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 | ₩62,247 | ₩62,583 | ₩61,241 | ₩62,382 | +0.22% | 45.6만 |
| 2026.10.08 | ₩63,495 | ₩63,750 | ₩60,966 | ₩61,832 | -2.62% | 158.7만 |
| 2026.10.07 | ₩65,856 | ₩66,326 | ₩64,038 | ₩64,220 | -2.49% | 49.6만 |
| 2026.10.06 | ₩65,132 | ₩68,754 | ₩65,078 | ₩67,479 | +3.60% | 186.9만 |
| 2026.10.05 | ₩63,683 | ₩64,783 | ₩63,173 | ₩64,287 | +0.95% | 52.3만 |
| 2026.10.02 | ₩64,327 | ₩64,441 | ₩63,374 | ₩63,616 | -1.11% | 37.3만 |
| 2026.10.01 | ₩63,616 | ₩63,871 | ₩62,261 | ₩63,374 | -0.38% | 48.6만 |
| 2026.09.30 | ₩64,622 | ₩66,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,669 |
| -1.47% |
| 42.6만 |
| 2026.09.29 | ₩65,266 | ₩65,534 | ₩64,126 | ₩64,729 | -0.82% | 33.3만 |
|---|
| 2026.09.28 | ₩64,998 | ₩64,998 | ₩63,829 | ₩64,287 | -1.09% | 67.9만 |
|---|
| 2026.09.25 | ₩65,977 | ₩66,420 | ₩65,226 | ₩65,910 | -0.10% | 38.5만 |
|---|
| 2026.09.24 | ₩67,587 | ₩67,732 | ₩65,749 | ₩65,910 | -2.48% | 52.8만 |
|---|
| 2026.09.23 | ₩69,706 | ₩69,773 | ₩67,882 | ₩67,909 | -2.58% | 33.3만 |
|---|
| 2026.09.22 | ₩70,243 | ₩71,135 | ₩69,206 | ₩70,820 | +0.82% | 39.9만 |
|---|
| 2026.09.21 | ₩69,304 | ₩70,263 | ₩68,851 | ₩69,760 | +0.66% | 50만 |
|---|
| 2026.09.18 | ₩69,237 | ₩69,317 | ₩67,131 | ₩67,506 | -2.50% | 42.3만 |
|---|
| 2026.09.17 | ₩69,190 | ₩69,492 | ₩68,580 | ₩68,834 | -0.51% | 54.7만 |
|---|
| 2026.09.16 | ₩68,392 | ₩68,982 | ₩66,339 | ₩67,372 | -1.49% | 49.4만 |
|---|
| 2026.09.15 | ₩68,204 | ₩68,580 | ₩67,090 | ₩67,614 | -0.87% | 51.4만 |
|---|
| 2026.09.14 | ₩68,660 | ₩68,808 | ₩66,809 | ₩67,922 | -1.07% | 66.3만 |
|---|
| 2026.09.11 | ₩72,940 | ₩73,168 | ₩70,230 | ₩70,270 | -3.66% | 98만 |
|---|
| 2026.09.10 | ₩74,268 | ₩75,046 | ₩73,253 | ₩73,288 | -1.32% | 52.1만 |
|---|
| 2026.09.09 | ₩76,481 | ₩77,715 | ₩75,931 | ₩76,441 | -0.05% | 62.8만 |
|---|
| 2026.09.08 | ₩76,803 | ₩78,555 | ₩76,153 | ₩76,978 | +0.23% | 48.4만 |
|---|
| 2026.09.04 | ₩75,878 | ₩76,951 | ₩75,515 | ₩76,562 | +0.90% | 33.2만 |
|---|
| 2026.09.03 | ₩75,649 | ₩77,085 | ₩75,649 | ₩76,736 | +1.44% | 63.9만 |
|---|
| 2026.09.02 | ₩73,409 | ₩75,180 | ₩72,658 | ₩73,718 | +0.42% | 51만 |
|---|
| 2026.09.01 | ₩74,657 | ₩74,757 | ₩72,658 | ₩73,342 | -1.76% | 227.2만 |
|---|
| 2026.08.31 | ₩76,615 | ₩76,964 | ₩75,853 | ₩76,213 | -0.53% | 28.8만 |
|---|
| 2026.08.28 | ₩81,686 | ₩81,693 | ₩75,676 | ₩76,012 | -6.95% | 109.8만 |
|---|
| 2026.08.27 | ₩81,874 | ₩82,310 | ₩80,779 | ₩81,901 | +0.03% | 82.7만 |
|---|
