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 | ₩61,996 | ₩62,330 | ₩60,993 | ₩62,129 | +0.22% | 45.6만 |
| 2026.10.08 | ₩63,238 | ₩63,492 | ₩60,720 | ₩61,581 | -2.62% | 158.7만 |
| 2026.10.07 | ₩65,590 | ₩66,057 | ₩63,779 | ₩63,960 | -2.49% | 49.6만 |
| 2026.10.06 | ₩64,868 | ₩68,476 | ₩64,815 | ₩67,206 | +3.60% | 186.9만 |
| 2026.10.05 | ₩63,425 | ₩64,521 | ₩62,917 | ₩64,026 | +0.95% | 52.3만 |
| 2026.10.02 | ₩64,066 | ₩64,180 | ₩63,118 | ₩63,358 | -1.11% | 37.3만 |
| 2026.10.01 | ₩63,358 | ₩63,612 | ₩62,009 | ₩63,118 | -0.38% | 48.6만 |
| 2026.09.30 | ₩64,360 | ₩65,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,412 |
| -1.47% |
| 42.6만 |
| 2026.09.29 | ₩65,002 | ₩65,269 | ₩63,866 | ₩64,467 | -0.82% | 33.3만 |
|---|
| 2026.09.28 | ₩64,735 | ₩64,735 | ₩63,571 | ₩64,026 | -1.09% | 67.9만 |
|---|
| 2026.09.25 | ₩65,710 | ₩66,151 | ₩64,962 | ₩65,643 | -0.10% | 38.5만 |
|---|
| 2026.09.24 | ₩67,313 | ₩67,458 | ₩65,483 | ₩65,643 | -2.48% | 52.8만 |
|---|
| 2026.09.23 | ₩69,424 | ₩69,491 | ₩67,607 | ₩67,634 | -2.58% | 33.3만 |
|---|
| 2026.09.22 | ₩69,959 | ₩70,847 | ₩68,926 | ₩70,533 | +0.82% | 39.9만 |
|---|
| 2026.09.21 | ₩69,023 | ₩69,979 | ₩68,572 | ₩69,478 | +0.66% | 50만 |
|---|
| 2026.09.18 | ₩68,957 | ₩69,037 | ₩66,859 | ₩67,233 | -2.50% | 42.3만 |
|---|
| 2026.09.17 | ₩68,910 | ₩69,210 | ₩68,302 | ₩68,556 | -0.51% | 54.7만 |
|---|
| 2026.09.16 | ₩68,115 | ₩68,703 | ₩66,071 | ₩67,099 | -1.49% | 49.4만 |
|---|
| 2026.09.15 | ₩67,928 | ₩68,302 | ₩66,819 | ₩67,340 | -0.87% | 51.4만 |
|---|
| 2026.09.14 | ₩68,382 | ₩68,529 | ₩66,538 | ₩67,647 | -1.07% | 66.3만 |
|---|
| 2026.09.11 | ₩72,644 | ₩72,871 | ₩69,945 | ₩69,985 | -3.66% | 98만 |
|---|
| 2026.09.10 | ₩73,967 | ₩74,742 | ₩72,957 | ₩72,992 | -1.32% | 52.1만 |
|---|
| 2026.09.09 | ₩76,172 | ₩77,401 | ₩75,624 | ₩76,132 | -0.05% | 62.8만 |
|---|
| 2026.09.08 | ₩76,492 | ₩78,237 | ₩75,844 | ₩76,666 | +0.23% | 48.4만 |
|---|
| 2026.09.04 | ₩75,570 | ₩76,639 | ₩75,210 | ₩76,252 | +0.90% | 33.2만 |
|---|
| 2026.09.03 | ₩75,343 | ₩76,773 | ₩75,343 | ₩76,425 | +1.44% | 63.9만 |
|---|
| 2026.09.02 | ₩73,112 | ₩74,876 | ₩72,364 | ₩73,419 | +0.42% | 51만 |
|---|
| 2026.09.01 | ₩74,355 | ₩74,455 | ₩72,364 | ₩73,045 | -1.76% | 227.2만 |
