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 | ₩62,113 | ₩62,448 | ₩61,109 | ₩62,247 | +0.22% | 45.6만 |
| 2026.10.08 | ₩63,358 | ₩63,612 | ₩60,834 | ₩61,698 | -2.62% | 158.7만 |
| 2026.10.07 | ₩65,714 | ₩66,182 | ₩63,900 | ₩64,081 | -2.49% | 49.6만 |
| 2026.10.06 | ₩64,991 | ₩68,605 | ₩64,937 | ₩67,334 | +3.60% | 186.9만 |
| 2026.10.05 | ₩63,545 | ₩64,643 | ₩63,037 | ₩64,148 | +0.95% | 52.3만 |
| 2026.10.02 | ₩64,188 | ₩64,302 | ₩63,237 | ₩63,478 | -1.11% | 37.3만 |
| 2026.10.01 | ₩63,478 | ₩63,733 | ₩62,126 | ₩63,237 | -0.38% | 48.6만 |
| 2026.09.30 | ₩64,482 | ₩65,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,532 |
| -1.47% |
| 42.6만 |
| 2026.09.29 | ₩65,125 | ₩65,393 | ₩63,987 | ₩64,589 | -0.82% | 33.3만 |
|---|
| 2026.09.28 | ₩64,857 | ₩64,857 | ₩63,691 | ₩64,148 | -1.09% | 67.9만 |
|---|
| 2026.09.25 | ₩65,834 | ₩66,276 | ₩65,085 | ₩65,767 | -0.10% | 38.5만 |
|---|
| 2026.09.24 | ₩67,441 | ₩67,585 | ₩65,607 | ₩65,767 | -2.48% | 52.8만 |
|---|
| 2026.09.23 | ₩69,556 | ₩69,623 | ₩67,735 | ₩67,762 | -2.58% | 33.3만 |
|---|
| 2026.09.22 | ₩70,091 | ₩70,981 | ₩69,056 | ₩70,667 | +0.82% | 39.9만 |
|---|
| 2026.09.21 | ₩69,154 | ₩70,111 | ₩68,702 | ₩69,609 | +0.66% | 50만 |
|---|
| 2026.09.18 | ₩69,087 | ₩69,168 | ₩66,986 | ₩67,360 | -2.50% | 42.3만 |
|---|
| 2026.09.17 | ₩69,040 | ₩69,342 | ₩68,431 | ₩68,686 | -0.51% | 54.7만 |
|---|
| 2026.09.16 | ₩68,244 | ₩68,833 | ₩66,196 | ₩67,227 | -1.49% | 49.4만 |
|---|
| 2026.09.15 | ₩68,056 | ₩68,431 | ₩66,945 | ₩67,467 | -0.87% | 51.4만 |
|---|
| 2026.09.14 | ₩68,512 | ₩68,659 | ₩66,664 | ₩67,775 | -1.07% | 66.3만 |
|---|
| 2026.09.11 | ₩72,782 | ₩73,009 | ₩70,078 | ₩70,118 | -3.66% | 98만 |
|---|
| 2026.09.10 | ₩74,107 | ₩74,884 | ₩73,095 | ₩73,130 | -1.32% | 52.1만 |
|---|
| 2026.09.09 | ₩76,316 | ₩77,547 | ₩75,767 | ₩76,276 | -0.05% | 62.8만 |
|---|
| 2026.09.08 | ₩76,637 | ₩78,385 | ₩75,988 | ₩76,811 | +0.23% | 48.4만 |
|---|
| 2026.09.04 | ₩75,713 | ₩76,784 | ₩75,352 | ₩76,396 | +0.90% | 33.2만 |
|---|
| 2026.09.03 | ₩75,486 | ₩76,918 | ₩75,486 | ₩76,570 | +1.44% | 63.9만 |
|---|
| 2026.09.02 | ₩73,250 | ₩75,017 | ₩72,501 | ₩73,558 | +0.42% | 51만 |
|---|
| 2026.09.01 | ₩74,495 | ₩74,596 | ₩72,501 | ₩73,183 | -1.76% | 227.2만 |
|---|
| 2026.08.31 | ₩76,450 | ₩76,798 | ₩75,689 | ₩76,048 | -0.53% | 28.8만 |
|---|
| 2026.08.28 | ₩81,510 | ₩81,516 | ₩75,513 | ₩75,847 | -6.95% | 109.8만 |
|---|
| 2026.08.27 | ₩81,697 | ₩82,132 | ₩80,605 | ₩81,724 | +0.03% | 82.7만 |
|---|