| 2026.08.26 | ₩82,303 | ₩84,718 | ₩81,431 | ₩81,874 | -0.52% | 143.3만 |
|---|
| 2026.08.25 | ₩79,513 | ₩82,718 | ₩79,218 | ₩82,008 | +3.14% | 175만 |
|---|
| 2026.08.24 | ₩78,480 | ₩79,795 | ₩77,635 | ₩78,775 | +0.38% | 67.3만 |
|---|
| 2026.08.21 | ₩74,576 | ₩78,212 | ₩74,563 | ₩78,064 | +4.68% | 103.1만 |
|---|
| 2026.08.20 | ₩73,221 | ₩74,018 | ₩71,786 | ₩72,510 | -0.97% | 49.9만 |
|---|
| 2026.08.19 | ₩73,315 | ₩74,650 | ₩73,194 | ₩74,523 | +1.65% | 34.6만 |
|---|
| 2026.08.18 | ₩73,660 | ₩74,321 | ₩71,571 | ₩72,309 | -1.83% | 48.8만 |
|---|
| 2026.08.17 | ₩73,812 | ₩75,998 | ₩72,859 | ₩74,509 | +0.95% | 46.5만 |
|---|
| 2026.08.14 | ₩73,047 | ₩74,442 | ₩72,926 | ₩73,194 | +0.20% | 25.1만 |
|---|
| 2026.08.13 | ₩74,120 | ₩74,576 | ₩72,805 | ₩73,074 | -1.41% | 34.8만 |
|---|
| 2026.08.12 | ₩75,341 | ₩75,556 | ₩73,852 | ₩74,308 | -1.37% | 22.3만 |
|---|
| 2026.08.11 | ₩74,013 | ₩74,858 | ₩73,624 | ₩74,281 | +0.36% | 38.5만 |
|---|
| 2026.08.10 | ₩73,248 | ₩74,093 | ₩72,819 | ₩73,248 | 0.00% | 23.4만 |
|---|
| 2026.08.07 | ₩72,805 | ₩74,455 | ₩72,195 | ₩73,154 | +0.48% | 61.1만 |
|---|
| 2026.08.06 | ₩70,149 | ₩71,893 | ₩69,049 | ₩71,182 | +1.47% | 30.6만 |
|---|
| 2026.08.05 | ₩70,780 | ₩71,099 | ₩69,865 | ₩70,444 | -0.47% | 54.1만 |
|---|
| 2026.08.04 | ₩68,794 | ₩70,485 | ₩68,472 | ₩69,626 | +1.21% | 62.8만 |
|---|
| 2026.08.03 | ₩65,735 | ₩68,164 | ₩65,200 | ₩68,043 | +3.51% | 43.2만 |
|---|
| 2026.07.31 | ₩67,412 | ₩67,412 | ₩64,005 | ₩65,159 | -3.34% | 40.8만 |
|---|
| 2026.07.30 | ₩64,904 | ₩66,473 | ₩64,126 | ₩66,339 | +2.21% | 39.3만 |
|---|
| 2026.07.29 | ₩65,011 | ₩65,387 | ₩62,811 | ₩63,227 | -2.74% | 39.3만 |
|---|
| 2026.07.28 | ₩65,816 | ₩65,852 | ₩63,743 | ₩64,877 | -1.43% | 30.1만 |
|---|
| 2026.07.27 | ₩67,359 | ₩68,217 | ₩66,291 | ₩67,104 | -0.38% | 23.5만 |
|---|
| 2026.07.24 | ₩68,043 | ₩68,365 | ₩65,896 | ₩66,312 | -2.54% | 23.3만 |
|---|
| 2026.07.23 | ₩68,217 | ₩68,995 | ₩67,494 | ₩68,472 | +0.37% | 21.3만 |
|---|
| 2026.07.22 | ₩67,734 | ₩69,450 | ₩67,734 | ₩68,526 | +1.17% | 28.2만 |
|---|
| 2026.07.21 | ₩65,346 | ₩67,318 | ₩65,346 | ₩67,305 | +3.00% | 41.4만 |
|---|
| 2026.07.20 | ₩64,957 | ₩65,440 | ₩64,407 | ₩64,729 | -0.35% | 41.6만 |
|---|
| 2026.07.17 | ₩63,924 | ₩65,735 | ₩63,187 | ₩64,689 | +1.20% | 57.4만 |
|---|
| 2026.07.16 | ₩67,547 | ₩67,661 | ₩64,914 | ₩65,427 | -3.14% | 62.8만 |
|---|
| 2026.07.15 | ₩69,425 | ₩69,706 | ₩66,876 | ₩68,258 | -1.68% | 34.2만 |
|---|
| 2026.07.14 | ₩68,553 | ₩69,760 | ₩68,526 | ₩69,210 | +0.96% | 49.1만 |