|---|
| 2026.08.31 | ₩76,305 | ₩76,653 | ₩75,546 | ₩75,904 | -0.53% | 28.8만 |
|---|
| 2026.08.28 | ₩81,356 | ₩81,362 | ₩75,370 | ₩75,704 | -6.95% | 109.8만 |
|---|
| 2026.08.27 | ₩81,543 | ₩81,977 | ₩80,453 | ₩81,570 | +0.03% | 82.7만 |
|---|
| 2026.08.26 | ₩81,970 | ₩84,375 | ₩81,102 | ₩81,543 | -0.52% | 143.3만 |
|---|
| 2026.08.25 | ₩79,191 | ₩82,383 | ₩78,897 | ₩81,676 | +3.14% | 175만 |
|---|
| 2026.08.24 | ₩78,162 | ₩79,472 | ₩77,321 | ₩78,456 | +0.38% | 67.3만 |
|---|
| 2026.08.21 | ₩74,274 | ₩77,895 | ₩74,261 | ₩77,748 | +4.68% | 103.1만 |
|---|
| 2026.08.20 | ₩72,925 | ₩73,719 | ₩71,495 | ₩72,217 | -0.97% | 49.9만 |
|---|
| 2026.08.19 | ₩73,018 | ₩74,348 | ₩72,898 | ₩74,221 | +1.65% | 34.6만 |
|---|
| 2026.08.18 | ₩73,362 | ₩74,020 | ₩71,281 | ₩72,016 | -1.83% | 48.8만 |
|---|
| 2026.08.17 | ₩73,513 | ₩75,691 | ₩72,564 | ₩74,208 | +0.95% | 46.5만 |
|---|
| 2026.08.14 | ₩72,751 | ₩74,141 | ₩72,631 | ₩72,898 | +0.20% | 25.1만 |
|---|
| 2026.08.13 | ₩73,820 | ₩74,274 | ₩72,511 | ₩72,778 | -1.41% | 34.8만 |
|---|
| 2026.08.12 | ₩75,036 | ₩75,250 | ₩73,553 | ₩74,007 | -1.37% | 22.3만 |
|---|
| 2026.08.11 | ₩73,713 | ₩74,555 | ₩73,326 | ₩73,980 | +0.36% | 38.5만 |
|---|
| 2026.08.10 | ₩72,952 | ₩73,793 | ₩72,524 | ₩72,952 | 0.00% | 23.4만 |
|---|
| 2026.08.07 | ₩72,511 | ₩74,154 | ₩71,903 | ₩72,858 | +0.48% | 61.1만 |
|---|
| 2026.08.06 | ₩69,865 | ₩71,602 | ₩68,770 | ₩70,894 | +1.47% | 30.6만 |
|---|
| 2026.08.05 | ₩70,493 | ₩70,811 | ₩69,582 | ₩70,159 | -0.47% | 54.1만 |
|---|
| 2026.08.04 | ₩68,516 | ₩70,199 | ₩68,195 | ₩69,344 | +1.21% | 62.8만 |
|---|
| 2026.08.03 | ₩65,469 | ₩67,888 | ₩64,936 | ₩67,768 | +3.51% | 43.2만 |
|---|
| 2026.07.31 | ₩67,140 | ₩67,140 | ₩63,746 | ₩64,895 | -3.34% | 40.8만 |
|---|
| 2026.07.30 | ₩64,641 | ₩66,204 | ₩63,866 | ₩66,071 | +2.21% | 39.3만 |
|---|
| 2026.07.29 | ₩64,748 | ₩65,122 | ₩62,557 | ₩62,971 | -2.74% | 39.3만 |
|---|
| 2026.07.28 | ₩65,550 | ₩65,586 | ₩63,485 | ₩64,614 | -1.43% | 30.1만 |
|---|
| 2026.07.27 | ₩67,086 | ₩67,941 | ₩66,023 | ₩66,832 | -0.38% | 23.5만 |
|---|
| 2026.07.24 | ₩67,768 | ₩68,088 | ₩65,630 | ₩66,044 | -2.54% | 23.3만 |
|---|
| 2026.07.23 | ₩67,941 | ₩68,716 | ₩67,221 | ₩68,195 | +0.37% | 21.3만 |
|---|