| 2026.08.26 | ₩82,126 | ₩84,535 | ₩81,255 | ₩81,697 | -0.52% | 143.3만 |
|---|
| 2026.08.25 | ₩79,341 | ₩82,539 | ₩79,047 | ₩81,831 | +3.14% | 175만 |
|---|
| 2026.08.24 | ₩78,310 | ₩79,622 | ₩77,467 | ₩78,605 | +0.38% | 67.3만 |
|---|
| 2026.08.21 | ₩74,415 | ₩78,043 | ₩74,402 | ₩77,895 | +4.68% | 103.1만 |
|---|
| 2026.08.20 | ₩73,063 | ₩73,858 | ₩71,631 | ₩72,353 | -0.97% | 49.9만 |
|---|
| 2026.08.19 | ₩73,157 | ₩74,489 | ₩73,036 | ₩74,361 | +1.65% | 34.6만 |
|---|
| 2026.08.18 | ₩73,501 | ₩74,161 | ₩71,416 | ₩72,153 | -1.83% | 48.8만 |
|---|
| 2026.08.17 | ₩73,652 | ₩75,834 | ₩72,702 | ₩74,348 | +0.95% | 46.5만 |
|---|
| 2026.08.14 | ₩72,889 | ₩74,281 | ₩72,768 | ₩73,036 | +0.20% | 25.1만 |
|---|
| 2026.08.13 | ₩73,960 | ₩74,415 | ₩72,648 | ₩72,916 | -1.41% | 34.8만 |
|---|
| 2026.08.12 | ₩75,178 | ₩75,392 | ₩73,692 | ₩74,147 | -1.37% | 22.3만 |
|---|
| 2026.08.11 | ₩73,853 | ₩74,696 | ₩73,465 | ₩74,120 | +0.36% | 38.5만 |
|---|
| 2026.08.10 | ₩73,090 | ₩73,933 | ₩72,661 | ₩73,090 | 0.00% | 23.4만 |
|---|
| 2026.08.07 | ₩72,648 | ₩74,295 | ₩72,039 | ₩72,996 | +0.48% | 61.1만 |
|---|
| 2026.08.06 | ₩69,997 | ₩71,738 | ₩68,900 | ₩71,028 | +1.47% | 30.6만 |
|---|
| 2026.08.05 | ₩70,627 | ₩70,945 | ₩69,714 | ₩70,292 | -0.47% | 54.1만 |
|---|
| 2026.08.04 | ₩68,645 | ₩70,332 | ₩68,324 | ₩69,475 | +1.21% | 62.8만 |
|---|
| 2026.08.03 | ₩65,593 | ₩68,016 | ₩65,059 | ₩67,896 | +3.51% | 43.2만 |
|---|
| 2026.07.31 | ₩67,267 | ₩67,267 | ₩63,867 | ₩65,018 | -3.34% | 40.8만 |
|---|
| 2026.07.30 | ₩64,763 | ₩66,330 | ₩63,987 | ₩66,196 | +2.21% | 39.3만 |
|---|
| 2026.07.29 | ₩64,870 | ₩65,245 | ₩62,675 | ₩63,090 | -2.74% | 39.3만 |
|---|
| 2026.07.28 | ₩65,674 | ₩65,710 | ₩63,605 | ₩64,737 | -1.43% | 30.1만 |
|---|
| 2026.07.27 | ₩67,213 | ₩68,070 | ₩66,148 | ₩66,959 | -0.38% | 23.5만 |
|---|
| 2026.07.24 | ₩67,896 | ₩68,217 | ₩65,754 | ₩66,169 | -2.54% | 23.3만 |
|---|
| 2026.07.23 | ₩68,070 | ₩68,846 | ₩67,348 | ₩68,324 | +0.37% | 21.3만 |
|---|
| 2026.07.22 | ₩67,588 | ₩69,300 | ₩67,588 | ₩68,378 | +1.17% | 28.2만 |
|---|
| 2026.07.21 | ₩65,205 | ₩67,173 | ₩65,205 | ₩67,160 | +3.00% | 41.4만 |
|---|
| 2026.07.20 | ₩64,817 | ₩65,299 | ₩64,268 | ₩64,589 | -0.35% | 41.6만 |
|---|
| 2026.07.17 | ₩63,786 | ₩65,593 | ₩63,050 | ₩64,549 | +1.20% | 57.4만 |
|---|
| 2026.07.16 | ₩67,401 | ₩67,514 | ₩64,774 | ₩65,285 | -3.14% | 62.8만 |
|---|
| 2026.07.15 | ₩69,275 | ₩69,556 | ₩66,731 | ₩68,110 | -1.68% | 34.2만 |
|---|
| 2026.07.14 | ₩68,405 | ₩69,609 | ₩68,378 | ₩69,060 | +0.96% | 49.1만 |