|---|
| 2026.07.13 | ₩69,854 | ₩70,122 | ₩67,037 | ₩67,359 | -3.57% | 62.9만 |
|---|
| 2026.07.10 | ₩70,619 | ₩71,901 | ₩70,042 | ₩71,491 | +1.23% | 51.6만 |
|---|
| 2026.07.09 | ₩69,358 | ₩70,391 | ₩69,103 | ₩70,042 | +0.99% | 34.9만 |
|---|
| 2026.07.08 | ₩67,694 | ₩69,076 | ₩67,078 | ₩68,875 | +1.74% | 50.3만 |
|---|
| 2026.07.07 | ₩70,297 | ₩70,297 | ₩67,238 | ₩67,976 | -3.30% | 91.1만 |
|---|
| 2026.07.06 | ₩72,014 | ₩73,275 | ₩71,558 | ₩71,853 | -0.22% | 23.9만 |
|---|
| 2026.07.02 | ₩71,102 | ₩73,744 | ₩69,894 | ₩70,874 | -0.32% | 36.2만 |
|---|
| 2026.07.01 | ₩71,222 | ₩73,382 | ₩70,069 | ₩70,256 | -1.36% | 47.9만 |
|---|
| 2026.06.30 | ₩70,900 | ₩71,128 | ₩69,317 | ₩70,552 | -0.49% | 28.8만 |
|---|
| 2026.06.29 | ₩71,692 | ₩71,692 | ₩69,559 | ₩71,276 | -0.58% | 28만 |
|---|
| 2026.06.26 | ₩70,391 | ₩72,564 | ₩69,881 | ₩71,169 | +1.11% | 35.3만 |
|---|
| 2026.06.25 | ₩73,235 | ₩74,388 | ₩71,048 | ₩71,450 | -2.44% | 59.6만 |
|---|
| 2026.06.24 | ₩74,241 | ₩74,241 | ₩71,652 | ₩72,832 | -1.90% | 87.6만 |
|---|
| 2026.06.23 | ₩73,114 | ₩76,736 | ₩72,524 | ₩74,710 | +2.18% | 44.4만 |
|---|
| 2026.06.22 | ₩76,428 | ₩76,736 | ₩74,388 | ₩75,368 | -1.39% | 42.3만 |
|---|
| 2026.06.18 | ₩78,145 | ₩78,883 | ₩75,998 | ₩77,098 | -1.34% | 54.5만 |
|---|
| 2026.06.17 | ₩77,729 | ₩79,755 | ₩76,535 | ₩76,575 | -1.48% | 33만 |
|---|
| 2026.06.16 | ₩77,595 | ₩79,492 | ₩76,307 | ₩77,447 | -0.19% | 38.4만 |
|---|
| 2026.06.15 | ₩76,629 | ₩79,137 | ₩76,629 | ₩77,675 | +1.37% | 63.8만 |
|---|
| 2026.06.12 | ₩72,698 | ₩74,026 | ₩72,187 | ₩73,221 | +0.72% | 38.3만 |
|---|
| 2026.06.11 | ₩69,975 | ₩73,060 | ₩69,814 | ₩72,832 | +4.08% | 78.7만 |
|---|
| 2026.06.10 | ₩71,464 | ₩72,215 | ₩68,808 | ₩69,049 | -3.38% | 59.1만 |
|---|
| 2026.06.09 | ₩75,542 | ₩75,542 | ₩69,733 | ₩72,108 | -4.55% | 80.9만 |
|---|
| 2026.06.08 | ₩76,428 | ₩77,004 | ₩74,674 | ₩74,831 | -2.09% | 64.3만 |
|---|
| 2026.06.05 | ₩81,016 | ₩81,029 | ₩73,978 | ₩74,160 | -8.46% | 127.7만 |
|---|
| 2026.06.04 | ₩82,102 | ₩82,840 | ₩80,895 | ₩81,901 | -0.25% | 56.2만 |
|---|
| 2026.06.03 | ₩87,173 | ₩87,173 | ₩82,002 | ₩82,451 | -5.42% | 76.8만 |
|---|
| 2026.06.02 | ₩81,592 | ₩87,965 | ₩80,506 | ₩87,656 | +7.43% | 105.8만 |
|---|
| 2026.06.01 | ₩81,378 | ₩83,108 | ₩80,087 | ₩82,022 | +0.79% | 29.7만 |
|---|
| 2026.05.29 | ₩81,874 | ₩82,773 | ₩79,983 | ₩82,210 | +0.41% | 61.2만 |
|---|
| 2026.05.28 | ₩80,486 | ₩82,739 | ₩79,254 | ₩82,303 | +2.26% | 54.7만 |
|---|
