77,842 | +4.20% | 106.3만 |
|---|
| 2025.10.21 | ₩77,882 | ₩78,063 | ₩74,411 | ₩75,416 | -3.17% | 96.8만 |
|---|
| 2025.10.20 | ₩80,468 | ₩80,468 | ₩76,905 | ₩79,356 | -1.38% | 112만 |
|---|
| 2025.10.17 | ₩81,527 | ₩82,679 | ₩77,855 | ₩79,852 | -2.05% | 146.4만 |
|---|
| 2025.10.16 | ₩89,647 | ₩91,014 | ₩84,763 | ₩84,917 | -5.28% | 112.2만 |
|---|
| 2025.10.15 | ₩91,322 | ₩91,858 | ₩85,091 | ₩88,683 | -2.89% | 158.2만 |
|---|
| 2025.10.14 | ₩86,083 | ₩90,987 | ₩83,001 | ₩88,884 | +3.25% | 123.3만 |
|---|
| 2025.10.13 | ₩85,694 | ₩87,865 | ₩84,904 | ₩85,051 | -0.75% | 99.5만 |
|---|
| 2025.10.10 | ₩82,250 | ₩87,021 | ₩81,728 | ₩82,612 | +0.44% | 114.2만 |
|---|