|---|
| 2026.07.13 | ₩69,703 | ₩69,971 | ₩66,892 | ₩67,213 | -3.57% | 62.9만 |
|---|
| 2026.07.10 | ₩70,466 | ₩71,746 | ₩69,890 | ₩71,336 | +1.23% | 51.6만 |
|---|
| 2026.07.09 | ₩69,208 | ₩70,238 | ₩68,953 | ₩69,890 | +0.99% | 34.9만 |
|---|
| 2026.07.08 | ₩67,548 | ₩68,927 | ₩66,933 | ₩68,726 | +1.74% | 50.3만 |
|---|
| 2026.07.07 | ₩70,145 | ₩70,145 | ₩67,093 | ₩67,829 | -3.30% | 91.1만 |
|---|
| 2026.07.06 | ₩71,858 | ₩73,117 | ₩71,403 | ₩71,698 | -0.22% | 23.9만 |
|---|
| 2026.07.02 | ₩70,948 | ₩73,585 | ₩69,743 | ₩70,720 | -0.32% | 36.2만 |
|---|
| 2026.07.01 | ₩71,068 | ₩73,224 | ₩69,917 | ₩70,105 | -1.36% | 47.9만 |
|---|
| 2026.06.30 | ₩70,747 | ₩70,975 | ₩69,168 | ₩70,399 | -0.49% | 28.8만 |
|---|
| 2026.06.29 | ₩71,537 | ₩71,537 | ₩69,408 | ₩71,122 | -0.58% | 28만 |
|---|
| 2026.06.26 | ₩70,238 | ₩72,407 | ₩69,730 | ₩71,015 | +1.11% | 35.3만 |
|---|
| 2026.06.25 | ₩73,076 | ₩74,228 | ₩70,894 | ₩71,296 | -2.44% | 59.6만 |
|---|
| 2026.06.24 | ₩74,080 | ₩74,080 | ₩71,497 | ₩72,675 | -1.90% | 87.6만 |
|---|
| 2026.06.23 | ₩72,956 | ₩76,570 | ₩72,367 | ₩74,549 | +2.18% | 44.4만 |
|---|
| 2026.06.22 | ₩76,262 | ₩76,570 | ₩74,228 | ₩75,205 | -1.39% | 42.3만 |
|---|
| 2026.06.18 | ₩77,976 | ₩78,712 | ₩75,834 | ₩76,932 | -1.34% | 54.5만 |
|---|
| 2026.06.17 | ₩77,561 | ₩79,582 | ₩76,369 | ₩76,410 | -1.48% | 33만 |
|---|
| 2026.06.16 | ₩77,427 | ₩79,320 | ₩76,142 | ₩77,280 | -0.19% | 38.4만 |
|---|
| 2026.06.15 | ₩76,463 | ₩78,966 | ₩76,463 | ₩77,507 | +1.37% | 63.8만 |
|---|
| 2026.06.12 | ₩72,541 | ₩73,866 | ₩72,031 | ₩73,063 | +0.72% | 38.3만 |
|---|
| 2026.06.11 | ₩69,823 | ₩72,902 | ₩69,663 | ₩72,675 | +4.08% | 78.7만 |
|---|
| 2026.06.10 | ₩71,309 | ₩72,059 | ₩68,659 | ₩68,900 | -3.38% | 59.1만 |
|---|
| 2026.06.09 | ₩75,379 | ₩75,379 | ₩69,583 | ₩71,952 | -4.55% | 80.9만 |
|---|
| 2026.06.08 | ₩76,262 | ₩76,838 | ₩74,513 | ₩74,669 | -2.09% | 64.3만 |
|---|
| 2026.06.05 | ₩80,840 | ₩80,854 | ₩73,818 | ₩74,000 | -8.46% | 127.7만 |
|---|
| 2026.06.04 | ₩81,925 | ₩82,661 | ₩80,720 | ₩81,724 | -0.25% | 56.2만 |
|---|
| 2026.06.03 | ₩86,985 | ₩86,985 | ₩81,824 | ₩82,273 | -5.42% | 76.8만 |
|---|
| 2026.06.02 | ₩81,416 | ₩87,775 | ₩80,332 | ₩87,467 | +7.43% | 105.8만 |
|---|
| 2026.06.01 | ₩81,202 | ₩82,929 | ₩79,914 | ₩81,844 | +0.79% | 29.7만 |
|---|
| 2026.05.29 | ₩81,697 | ₩82,594 | ₩79,810 | ₩82,032 | +0.41% | 61.2만 |
|---|
| 2026.05.28 | ₩80,312 | ₩82,561 | ₩79,083 | ₩82,126 | +2.26% | 54.7만 |
|---|