| 2026.05.27 | ₩80,747 | ₩82,049 | ₩79,822 | ₩81,136 | +0.48% | 52.5만 |
|---|
| 2026.05.26 | ₩79,983 | ₩81,821 | ₩79,674 | ₩81,673 | +2.11% | 396.8만 |
|---|
| 2026.05.22 | ₩78,815 | ₩79,486 | ₩77,682 | ₩78,104 | -0.90% | 46.2만 |
|---|
| 2026.05.21 | ₩77,165 | ₩78,950 | ₩76,213 | ₩77,917 | +0.97% | 88.8만 |
|---|
| 2026.05.20 | ₩77,434 | ₩78,104 | ₩76,213 | ₩77,045 | -0.50% | 34.4만 |
|---|
| 2026.05.19 | ₩78,842 | ₩78,842 | ₩76,052 | ₩76,575 | -2.88% | 97.8만 |
|---|
| 2026.05.18 | ₩80,935 | ₩81,566 | ₩77,997 | ₩78,815 | -2.62% | 68.4만 |
|---|
| 2026.05.15 | ₩82,290 | ₩82,532 | ₩79,687 | ₩80,694 | -1.94% | 110.1만 |
|---|
| 2026.05.14 | ₩85,818 | ₩85,818 | ₩82,169 | ₩83,846 | -2.30% | 76.5만 |
|---|
| 2026.05.13 | ₩87,133 | ₩87,133 | ₩84,195 | ₩85,698 | -1.65% | 56만 |
|---|
| 2026.05.12 | ₩89,856 | ₩90,004 | ₩84,893 | ₩87,871 | -2.21% | 101만 |
|---|
| 2026.05.11 | ₩89,427 | ₩93,030 | ₩89,172 | ₩91,480 | +2.30% | 86.5만 |
|---|
| 2026.05.08 | ₩90,782 | ₩91,023 | ₩87,026 | ₩87,187 | -3.96% | 66.5만 |
|---|
| 2026.05.07 | ₩92,580 | ₩94,203 | ₩89,226 | ₩89,897 | -2.90% | 103.9만 |
|---|
| 2026.05.06 | ₩88,314 | ₩92,989 | ₩87,214 | ₩92,821 | +5.10% | 82.9만 |
|---|
| 2026.05.05 | ₩90,286 | ₩91,406 | ₩86,690 | ₩86,959 | -3.68% | 46.1만 |
|---|
| 2026.05.04 | ₩89,856 | ₩91,513 | ₩88,394 | ₩89,025 | -0.93% | 34만 |
|---|
| 2026.05.01 | ₩90,869 | ₩91,050 | ₩88,273 | ₩90,058 | -0.89% | 33만 |
|---|
| 2026.04.30 | ₩87,240 | ₩92,083 | ₩87,093 | ₩91,963 | +5.41% | 79.1만 |
|---|
| 2026.04.29 | ₩89,152 | ₩89,347 | ₩85,885 | ₩86,409 | -3.08% | 33.6만 |
|---|
| 2026.04.28 | ₩90,970 | ₩91,506 | ₩87,844 | ₩88,488 | -2.73% | 48.8만 |
|---|
| 2026.04.27 | ₩90,956 | ₩92,808 | ₩90,527 | ₩92,217 | +1.39% | 46.9만 |
|---|
| 2026.04.24 | ₩93,425 | ₩93,707 | ₩89,883 | ₩89,897 | -3.78% | 47.9만 |
|---|
| 2026.04.23 | ₩96,041 | ₩97,040 | ₩90,943 | ₩92,741 | -3.44% | 62.8만 |
|---|
| 2026.04.22 | ₩91,305 | ₩95,974 | ₩91,292 | ₩95,732 | +4.85% | 69.9만 |
|---|
| 2026.04.21 | ₩93,975 | ₩94,102 | ₩89,628 | ₩90,004 | -4.23% | 105.7만 |
|---|
| 2026.04.20 | ₩92,352 | ₩94,565 | ₩90,567 | ₩94,458 | +2.28% | 59.8만 |
|---|
| 2026.04.17 | ₩94,740 | ₩95,786 | ₩92,580 | ₩93,143 | -1.69% | 88.5만 |
|---|
| 2026.04.16 | ₩92,828 | ₩94,163 | ₩92,345 | ₩93,264 | +0.47% | 108.4만 |
|---|
| 2026.04.15 | ₩89,977 | ₩93,546 | ₩89,226 | ₩92,419 | +2.71% | 89.3만 |
|---|
| 2026.04.14 | ₩89,883 | ₩90,541 | ₩88,613 | ₩89,119 | -0.85% | 97.1만 |
|---|
| 2026.04.13 | ₩85,631 | ₩88,421 | ₩84,356 | ₩88,407 | +3.24% | 53.8만 |