| 2026.07.22 | ₩67,460 | ₩69,169 | ₩67,460 | ₩68,249 | +1.17% | 28.2만 |
|---|
| 2026.07.21 | ₩65,082 | ₩67,046 | ₩65,082 | ₩67,033 | +3.00% | 41.4만 |
|---|
| 2026.07.20 | ₩64,694 | ₩65,175 | ₩64,147 | ₩64,467 | -0.35% | 41.6만 |
|---|
| 2026.07.17 | ₩63,666 | ₩65,469 | ₩62,931 | ₩64,427 | +1.20% | 57.4만 |
|---|
| 2026.07.16 | ₩67,273 | ₩67,387 | ₩64,652 | ₩65,162 | -3.14% | 62.8만 |
|---|
| 2026.07.15 | ₩69,144 | ₩69,424 | ₩66,605 | ₩67,981 | -1.68% | 34.2만 |
|---|
| 2026.07.14 | ₩68,275 | ₩69,478 | ₩68,249 | ₩68,930 | +0.96% | 49.1만 |
|---|
| 2026.07.13 | ₩69,571 | ₩69,838 | ₩66,765 | ₩67,086 | -3.57% | 62.9만 |
|---|
| 2026.07.10 | ₩70,333 | ₩71,610 | ₩69,758 | ₩71,201 | +1.23% | 51.6만 |
|---|
| 2026.07.09 | ₩69,077 | ₩70,106 | ₩68,823 | ₩69,758 | +0.99% | 34.9만 |
|---|
| 2026.07.08 | ₩67,420 | ₩68,796 | ₩66,807 | ₩68,596 | +1.74% | 50.3만 |
|---|
| 2026.07.07 | ₩70,012 | ₩70,012 | ₩66,966 | ₩67,701 | -3.30% | 91.1만 |
|---|
| 2026.07.06 | ₩71,722 | ₩72,978 | ₩71,268 | ₩71,562 | -0.22% | 23.9만 |
|---|
| 2026.07.02 | ₩70,814 | ₩73,446 | ₩69,611 | ₩70,587 | -0.32% | 36.2만 |
|---|
| 2026.07.01 | ₩70,934 | ₩73,085 | ₩69,785 | ₩69,972 | -1.36% | 47.9만 |
|---|
| 2026.06.30 | ₩70,613 | ₩70,841 | ₩69,037 | ₩70,266 | -0.49% | 28.8만 |
|---|
| 2026.06.29 | ₩71,402 | ₩71,402 | ₩69,277 | ₩70,988 | -0.58% | 28만 |
|---|
| 2026.06.26 | ₩70,106 | ₩72,270 | ₩69,598 | ₩70,881 | +1.11% | 35.3만 |
|---|
| 2026.06.25 | ₩72,938 | ₩74,087 | ₩70,760 | ₩71,161 | -2.44% | 59.6만 |
|---|
| 2026.06.24 | ₩73,940 | ₩73,940 | ₩71,362 | ₩72,537 | -1.90% | 87.6만 |
|---|
| 2026.06.23 | ₩72,818 | ₩76,425 | ₩72,230 | ₩74,408 | +2.18% | 44.4만 |
|---|
| 2026.06.22 | ₩76,118 | ₩76,425 | ₩74,087 | ₩75,063 | -1.39% | 42.3만 |
|---|
| 2026.06.18 | ₩77,828 | ₩78,563 | ₩75,691 | ₩76,786 | -1.34% | 54.5만 |
|---|
| 2026.06.17 | ₩77,414 | ₩79,432 | ₩76,225 | ₩76,265 | -1.48% | 33만 |
|---|
| 2026.06.16 | ₩77,281 | ₩79,170 | ₩75,998 | ₩77,134 | -0.19% | 38.4만 |
|---|
| 2026.06.15 | ₩76,319 | ₩78,817 | ₩76,319 | ₩77,361 | +1.37% | 63.8만 |
|---|
| 2026.06.12 | ₩72,404 | ₩73,727 | ₩71,895 | ₩72,925 | +0.72% | 38.3만 |
|---|
| 2026.06.11 | ₩69,691 | ₩72,765 | ₩69,531 | ₩72,537 | +4.08% | 78.7만 |
|---|
| 2026.06.10 | ₩71,175 | ₩71,923 | ₩68,529 | ₩68,770 | -3.38% | 59.1만 |