| 2026.05.27 | ₩80,573 | ₩81,871 | ₩79,649 | ₩80,961 | +0.48% | 52.5만 |
|---|
| 2026.05.26 | ₩79,810 | ₩81,644 | ₩79,502 | ₩81,496 | +2.11% | 396.8만 |
|---|
| 2026.05.22 | ₩78,645 | ₩79,314 | ₩77,514 | ₩77,936 | -0.90% | 46.2만 |
|---|
| 2026.05.21 | ₩76,999 | ₩78,779 | ₩76,048 | ₩77,748 | +0.97% | 88.8만 |
|---|
| 2026.05.20 | ₩77,266 | ₩77,936 | ₩76,048 | ₩76,878 | -0.50% | 34.4만 |
|---|
| 2026.05.19 | ₩78,672 | ₩78,672 | ₩75,887 | ₩76,410 | -2.88% | 97.8만 |
|---|
| 2026.05.18 | ₩80,760 | ₩81,389 | ₩77,829 | ₩78,645 | -2.62% | 68.4만 |
|---|
| 2026.05.15 | ₩82,112 | ₩82,353 | ₩79,515 | ₩80,519 | -1.94% | 110.1만 |
|---|
| 2026.05.14 | ₩85,633 | ₩85,633 | ₩81,992 | ₩83,665 | -2.30% | 76.5만 |
|---|
| 2026.05.13 | ₩86,945 | ₩86,945 | ₩84,013 | ₩85,512 | -1.65% | 56만 |
|---|
| 2026.05.12 | ₩89,662 | ₩89,809 | ₩84,709 | ₩87,681 | -2.21% | 101만 |
|---|
| 2026.05.11 | ₩89,234 | ₩92,829 | ₩88,979 | ₩91,282 | +2.30% | 86.5만 |
|---|
| 2026.05.08 | ₩90,586 | ₩90,827 | ₩86,838 | ₩86,998 | -3.96% | 66.5만 |
|---|
| 2026.05.07 | ₩92,380 | ₩93,999 | ₩89,033 | ₩89,702 | -2.90% | 103.9만 |
|---|
| 2026.05.06 | ₩88,123 | ₩92,788 | ₩87,025 | ₩92,621 | +5.10% | 82.9만 |
|---|
| 2026.05.05 | ₩90,090 | ₩91,208 | ₩86,503 | ₩86,771 | -3.68% | 46.1만 |
|---|
| 2026.05.04 | ₩89,662 | ₩91,315 | ₩88,203 | ₩88,832 | -0.93% | 34만 |
|---|
| 2026.05.01 | ₩90,673 | ₩90,854 | ₩88,083 | ₩89,863 | -0.89% | 33만 |
|---|
| 2026.04.30 | ₩87,052 | ₩91,884 | ₩86,905 | ₩91,764 | +5.41% | 79.1만 |
|---|
| 2026.04.29 | ₩88,959 | ₩89,153 | ₩85,700 | ₩86,222 | -3.08% | 33.6만 |
|---|
| 2026.04.28 | ₩90,773 | ₩91,309 | ₩87,654 | ₩88,297 | -2.73% | 48.8만 |
|---|
| 2026.04.27 | ₩90,760 | ₩92,607 | ₩90,331 | ₩92,018 | +1.39% | 46.9만 |
|---|
| 2026.04.24 | ₩93,223 | ₩93,504 | ₩89,689 | ₩89,702 | -3.78% | 47.9만 |
|---|
| 2026.04.23 | ₩95,833 | ₩96,831 | ₩90,746 | ₩92,540 | -3.44% | 62.8만 |
|---|
| 2026.04.22 | ₩91,108 | ₩95,766 | ₩91,094 | ₩95,525 | +4.85% | 69.9만 |
|---|
| 2026.04.21 | ₩93,772 | ₩93,899 | ₩89,435 | ₩89,809 | -4.23% | 105.7만 |
|---|
| 2026.04.20 | ₩92,152 | ₩94,361 | ₩90,372 | ₩94,254 | +2.28% | 59.8만 |
|---|
| 2026.04.17 | ₩94,535 | ₩95,579 | ₩92,380 | ₩92,942 | -1.69% | 88.5만 |
|---|
| 2026.04.16 | ₩92,627 | ₩93,959 | ₩92,145 | ₩93,062 | +0.47% | 108.4만 |
|---|
| 2026.04.15 | ₩89,783 | ₩93,343 | ₩89,033 | ₩92,219 | +2.71% | 89.3만 |
|---|
| 2026.04.14 | ₩89,689 | ₩90,345 | ₩88,421 | ₩88,926 | -0.85% | 97.1만 |
|---|
| 2026.04.13 | ₩85,445 | ₩88,230 | ₩84,174 | ₩88,216 | +3.24% | 53.8만 |