|---|
| 2026.04.10 | ₩87,053 | ₩88,676 | ₩86,315 | ₩86,449 | -0.69% | 45.6만 |
|---|
| 2026.04.09 | ₩86,274 | ₩87,576 | ₩84,870 | ₩86,677 | +0.47% | 70.1만 |
|---|
| 2026.04.08 | ₩88,273 | ₩89,481 | ₩85,644 | ₩86,851 | -1.61% | 107.1만 |
|---|
| 2026.04.07 | ₩83,672 | ₩83,980 | ₩80,989 | ₩82,760 | -1.09% | 47.2만 |
|---|
| 2026.04.06 | ₩85,711 | ₩86,248 | ₩83,014 | ₩84,410 | -1.52% | 38만 |
|---|
| 2026.04.02 | ₩82,371 | ₩85,429 | ₩81,445 | ₩85,067 | +3.27% | 44.5만 |
|---|
| 2026.04.01 | ₩86,207 | ₩88,810 | ₩85,496 | ₩85,684 | -0.61% | 84.1만 |
|---|
| 2026.03.31 | ₩80,023 | ₩84,777 | ₩80,023 | ₩84,718 | +5.87% | 80.2만 |
|---|
| 2026.03.30 | ₩80,761 | ₩81,499 | ₩77,367 | ₩78,400 | -2.92% | 65.3만 |
|---|
| 2026.03.27 | ₩79,151 | ₩81,405 | ₩78,225 | ₩80,197 | +1.32% | 47.4만 |
|---|
| 2026.03.26 | ₩82,035 | ₩82,827 | ₩79,352 | ₩79,473 | -3.12% | 51.9만 |
|---|
| 2026.03.25 | ₩84,866 | ₩86,335 | ₩83,579 | ₩84,088 | -0.92% | 51.1만 |
|---|
| 2026.03.24 | ₩79,151 | ₩82,102 | ₩78,453 | ₩81,847 | +3.41% | 54.4만 |
|---|
| 2026.03.23 | ₩80,063 | ₩82,129 | ₩78,856 | ₩80,694 | +0.79% | 81.4만 |
|---|
| 2026.03.20 | ₩82,183 | ₩82,411 | ₩76,790 | ₩77,984 | -5.11% | 88.7만 |
|---|
| 2026.03.19 | ₩80,814 | ₩82,464 | ₩78,212 | ₩81,700 | +1.10% | 98.6만 |
|---|
| 2026.03.18 | ₩85,899 | ₩86,127 | ₩83,746 | ₩83,913 | -2.31% | 75.3만 |
|---|
| 2026.03.17 | ₩86,315 | ₩88,649 | ₩85,939 | ₩87,267 | +1.10% | 62.1만 |
|---|
| 2026.03.16 | ₩86,663 | ₩86,918 | ₩83,889 | ₩86,100 | -0.65% | 45.7만 |
|---|
| 2026.03.13 | ₩90,017 | ₩91,520 | ₩85,590 | ₩85,617 | -4.89% | 76.9만 |
|---|
| 2026.03.12 | ₩89,937 | ₩91,023 | ₩87,287 | ₩90,031 | +0.10% | 43.3만 |
|---|
| 2026.03.11 | ₩92,030 | ₩92,982 | ₩89,689 | ₩90,554 | -1.60% | 44.4만 |
|---|
| 2026.03.10 | ₩90,339 | ₩94,847 | ₩90,185 | ₩92,137 | +1.99% | 100.1만 |
|---|
| 2026.03.09 | ₩83,538 | ₩89,709 | ₩83,175 | ₩89,481 | +7.11% | 90.2만 |
|---|
| 2026.03.06 | ₩86,918 | ₩89,695 | ₩85,241 | ₩85,818 | -1.27% | 68.3만 |
|---|
| 2026.03.05 | ₩93,709 | ₩93,709 | ₩87,294 | ₩89,212 | -4.80% | 149.5만 |
|---|
| 2026.03.04 | ₩94,377 | ₩95,987 | ₩91,359 | ₩95,209 | +0.88% | 62.6만 |
|---|
| 2026.03.03 | ₩96,188 | ₩96,403 | ₩89,226 | ₩93,063 | -3.25% | 152.8만 |
|---|
| 2026.03.02 | ₩95,840 | ₩101,725 | ₩95,679 | ₩101,367 | +5.77% | 127.5만 |
|---|
| 2026.02.27 | ₩96,014 | ₩97,141 | ₩94,726 | ₩96,510 | +0.52% | 47.8만 |
|---|
| 2026.02.26 | ₩98,187 | ₩98,415 | ₩93,586 | ₩97,007 | -1.20% | 72.5만 |
|---|