|---|
| 2026.06.09 | ₩75,236 | ₩75,236 | ₩69,451 | ₩71,816 | -4.55% | 80.9만 |
|---|
| 2026.06.08 | ₩76,118 | ₩76,693 | ₩74,372 | ₩74,528 | -2.09% | 64.3만 |
|---|
| 2026.06.05 | ₩80,688 | ₩80,701 | ₩73,678 | ₩73,860 | -8.46% | 127.7만 |
|---|
| 2026.06.04 | ₩81,770 | ₩82,505 | ₩80,567 | ₩81,570 | -0.25% | 56.2만 |
|---|
| 2026.06.03 | ₩86,820 | ₩86,820 | ₩81,670 | ₩82,117 | -5.42% | 76.8만 |
|---|
| 2026.06.02 | ₩81,262 | ₩87,609 | ₩80,180 | ₩87,301 | +7.43% | 105.8만 |
|---|
| 2026.06.01 | ₩81,048 | ₩82,772 | ₩79,763 | ₩81,690 | +0.79% | 29.7만 |
|---|
| 2026.05.29 | ₩81,543 | ₩82,438 | ₩79,659 | ₩81,877 | +0.41% | 61.2만 |
|---|
| 2026.05.28 | ₩80,160 | ₩82,405 | ₩78,933 | ₩81,970 | +2.26% | 54.7만 |
|---|
| 2026.05.27 | ₩80,420 | ₩81,716 | ₩79,499 | ₩80,808 | +0.48% | 52.5만 |
|---|
| 2026.05.26 | ₩79,659 | ₩81,489 | ₩79,352 | ₩81,342 | +2.11% | 396.8만 |
|---|
| 2026.05.22 | ₩78,496 | ₩79,165 | ₩77,367 | ₩77,788 | -0.90% | 46.2만 |
|---|
| 2026.05.21 | ₩76,853 | ₩78,630 | ₩75,904 | ₩77,601 | +0.97% | 88.8만 |
|---|
| 2026.05.20 | ₩77,120 | ₩77,788 | ₩75,904 | ₩76,733 | -0.50% | 34.4만 |
|---|
| 2026.05.19 | ₩78,523 | ₩78,523 | ₩75,744 | ₩76,265 | -2.88% | 97.8만 |
|---|
| 2026.05.18 | ₩80,608 | ₩81,235 | ₩77,681 | ₩78,496 | -2.62% | 68.4만 |
|---|
| 2026.05.15 | ₩81,957 | ₩82,197 | ₩79,365 | ₩80,367 | -1.94% | 110.1만 |
|---|
| 2026.05.14 | ₩85,471 | ₩85,471 | ₩81,837 | ₩83,507 | -2.30% | 76.5만 |
|---|
| 2026.05.13 | ₩86,780 | ₩86,780 | ₩83,854 | ₩85,351 | -1.65% | 56만 |
|---|
| 2026.05.12 | ₩89,493 | ₩89,640 | ₩84,549 | ₩87,515 | -2.21% | 101만 |
|---|
| 2026.05.11 | ₩89,065 | ₩92,654 | ₩88,811 | ₩91,109 | +2.30% | 86.5만 |
|---|
| 2026.05.08 | ₩90,415 | ₩90,655 | ₩86,673 | ₩86,834 | -3.96% | 66.5만 |
|---|
| 2026.05.07 | ₩92,205 | ₩93,822 | ₩88,865 | ₩89,533 | -2.90% | 103.9만 |
|---|
| 2026.05.06 | ₩87,956 | ₩92,612 | ₩86,861 | ₩92,445 | +5.10% | 82.9만 |
|---|
| 2026.05.05 | ₩89,920 | ₩91,036 | ₩86,339 | ₩86,607 | -3.68% | 46.1만 |
|---|
| 2026.05.04 | ₩89,493 | ₩91,143 | ₩88,036 | ₩88,664 | -0.93% | 34만 |
|---|
| 2026.05.01 | ₩90,501 | ₩90,682 | ₩87,916 | ₩89,693 | -0.89% | 33만 |
|---|
| 2026.04.30 | ₩86,887 | ₩91,711 | ₩86,740 | ₩91,590 | +5.41% | 79.1만 |