|---|
| 2026.04.10 | ₩86,864 | ₩88,484 | ₩86,128 | ₩86,262 | -0.69% | 45.6만 |
|---|
| 2026.04.09 | ₩86,088 | ₩87,386 | ₩84,686 | ₩86,490 | +0.47% | 70.1만 |
|---|
| 2026.04.08 | ₩88,083 | ₩89,287 | ₩85,459 | ₩86,664 | -1.61% | 107.1만 |
|---|
| 2026.04.07 | ₩83,491 | ₩83,799 | ₩80,814 | ₩82,581 | -1.09% | 47.2만 |
|---|
| 2026.04.06 | ₩85,526 | ₩86,061 | ₩82,835 | ₩84,227 | -1.52% | 38만 |
|---|
| 2026.04.02 | ₩82,192 | ₩85,245 | ₩81,269 | ₩84,883 | +3.27% | 44.5만 |
|---|
| 2026.04.01 | ₩86,021 | ₩88,618 | ₩85,312 | ₩85,499 | -0.61% | 84.1만 |
|---|
| 2026.03.31 | ₩79,850 | ₩84,594 | ₩79,850 | ₩84,535 | +5.87% | 80.2만 |
|---|
| 2026.03.30 | ₩80,586 | ₩81,322 | ₩77,199 | ₩78,230 | -2.92% | 65.3만 |
|---|
| 2026.03.27 | ₩78,980 | ₩81,229 | ₩78,056 | ₩80,024 | +1.32% | 47.4만 |
|---|
| 2026.03.26 | ₩81,858 | ₩82,648 | ₩79,181 | ₩79,301 | -3.12% | 51.9만 |
|---|
| 2026.03.25 | ₩84,682 | ₩86,148 | ₩83,399 | ₩83,906 | -0.92% | 51.1만 |
|---|
| 2026.03.24 | ₩78,980 | ₩81,925 | ₩78,284 | ₩81,670 | +3.41% | 54.4만 |
|---|
| 2026.03.23 | ₩79,890 | ₩81,952 | ₩78,685 | ₩80,519 | +0.79% | 81.4만 |
|---|
| 2026.03.20 | ₩82,005 | ₩82,233 | ₩76,624 | ₩77,815 | -5.11% | 88.7만 |
|---|
| 2026.03.19 | ₩80,640 | ₩82,286 | ₩78,043 | ₩81,523 | +1.10% | 98.6만 |
|---|
| 2026.03.18 | ₩85,713 | ₩85,941 | ₩83,565 | ₩83,732 | -2.31% | 75.3만 |
|---|
| 2026.03.17 | ₩86,128 | ₩88,457 | ₩85,753 | ₩87,079 | +1.10% | 62.1만 |
|---|
| 2026.03.16 | ₩86,476 | ₩86,730 | ₩83,708 | ₩85,914 | -0.65% | 45.7만 |
|---|
| 2026.03.13 | ₩89,823 | ₩91,322 | ₩85,405 | ₩85,432 | -4.89% | 76.9만 |
|---|
| 2026.03.12 | ₩89,742 | ₩90,827 | ₩87,099 | ₩89,836 | +0.10% | 43.3만 |
|---|
| 2026.03.11 | ₩91,831 | ₩92,781 | ₩89,495 | ₩90,358 | -1.60% | 44.4만 |
|---|
| 2026.03.10 | ₩90,144 | ₩94,642 | ₩89,990 | ₩91,938 | +1.99% | 100.1만 |
|---|
| 2026.03.09 | ₩83,357 | ₩89,515 | ₩82,996 | ₩89,287 | +7.11% | 90.2만 |
|---|
| 2026.03.06 | ₩86,730 | ₩89,501 | ₩85,057 | ₩85,633 | -1.27% | 68.3만 |
|---|
| 2026.03.05 | ₩93,507 | ₩93,507 | ₩87,105 | ₩89,020 | -4.80% | 149.5만 |
|---|
| 2026.03.04 | ₩94,173 | ₩95,780 | ₩91,161 | ₩95,003 | +0.88% | 62.6만 |
|---|
| 2026.03.03 | ₩95,980 | ₩96,195 | ₩89,033 | ₩92,861 | -3.25% | 152.8만 |
|---|
| 2026.03.02 | ₩95,632 | ₩101,505 | ₩95,472 | ₩101,148 | +5.77% | 127.5만 |
|---|
| 2026.02.27 | ₩95,806 | ₩96,931 | ₩94,521 | ₩96,302 | +0.52% | 47.8만 |
|---|
| 2026.02.26 | ₩97,975 | ₩98,203 | ₩93,384 | ₩96,797 | -1.20% | 72.5만 |
|---|