| 2026.02.25 | ₩100,790 | ₩101,769 | ₩98,469 | ₩98,590 | -2.18% | 90.9만 |
|---|
| 2026.02.24 | ₩96,363 | ₩99,918 | ₩93,613 | ₩99,636 | +3.40% | 82.5만 |
|---|
| 2026.02.23 | ₩97,973 | ₩98,617 | ₩95,276 | ₩96,671 | -1.33% | 51.5만 |
|---|
| 2026.02.20 | ₩98,281 | ₩100,468 | ₩95,920 | ₩98,590 | +0.31% | 72.2만 |
|---|
| 2026.02.19 | ₩95,357 | ₩98,496 | ₩93,559 | ₩97,423 | +2.17% | 109.3만 |
|---|
| 2026.02.18 | ₩92,861 | ₩96,859 | ₩92,861 | ₩95,638 | +2.99% | 148.7만 |
|---|
| 2026.02.17 | ₩90,930 | ₩92,298 | ₩88,555 | ₩91,520 | +0.65% | 78.8만 |
|---|
| 2026.02.13 | ₩92,446 | ₩94,558 | ₩90,165 | ₩92,513 | +0.07% | 68.1만 |
|---|
| 2026.02.12 | ₩97,275 | ₩97,275 | ₩91,828 | ₩92,982 | -4.41% | 78.6만 |
|---|
| 2026.02.11 | ₩97,570 | ₩98,335 | ₩93,089 | ₩96,725 | -0.87% | 81.1만 |
|---|
| 2026.02.10 | ₩97,315 | ₩97,570 | ₩94,813 | ₩95,088 | -2.29% | 53만 |
|---|
| 2026.02.09 | ₩92,472 | ₩97,463 | ₩91,708 | ₩97,356 | +5.28% | 104.1만 |
|---|
| 2026.02.06 | ₩90,460 | ₩92,204 | ₩87,938 | ₩92,030 | +1.74% | 103.4만 |
|---|
| 2026.02.05 | ₩89,726 | ₩93,224 | ₩87,925 | ₩88,166 | -1.74% | 133.2만 |
|---|
| 2026.02.04 | ₩102,353 | ₩102,614 | ₩90,601 | ₩93,988 | -8.17% | 164.8만 |
|---|
| 2026.02.03 | ₩101,085 | ₩103,325 | ₩99,193 | ₩102,561 | +1.46% | 137.2만 |
|---|
| 2026.02.02 | ₩99,529 | ₩101,206 | ₩95,544 | ₩96,188 | -3.36% | 143.8만 |
|---|
| 2026.01.30 | ₩104,868 | ₩107,833 | ₩97,101 | ₩99,757 | -4.87% | 230.4만 |
|---|
| 2026.01.29 | ₩113,863 | ₩113,964 | ₩102,842 | ₩108,785 | -4.46% | 237.5만 |
|---|
| 2026.01.28 | ₩107,189 | ₩112,783 | ₩106,183 | ₩112,676 | +5.12% | 273.6만 |
|---|
| 2026.01.27 | ₩99,824 | ₩104,318 | ₩98,402 | ₩103,862 | +4.05% | 179.4만 |
|---|
| 2026.01.26 | ₩105,499 | ₩107,846 | ₩98,040 | ₩98,858 | -6.29% | 248.3만 |
|---|
| 2026.01.23 | ₩102,306 | ₩102,842 | ₩100,401 | ₩101,890 | -0.41% | 141.7만 |
|---|
| 2026.01.22 | ₩100,669 | ₩101,957 | ₩99,395 | ₩101,018 | +0.35% | 132.6만 |
|---|
| 2026.01.21 | ₩98,576 | ₩99,784 | ₩96,215 | ₩99,784 | +1.22% | 146.1만 |
|---|
| 2026.01.20 | ₩94,894 | ₩97,476 | ₩93,586 | ₩94,699 | -0.20% | 163.6만 |
|---|
| 2026.01.16 | ₩92,392 | ₩95,249 | ₩91,895 | ₩93,331 | +1.02% | 179.6만 |
|---|
| 2026.01.15 | ₩89,950 | ₩92,499 | ₩88,488 | ₩91,211 | +1.40% | 110.2만 |
|---|
| 2026.01.14 | ₩86,851 | ₩91,158 | ₩85,389 | ₩90,017 | +3.65% | 124.3만 |
|---|
| 2026.01.13 | ₩87,992 | ₩87,992 | ₩85,993 | ₩86,234 | -2.00% | 58.6만 |
|---|
| 2026.01.12 | ₩85,859 | ₩88,139 | ₩85,161 | ₩87,844 | +2.31% | 70.1만 |
|---|