|---|
| 2026.04.29 | ₩88,791 | ₩88,985 | ₩85,538 | ₩86,059 | -3.08% | 33.6만 |
|---|
| 2026.04.28 | ₩90,602 | ₩91,136 | ₩87,488 | ₩88,130 | -2.73% | 48.8만 |
|---|
| 2026.04.27 | ₩90,588 | ₩92,432 | ₩90,161 | ₩91,844 | +1.39% | 46.9만 |
|---|
| 2026.04.24 | ₩93,047 | ₩93,327 | ₩89,519 | ₩89,533 | -3.78% | 47.9만 |
|---|
| 2026.04.23 | ₩95,652 | ₩96,648 | ₩90,575 | ₩92,365 | -3.44% | 62.8만 |
|---|
| 2026.04.22 | ₩90,936 | ₩95,585 | ₩90,922 | ₩95,345 | +4.85% | 69.9만 |
|---|
| 2026.04.21 | ₩93,595 | ₩93,721 | ₩89,266 | ₩89,640 | -4.23% | 105.7만 |
|---|
| 2026.04.20 | ₩91,978 | ₩94,182 | ₩90,201 | ₩94,076 | +2.28% | 59.8만 |
|---|
| 2026.04.17 | ₩94,356 | ₩95,398 | ₩92,205 | ₩92,766 | -1.69% | 88.5만 |
|---|
| 2026.04.16 | ₩92,452 | ₩93,782 | ₩91,971 | ₩92,886 | +0.47% | 108.4만 |
|---|
| 2026.04.15 | ₩89,613 | ₩93,167 | ₩88,865 | ₩92,045 | +2.71% | 89.3만 |
|---|
| 2026.04.14 | ₩89,519 | ₩90,174 | ₩88,254 | ₩88,758 | -0.85% | 97.1만 |
|---|
| 2026.04.13 | ₩85,284 | ₩88,063 | ₩84,015 | ₩88,050 | +3.24% | 53.8만 |
|---|
| 2026.04.10 | ₩86,700 | ₩88,317 | ₩85,965 | ₩86,099 | -0.69% | 45.6만 |
|---|
| 2026.04.09 | ₩85,925 | ₩87,221 | ₩84,526 | ₩86,326 | +0.47% | 70.1만 |
|---|
| 2026.04.08 | ₩87,916 | ₩89,119 | ₩85,297 | ₩86,500 | -1.61% | 107.1만 |
|---|
| 2026.04.07 | ₩83,333 | ₩83,640 | ₩80,661 | ₩82,425 | -1.09% | 47.2만 |
|---|
| 2026.04.06 | ₩85,364 | ₩85,899 | ₩82,678 | ₩84,068 | -1.52% | 38만 |
|---|
| 2026.04.02 | ₩82,037 | ₩85,083 | ₩81,115 | ₩84,723 | +3.27% | 44.5만 |
|---|
| 2026.04.01 | ₩85,858 | ₩88,450 | ₩85,150 | ₩85,337 | -0.61% | 84.1만 |
|---|
| 2026.03.31 | ₩79,699 | ₩84,434 | ₩79,699 | ₩84,375 | +5.87% | 80.2만 |
|---|
| 2026.03.30 | ₩80,434 | ₩81,169 | ₩77,053 | ₩78,082 | -2.92% | 65.3만 |
|---|
| 2026.03.27 | ₩78,830 | ₩81,075 | ₩77,909 | ₩79,873 | +1.32% | 47.4만 |
|---|
| 2026.03.26 | ₩81,703 | ₩82,491 | ₩79,031 | ₩79,151 | -3.12% | 51.9만 |
|---|
| 2026.03.25 | ₩84,522 | ₩85,985 | ₩83,241 | ₩83,747 | -0.92% | 51.1만 |
|---|
| 2026.03.24 | ₩78,830 | ₩81,770 | ₩78,136 | ₩81,516 | +3.41% | 54.4만 |
|---|
| 2026.03.23 | ₩79,739 | ₩81,797 | ₩78,537 | ₩80,367 | +0.79% | 81.4만 |
|---|
| 2026.03.20 | ₩81,850 | ₩82,077 | ₩76,479 | ₩77,668 | -5.11% | 88.7만 |
|---|