| 2026.02.25 | ₩100,572 | ₩101,549 | ₩98,256 | ₩98,377 | -2.18% | 90.9만 |
|---|
| 2026.02.24 | ₩96,155 | ₩99,702 | ₩93,410 | ₩99,421 | +3.40% | 82.5만 |
|---|
| 2026.02.23 | ₩97,761 | ₩98,403 | ₩95,070 | ₩96,462 | -1.33% | 51.5만 |
|---|
| 2026.02.20 | ₩98,069 | ₩100,251 | ₩95,713 | ₩98,377 | +0.31% | 72.2만 |
|---|
| 2026.02.19 | ₩95,151 | ₩98,283 | ₩93,357 | ₩97,212 | +2.17% | 109.3만 |
|---|
| 2026.02.18 | ₩92,661 | ₩96,650 | ₩92,661 | ₩95,432 | +2.99% | 148.7만 |
|---|
| 2026.02.17 | ₩90,733 | ₩92,098 | ₩88,364 | ₩91,322 | +0.65% | 78.8만 |
|---|
| 2026.02.13 | ₩92,246 | ₩94,354 | ₩89,970 | ₩92,313 | +0.07% | 68.1만 |
|---|
| 2026.02.12 | ₩97,065 | ₩97,065 | ₩91,630 | ₩92,781 | -4.41% | 78.6만 |
|---|
| 2026.02.11 | ₩97,359 | ₩98,122 | ₩92,888 | ₩96,516 | -0.87% | 81.1만 |
|---|
| 2026.02.10 | ₩97,105 | ₩97,359 | ₩94,608 | ₩94,883 | -2.29% | 53만 |
|---|
| 2026.02.09 | ₩92,272 | ₩97,252 | ₩91,509 | ₩97,145 | +5.28% | 104.1만 |
|---|
| 2026.02.06 | ₩90,264 | ₩92,005 | ₩87,748 | ₩91,831 | +1.74% | 103.4만 |
|---|
| 2026.02.05 | ₩89,532 | ₩93,022 | ₩87,734 | ₩87,975 | -1.74% | 133.2만 |
|---|
| 2026.02.04 | ₩102,132 | ₩102,393 | ₩90,405 | ₩93,785 | -8.17% | 164.8만 |
|---|
| 2026.02.03 | ₩100,867 | ₩103,102 | ₩98,979 | ₩102,339 | +1.46% | 137.2만 |
|---|
| 2026.02.02 | ₩99,314 | ₩100,987 | ₩95,338 | ₩95,980 | -3.36% | 143.8만 |
|---|
| 2026.01.30 | ₩104,641 | ₩107,600 | ₩96,891 | ₩99,541 | -4.87% | 230.4만 |
|---|
| 2026.01.29 | ₩113,617 | ₩113,717 | ₩102,620 | ₩108,550 | -4.46% | 237.5만 |
|---|
| 2026.01.28 | ₩106,957 | ₩112,539 | ₩105,953 | ₩112,432 | +5.12% | 273.6만 |
|---|
| 2026.01.27 | ₩99,608 | ₩104,093 | ₩98,189 | ₩103,638 | +4.05% | 179.4만 |
|---|
| 2026.01.26 | ₩105,271 | ₩107,613 | ₩97,828 | ₩98,644 | -6.29% | 248.3만 |
|---|
| 2026.01.23 | ₩102,085 | ₩102,620 | ₩100,184 | ₩101,670 | -0.41% | 141.7만 |
|---|
| 2026.01.22 | ₩100,452 | ₩101,737 | ₩99,180 | ₩100,800 | +0.35% | 132.6만 |
|---|
| 2026.01.21 | ₩98,363 | ₩99,568 | ₩96,007 | ₩99,568 | +1.22% | 146.1만 |
|---|
| 2026.01.20 | ₩94,689 | ₩97,266 | ₩93,384 | ₩94,495 | -0.20% | 163.6만 |
|---|
| 2026.01.16 | ₩92,192 | ₩95,043 | ₩91,697 | ₩93,129 | +1.02% | 179.6만 |
|---|
| 2026.01.15 | ₩89,756 | ₩92,299 | ₩88,297 | ₩91,014 | +1.40% | 110.2만 |
|---|
| 2026.01.14 | ₩86,664 | ₩90,961 | ₩85,204 | ₩89,823 | +3.65% | 124.3만 |
|---|
| 2026.01.13 | ₩87,801 | ₩87,801 | ₩85,807 | ₩86,048 | -2.00% | 58.6만 |
|---|
| 2026.01.12 | ₩85,673 | ₩87,949 | ₩84,977 | ₩87,654 | +2.31% | 70.1만 |
|---|