| 2026.01.09 | ₩87,053 | ₩88,515 | ₩83,980 | ₩85,027 | -2.33% | 75.9만 |
|---|
| 2026.01.08 | ₩85,121 | ₩85,215 | ₩83,446 | ₩84,624 | -0.58% | 43.3만 |
|---|
| 2026.01.07 | ₩83,658 | ₩85,282 | ₩83,005 | ₩85,174 | +1.81% | 55.7만 |
|---|
| 2026.01.06 | ₩83,779 | ₩84,504 | ₩82,443 | ₩83,860 | +0.10% | 81.1만 |
|---|
| 2026.01.05 | ₩81,834 | ₩83,551 | ₩80,388 | ₩83,390 | +1.90% | 90.6만 |
|---|
| 2026.01.02 | ₩75,193 | ₩81,163 | ₩75,193 | ₩81,096 | +7.85% | 105.9만 |
|---|
| 2025.12.31 | ₩73,959 | ₩74,831 | ₩73,396 | ₩73,637 | -0.44% | 19.7만 |
|---|
| 2025.12.30 | ₩75,193 | ₩75,488 | ₩73,361 | ₩73,382 | -2.41% | 49.6만 |
|---|
| 2025.12.29 | ₩74,536 | ₩77,058 | ₩73,932 | ₩75,006 | +0.63% | 28.8만 |
|---|
| 2025.12.26 | ₩75,931 | ₩76,092 | ₩74,523 | ₩75,099 | -1.10% | 21.8만 |
|---|
| 2025.12.24 | ₩76,092 | ₩76,240 | ₩74,670 | ₩75,904 | -0.25% | 17.4만 |
|---|
| 2025.12.23 | ₩74,818 | ₩77,077 | ₩74,818 | ₩75,810 | +1.33% | 47.8만 |
|---|
| 2025.12.22 | ₩76,267 | ₩77,098 | ₩74,529 | ₩74,643 | -2.13% | 59.7만 |
|---|
| 2025.12.19 | ₩72,255 | ₩75,837 | ₩72,155 | ₩74,724 | +3.42% | 114.7만 |
|---|
| 2025.12.18 | ₩69,307 | ₩71,383 | ₩69,156 | ₩71,276 | +2.84% | 54.7만 |
|---|
| 2025.12.17 | ₩73,369 | ₩74,026 | ₩71,303 | ₩71,383 | -2.71% | 56.4만 |
|---|
| 2025.12.16 | ₩73,557 | ₩74,442 | ₩72,141 | ₩72,913 | -0.88% | 90만 |
|---|
| 2025.12.15 | ₩76,521 | ₩77,648 | ₩73,999 | ₩73,999 | -3.30% | 28.5만 |
|---|
| 2025.12.12 | ₩79,929 | ₩79,929 | ₩75,028 | ₩76,106 | -4.78% | 54.8만 |
|---|
| 2025.12.11 | ₩77,622 | ₩80,372 | ₩76,878 | ₩80,050 | +3.13% | 38.5만 |
|---|
| 2025.12.10 | ₩78,172 | ₩78,614 | ₩75,421 | ₩78,145 | -0.03% | 50.9만 |
|---|
| 2025.12.09 | ₩76,548 | ₩78,587 | ₩76,508 | ₩78,346 | +2.35% | 26.4만 |
|---|
| 2025.12.08 | ₩79,231 | ₩79,406 | ₩77,756 | ₩77,917 | -1.66% | 28.6만 |
|---|
| 2025.12.05 | ₩81,391 | ₩81,566 | ₩78,052 | ₩78,628 | -3.40% | 48.7만 |
|---|
| 2025.12.04 | ₩77,420 | ₩80,720 | ₩75,878 | ₩80,653 | +4.18% | 75만 |
|---|
| 2025.12.03 | ₩75,314 | ₩77,447 | ₩74,871 | ₩77,447 | +2.83% | 36.9만 |
|---|
| 2025.12.02 | ₩73,664 | ₩75,381 | ₩73,260 | ₩75,113 | +1.97% | 34.6만 |
|---|
| 2025.12.01 | ₩73,999 | ₩74,684 | ₩73,114 | ₩73,463 | -0.73% | 65.4만 |
|---|
| 2025.11.28 | ₩74,187 | ₩74,737 | ₩73,744 | ₩74,576 | +0.52% | 24.1만 |
|---|
| 2025.11.26 | ₩73,718 | ₩74,254 | ₩72,926 | ₩73,812 | +0.13% | 51.2만 |
|---|
| 2025.11.25 | ₩71,169 | ₩73,114 | ₩69,760 | ₩73,114 | +2.73% | 73.2만 |
|---|
| 2025.11.24 | ₩68,378 | ₩71,209 | ₩68,078 | ₩71,209 | +4.14% | 64.9만 |