| 2026.03.19 | ₩80,487 | ₩82,131 | ₩77,895 | ₩81,369 | +1.10% | 98.6만 |
|---|
| 2026.03.18 | ₩85,551 | ₩85,778 | ₩83,407 | ₩83,574 | -2.31% | 75.3만 |
|---|
| 2026.03.17 | ₩85,965 | ₩88,290 | ₩85,591 | ₩86,914 | +1.10% | 62.1만 |
|---|
| 2026.03.16 | ₩86,313 | ₩86,567 | ₩83,550 | ₩85,752 | -0.65% | 45.7만 |
|---|
| 2026.03.13 | ₩89,653 | ₩91,149 | ₩85,244 | ₩85,271 | -4.89% | 76.9만 |
|---|
| 2026.03.12 | ₩89,573 | ₩90,655 | ₩86,934 | ₩89,666 | +0.10% | 43.3만 |
|---|
| 2026.03.11 | ₩91,657 | ₩92,606 | ₩89,326 | ₩90,187 | -1.60% | 44.4만 |
|---|
| 2026.03.10 | ₩89,974 | ₩94,463 | ₩89,820 | ₩91,764 | +1.99% | 100.1만 |
|---|
| 2026.03.09 | ₩83,200 | ₩89,346 | ₩82,839 | ₩89,119 | +7.11% | 90.2만 |
|---|
| 2026.03.06 | ₩86,567 | ₩89,332 | ₩84,896 | ₩85,471 | -1.27% | 68.3만 |
|---|
| 2026.03.05 | ₩93,330 | ₩93,330 | ₩86,941 | ₩88,851 | -4.80% | 149.5만 |
|---|
| 2026.03.04 | ₩93,995 | ₩95,599 | ₩90,989 | ₩94,824 | +0.88% | 62.6만 |
|---|
| 2026.03.03 | ₩95,799 | ₩96,013 | ₩88,865 | ₩92,686 | -3.25% | 152.8만 |
|---|
| 2026.03.02 | ₩95,452 | ₩101,313 | ₩95,291 | ₩100,956 | +5.77% | 127.5만 |
|---|
| 2026.02.27 | ₩95,625 | ₩96,748 | ₩94,343 | ₩96,120 | +0.52% | 47.8만 |
|---|
| 2026.02.26 | ₩97,790 | ₩98,017 | ₩93,207 | ₩96,614 | -1.20% | 72.5만 |
|---|
| 2026.02.25 | ₩100,382 | ₩101,357 | ₩98,070 | ₩98,191 | -2.18% | 90.9만 |
|---|
| 2026.02.24 | ₩95,973 | ₩99,513 | ₩93,234 | ₩99,233 | +3.40% | 82.5만 |
|---|
| 2026.02.23 | ₩97,576 | ₩98,217 | ₩94,891 | ₩96,280 | -1.33% | 51.5만 |
|---|
| 2026.02.20 | ₩97,883 | ₩100,061 | ₩95,532 | ₩98,191 | +0.31% | 72.2만 |
|---|
| 2026.02.19 | ₩94,971 | ₩98,097 | ₩93,180 | ₩97,028 | +2.17% | 109.3만 |
|---|
| 2026.02.18 | ₩92,486 | ₩96,467 | ₩92,486 | ₩95,251 | +2.99% | 148.7만 |
|---|
| 2026.02.17 | ₩90,562 | ₩91,924 | ₩88,197 | ₩91,149 | +0.65% | 78.8만 |
|---|
| 2026.02.13 | ₩92,071 | ₩94,176 | ₩89,800 | ₩92,138 | +0.07% | 68.1만 |
|---|
| 2026.02.12 | ₩96,881 | ₩96,881 | ₩91,457 | ₩92,606 | -4.41% | 78.6만 |
|---|
| 2026.02.11 | ₩97,175 | ₩97,937 | ₩92,713 | ₩96,334 | -0.87% | 81.1만 |
|---|
| 2026.02.10 | ₩96,921 | ₩97,175 | ₩94,430 | ₩94,703 | -2.29% | 53만 |
|---|
| 2026.02.09 | ₩92,098 | ₩97,068 | ₩91,336 | ₩96,962 | +5.28% | 104.1만 |
|---|