| 2026.01.09 | ₩86,864 | ₩88,323 | ₩83,799 | ₩84,843 | -2.33% | 75.9만 |
|---|
| 2026.01.08 | ₩84,937 | ₩85,030 | ₩83,266 | ₩84,441 | -0.58% | 43.3만 |
|---|
| 2026.01.07 | ₩83,478 | ₩85,097 | ₩82,826 | ₩84,990 | +1.81% | 55.7만 |
|---|
| 2026.01.06 | ₩83,598 | ₩84,321 | ₩82,265 | ₩83,678 | +0.10% | 81.1만 |
|---|
| 2026.01.05 | ₩81,657 | ₩83,370 | ₩80,214 | ₩83,210 | +1.90% | 90.6만 |
|---|
| 2026.01.02 | ₩75,031 | ₩80,988 | ₩75,031 | ₩80,921 | +7.85% | 105.9만 |
|---|
| 2025.12.31 | ₩73,799 | ₩74,669 | ₩73,237 | ₩73,478 | -0.44% | 19.7만 |
|---|
| 2025.12.30 | ₩75,031 | ₩75,325 | ₩73,202 | ₩73,224 | -2.41% | 49.6만 |
|---|
| 2025.12.29 | ₩74,375 | ₩76,891 | ₩73,772 | ₩74,843 | +0.63% | 28.8만 |
|---|
| 2025.12.26 | ₩75,767 | ₩75,928 | ₩74,361 | ₩74,937 | -1.10% | 21.8만 |
|---|
| 2025.12.24 | ₩75,928 | ₩76,075 | ₩74,509 | ₩75,740 | -0.25% | 17.4만 |
|---|
| 2025.12.23 | ₩74,656 | ₩76,910 | ₩74,656 | ₩75,647 | +1.33% | 47.8만 |
|---|
| 2025.12.22 | ₩76,102 | ₩76,932 | ₩74,368 | ₩74,482 | -2.13% | 59.7만 |
|---|
| 2025.12.19 | ₩72,099 | ₩75,673 | ₩71,999 | ₩74,562 | +3.42% | 114.7만 |
|---|
| 2025.12.18 | ₩69,157 | ₩71,229 | ₩69,007 | ₩71,122 | +2.84% | 54.7만 |
|---|
| 2025.12.17 | ₩73,210 | ₩73,866 | ₩71,149 | ₩71,229 | -2.71% | 56.4만 |
|---|
| 2025.12.16 | ₩73,398 | ₩74,281 | ₩71,985 | ₩72,755 | -0.88% | 90만 |
|---|
| 2025.12.15 | ₩76,356 | ₩77,480 | ₩73,839 | ₩73,839 | -3.30% | 28.5만 |
|---|
| 2025.12.12 | ₩79,756 | ₩79,756 | ₩74,866 | ₩75,941 | -4.78% | 54.8만 |
|---|
| 2025.12.11 | ₩77,454 | ₩80,198 | ₩76,712 | ₩79,877 | +3.13% | 38.5만 |
|---|
| 2025.12.10 | ₩78,003 | ₩78,444 | ₩75,258 | ₩77,976 | -0.03% | 50.9만 |
|---|
| 2025.12.09 | ₩76,383 | ₩78,418 | ₩76,343 | ₩78,177 | +2.35% | 26.4만 |
|---|
| 2025.12.08 | ₩79,060 | ₩79,234 | ₩77,588 | ₩77,748 | -1.66% | 28.6만 |
|---|
| 2025.12.05 | ₩81,215 | ₩81,389 | ₩77,883 | ₩78,458 | -3.40% | 48.7만 |
|---|
| 2025.12.04 | ₩77,253 | ₩80,546 | ₩75,713 | ₩80,479 | +4.18% | 75만 |
|---|
| 2025.12.03 | ₩75,151 | ₩77,280 | ₩74,710 | ₩77,280 | +2.83% | 36.9만 |
|---|
| 2025.12.02 | ₩73,505 | ₩75,218 | ₩73,102 | ₩74,950 | +1.97% | 34.6만 |
|---|
| 2025.12.01 | ₩73,839 | ₩74,522 | ₩72,956 | ₩73,304 | -0.73% | 65.4만 |
|---|
| 2025.11.28 | ₩74,027 | ₩74,576 | ₩73,585 | ₩74,415 | +0.52% | 24.1만 |
|---|
| 2025.11.26 | ₩73,558 | ₩74,094 | ₩72,768 | ₩73,652 | +0.13% | 51.2만 |
|---|
| 2025.11.25 | ₩71,015 | ₩72,956 | ₩69,609 | ₩72,956 | +2.73% | 73.2만 |
|---|
| 2025.11.24 | ₩68,230 | ₩71,055 | ₩67,931 | ₩71,055 | +4.14% | 64.9만 |