|---|
| 2025.11.21 | ₩68,231 | ₩68,647 | ₩66,353 | ₩68,150 | -0.12% | 80.5만 |
|---|
| 2025.11.20 | ₩74,764 | ₩75,207 | ₩68,834 | ₩68,861 | -7.90% | 81.2만 |
|---|
| 2025.11.19 | ₩72,416 | ₩74,670 | ₩71,450 | ₩73,677 | +1.74% | 70.6만 |
|---|
| 2025.11.18 | ₩69,894 | ₩72,000 | ₩69,411 | ₩71,222 | +1.90% | 83.2만 |
|---|
| 2025.11.17 | ₩71,303 | ₩72,644 | ₩70,310 | ₩70,874 | -0.60% | 52.1만 |
|---|
| 2025.11.14 | ₩70,136 | ₩73,583 | ₩69,760 | ₩72,497 | +3.37% | 126.9만 |
|---|
| 2025.11.13 | ₩75,797 | ₩76,562 | ₩72,819 | ₩73,369 | -3.20% | 70.8만 |
|---|
| 2025.11.12 | ₩77,259 | ₩77,675 | ₩75,522 | ₩76,441 | -1.06% | 58.9만 |
|---|
| 2025.11.11 | ₩77,313 | ₩77,313 | ₩75,093 | ₩76,414 | -1.16% | 30.5만 |
|---|
| 2025.11.10 | ₩77,541 | ₩78,735 | ₩77,018 | ₩78,373 | +1.07% | 51.6만 |
|---|
| 2025.11.07 | ₩71,638 | ₩74,697 | ₩70,780 | ₩74,697 | +4.27% | 85.1만 |
|---|
| 2025.11.06 | ₩76,468 | ₩76,468 | ₩72,968 | ₩73,731 | -3.58% | 154.8만 |
|---|
| 2025.11.05 | ₩77,782 | ₩78,373 | ₩76,334 | ₩76,951 | -1.07% | 64.1만 |
|---|
| 2025.11.04 | ₩78,990 | ₩80,211 | ₩77,937 | ₩78,265 | -0.92% | 125.4만 |
|---|
| 2025.11.03 | ₩85,255 | ₩85,657 | ₩81,519 | ₩81,539 | -4.36% | 75.3만 |
|---|
| 2025.10.31 | ₩88,153 | ₩88,153 | ₩85,161 | ₩86,355 | -2.04% | 92.7만 |
|---|
| 2025.10.30 | ₩86,583 | ₩88,233 | ₩84,906 | ₩88,179 | +1.84% | 43.3만 |
|---|
| 2025.10.29 | ₩85,255 | ₩87,978 | ₩84,369 | ₩86,020 | +0.90% | 85만 |
|---|
| 2025.10.28 | ₩81,217 | ₩85,470 | ₩80,573 | ₩84,530 | +4.08% | 147.7만 |
|---|
| 2025.10.27 | ₩79,245 | ₩79,245 | ₩75,211 | ₩76,870 | -3.00% | 53.4만 |
|---|
| 2025.10.24 | ₩78,426 | ₩79,285 | ₩76,897 | ₩78,869 | +0.56% | 54.5만 |
|---|
| 2025.10.23 | ₩78,212 | ₩79,124 | ₩76,508 | ₩76,991 | -1.56% | 74.4만 |
|---|
| 2025.10.22 | ₩74,791 | ₩78,185 | ₩74,187 | ₩77,930 | +4.20% | 106.3만 |
|---|
| 2025.10.21 | ₩77,970 | ₩78,151 | ₩74,496 | ₩75,502 | -3.17% | 96.8만 |
|---|
| 2025.10.20 | ₩80,559 | ₩80,559 | ₩76,992 | ₩79,446 | -1.38% | 112만 |
|---|
| 2025.10.17 | ₩81,619 | ₩82,773 | ₩77,943 | ₩79,942 | -2.05% | 146.4만 |
|---|
| 2025.10.16 | ₩89,749 | ₩91,117 | ₩84,859 | ₩85,013 | -5.28% | 112.2만 |
|---|
| 2025.10.15 | ₩91,426 | ₩91,963 | ₩85,188 | ₩88,783 | -2.89% | 158.2만 |
|---|
| 2025.10.14 | ₩86,181 | ₩91,091 | ₩83,095 | ₩88,984 | +3.25% | 123.3만 |
|---|
| 2025.10.13 | ₩85,791 | ₩87,965 | ₩85,000 | ₩85,148 | -0.75% | 99.5만 |
|---|
| 2025.10.10 | ₩82,344 | ₩87,120 | ₩81,821 | ₩82,706 | +0.44% | 114.2만 |
|---|