| 2026.02.06 | ₩90,094 | ₩91,831 | ₩87,582 | ₩91,657 | +1.74% | 103.4만 |
|---|
| 2026.02.05 | ₩89,363 | ₩92,846 | ₩87,569 | ₩87,809 | -1.74% | 133.2만 |
|---|
| 2026.02.04 | ₩101,939 | ₩102,199 | ₩90,234 | ₩93,608 | -8.17% | 164.8만 |
|---|
| 2026.02.03 | ₩100,676 | ₩102,907 | ₩98,792 | ₩102,146 | +1.46% | 137.2만 |
|---|
| 2026.02.02 | ₩99,126 | ₩100,796 | ₩95,158 | ₩95,799 | -3.36% | 143.8만 |
|---|
| 2026.01.30 | ₩104,444 | ₩107,397 | ₩96,708 | ₩99,353 | -4.87% | 230.4만 |
|---|
| 2026.01.29 | ₩113,402 | ₩113,503 | ₩102,426 | ₩108,345 | -4.46% | 237.5만 |
|---|
| 2026.01.28 | ₩106,755 | ₩112,327 | ₩105,753 | ₩112,220 | +5.12% | 273.6만 |
|---|
| 2026.01.27 | ₩99,420 | ₩103,896 | ₩98,004 | ₩103,442 | +4.05% | 179.4만 |
|---|
| 2026.01.26 | ₩105,072 | ₩107,410 | ₩97,643 | ₩98,458 | -6.29% | 248.3만 |
|---|
| 2026.01.23 | ₩101,892 | ₩102,426 | ₩99,994 | ₩101,478 | -0.41% | 141.7만 |
|---|
| 2026.01.22 | ₩100,262 | ₩101,544 | ₩98,992 | ₩100,609 | +0.35% | 132.6만 |
|---|
| 2026.01.21 | ₩98,177 | ₩99,380 | ₩95,826 | ₩99,380 | +1.22% | 146.1만 |
|---|
| 2026.01.20 | ₩94,510 | ₩97,082 | ₩93,207 | ₩94,316 | -0.20% | 163.6만 |
|---|
| 2026.01.16 | ₩92,018 | ₩94,864 | ₩91,524 | ₩92,953 | +1.02% | 179.6만 |
|---|
| 2026.01.15 | ₩89,586 | ₩92,125 | ₩88,130 | ₩90,842 | +1.40% | 110.2만 |
|---|
| 2026.01.14 | ₩86,500 | ₩90,789 | ₩85,043 | ₩89,653 | +3.65% | 124.3만 |
|---|
| 2026.01.13 | ₩87,635 | ₩87,635 | ₩85,645 | ₩85,885 | -2.00% | 58.6만 |
|---|
| 2026.01.12 | ₩85,511 | ₩87,782 | ₩84,816 | ₩87,488 | +2.31% | 70.1만 |
|---|
| 2026.01.09 | ₩86,700 | ₩88,157 | ₩83,640 | ₩84,683 | -2.33% | 75.9만 |
|---|
| 2026.01.08 | ₩84,776 | ₩84,870 | ₩83,109 | ₩84,282 | -0.58% | 43.3만 |
|---|
| 2026.01.07 | ₩83,320 | ₩84,937 | ₩82,669 | ₩84,830 | +1.81% | 55.7만 |
|---|
| 2026.01.06 | ₩83,440 | ₩84,162 | ₩82,109 | ₩83,520 | +0.10% | 81.1만 |
|---|
| 2026.01.05 | ₩81,503 | ₩83,213 | ₩80,062 | ₩83,053 | +1.90% | 90.6만 |
|---|
| 2026.01.02 | ₩74,889 | ₩80,835 | ₩74,889 | ₩80,768 | +7.85% | 105.9만 |
|---|
| 2025.12.31 | ₩73,660 | ₩74,528 | ₩73,099 | ₩73,339 | -0.44% | 19.7만 |
|---|
| 2025.12.30 | ₩74,889 | ₩75,183 | ₩73,064 | ₩73,085 | -2.41% | 49.6만 |
|---|
| 2025.12.29 | ₩74,234 | ₩76,746 | ₩73,633 | ₩74,702 | +0.63% | 28.8만 |
|---|