|---|
| 2025.11.21 | ₩68,083 | ₩68,498 | ₩66,209 | ₩68,003 | -0.12% | 80.5만 |
|---|
| 2025.11.20 | ₩74,602 | ₩75,044 | ₩68,686 | ₩68,712 | -7.90% | 81.2만 |
|---|
| 2025.11.19 | ₩72,260 | ₩74,509 | ₩71,296 | ₩73,518 | +1.74% | 70.6만 |
|---|
| 2025.11.18 | ₩69,743 | ₩71,845 | ₩69,261 | ₩71,068 | +1.90% | 83.2만 |
|---|
| 2025.11.17 | ₩71,149 | ₩72,487 | ₩70,158 | ₩70,720 | -0.60% | 52.1만 |
|---|
| 2025.11.14 | ₩69,984 | ₩73,424 | ₩69,609 | ₩72,340 | +3.37% | 126.9만 |
|---|
| 2025.11.13 | ₩75,633 | ₩76,396 | ₩72,661 | ₩73,210 | -3.20% | 70.8만 |
|---|
| 2025.11.12 | ₩77,092 | ₩77,507 | ₩75,359 | ₩76,276 | -1.06% | 58.9만 |
|---|
| 2025.11.11 | ₩77,146 | ₩77,146 | ₩74,930 | ₩76,249 | -1.16% | 30.5만 |
|---|
| 2025.11.10 | ₩77,373 | ₩78,565 | ₩76,851 | ₩78,203 | +1.07% | 51.6만 |
|---|
| 2025.11.07 | ₩71,483 | ₩74,535 | ₩70,627 | ₩74,535 | +4.27% | 85.1만 |
|---|
| 2025.11.06 | ₩76,302 | ₩76,302 | ₩72,810 | ₩73,572 | -3.58% | 154.8만 |
|---|
| 2025.11.05 | ₩77,614 | ₩78,203 | ₩76,169 | ₩76,784 | -1.07% | 64.1만 |
|---|
| 2025.11.04 | ₩78,819 | ₩80,037 | ₩77,768 | ₩78,096 | -0.92% | 125.4만 |
|---|
| 2025.11.03 | ₩85,071 | ₩85,472 | ₩81,342 | ₩81,363 | -4.36% | 75.3만 |
|---|
| 2025.10.31 | ₩87,962 | ₩87,962 | ₩84,977 | ₩86,168 | -2.04% | 92.7만 |
|---|
| 2025.10.30 | ₩86,396 | ₩88,042 | ₩84,723 | ₩87,989 | +1.84% | 43.3만 |
|---|
| 2025.10.29 | ₩85,071 | ₩87,788 | ₩84,187 | ₩85,834 | +0.90% | 85만 |
|---|
| 2025.10.28 | ₩81,041 | ₩85,285 | ₩80,399 | ₩84,348 | +4.08% | 147.7만 |
|---|
| 2025.10.27 | ₩79,073 | ₩79,073 | ₩75,048 | ₩76,704 | -3.00% | 53.4만 |
|---|
| 2025.10.24 | ₩78,257 | ₩79,114 | ₩76,731 | ₩78,699 | +0.56% | 54.5만 |
|---|
| 2025.10.23 | ₩78,043 | ₩78,953 | ₩76,343 | ₩76,825 | -1.56% | 74.4만 |
|---|
| 2025.10.22 | ₩74,629 | ₩78,016 | ₩74,027 | ₩77,762 | +4.20% | 106.3만 |
|---|
| 2025.10.21 | ₩77,802 | ₩77,982 | ₩74,335 | ₩75,339 | -3.17% | 96.8만 |
|---|
| 2025.10.20 | ₩80,385 | ₩80,385 | ₩76,826 | ₩79,274 | -1.38% | 112만 |
|---|
| 2025.10.17 | ₩81,443 | ₩82,594 | ₩77,775 | ₩79,770 | -2.05% | 146.4만 |
|---|
| 2025.10.16 | ₩89,555 | ₩90,920 | ₩84,676 | ₩84,830 | -5.28% | 112.2만 |
|---|
| 2025.10.15 | ₩91,228 | ₩91,764 | ₩85,004 | ₩88,591 | -2.89% | 158.2만 |
|---|
| 2025.10.14 | ₩85,994 | ₩90,894 | ₩82,915 | ₩88,792 | +3.25% | 123.3만 |
|---|
| 2025.10.13 | ₩85,606 | ₩87,775 | ₩84,816 | ₩84,963 | -0.75% | 99.5만 |
|---|
| 2025.10.10 | ₩82,166 | ₩86,931 | ₩81,644 | ₩82,527 | +0.44% | 114.2만 |
|---|