| 2025.12.26 | ₩75,624 | ₩75,784 | ₩74,221 | ₩74,795 | -1.10% | 21.8만 |
|---|
| 2025.12.24 | ₩75,784 | ₩75,931 | ₩74,368 | ₩75,597 | -0.25% | 17.4만 |
|---|
| 2025.12.23 | ₩74,515 | ₩76,765 | ₩74,515 | ₩75,504 | +1.33% | 47.8만 |
|---|
| 2025.12.22 | ₩75,958 | ₩76,786 | ₩74,228 | ₩74,341 | -2.13% | 59.7만 |
|---|
| 2025.12.19 | ₩71,963 | ₩75,530 | ₩71,863 | ₩74,421 | +3.42% | 114.7만 |
|---|
| 2025.12.18 | ₩69,026 | ₩71,094 | ₩68,876 | ₩70,988 | +2.84% | 54.7만 |
|---|
| 2025.12.17 | ₩73,072 | ₩73,727 | ₩71,014 | ₩71,094 | -2.71% | 56.4만 |
|---|
| 2025.12.16 | ₩73,259 | ₩74,141 | ₩71,849 | ₩72,618 | -0.88% | 90만 |
|---|
| 2025.12.15 | ₩76,212 | ₩77,334 | ₩73,700 | ₩73,700 | -3.30% | 28.5만 |
|---|
| 2025.12.12 | ₩79,605 | ₩79,605 | ₩74,725 | ₩75,798 | -4.78% | 54.8만 |
|---|
| 2025.12.11 | ₩77,307 | ₩80,046 | ₩76,567 | ₩79,726 | +3.13% | 38.5만 |
|---|
| 2025.12.10 | ₩77,855 | ₩78,296 | ₩75,116 | ₩77,828 | -0.03% | 50.9만 |
|---|
| 2025.12.09 | ₩76,238 | ₩78,269 | ₩76,198 | ₩78,029 | +2.35% | 26.4만 |
|---|
| 2025.12.08 | ₩78,911 | ₩79,084 | ₩77,441 | ₩77,601 | -1.66% | 28.6만 |
|---|
| 2025.12.05 | ₩81,062 | ₩81,235 | ₩77,736 | ₩78,309 | -3.40% | 48.7만 |
|---|
| 2025.12.04 | ₩77,107 | ₩80,394 | ₩75,570 | ₩80,327 | +4.18% | 75만 |
|---|
| 2025.12.03 | ₩75,009 | ₩77,134 | ₩74,568 | ₩77,134 | +2.83% | 36.9만 |
|---|
| 2025.12.02 | ₩73,366 | ₩75,076 | ₩72,964 | ₩74,809 | +1.97% | 34.6만 |
|---|
| 2025.12.01 | ₩73,700 | ₩74,381 | ₩72,818 | ₩73,165 | -0.73% | 65.4만 |
|---|
| 2025.11.28 | ₩73,887 | ₩74,435 | ₩73,446 | ₩74,274 | +0.52% | 24.1만 |
|---|
| 2025.11.26 | ₩73,419 | ₩73,954 | ₩72,631 | ₩73,513 | +0.13% | 51.2만 |
|---|
| 2025.11.25 | ₩70,881 | ₩72,818 | ₩69,478 | ₩72,818 | +2.73% | 73.2만 |
|---|
| 2025.11.24 | ₩68,102 | ₩70,921 | ₩67,802 | ₩70,921 | +4.14% | 64.9만 |
|---|
| 2025.11.21 | ₩67,955 | ₩68,369 | ₩66,084 | ₩67,874 | -0.12% | 80.5만 |
|---|
| 2025.11.20 | ₩74,461 | ₩74,902 | ₩68,556 | ₩68,583 | -7.90% | 81.2만 |
|---|
| 2025.11.19 | ₩72,123 | ₩74,368 | ₩71,161 | ₩73,379 | +1.74% | 70.6만 |
|---|
| 2025.11.18 | ₩69,611 | ₩71,709 | ₩69,130 | ₩70,934 | +1.90% | 83.2만 |
|---|
| 2025.11.17 | ₩71,014 | ₩72,350 | ₩70,026 | ₩70,587 | -0.60% | 52.1만 |
|---|
| 2025.11.14 | ₩69,852 | ₩73,286 | ₩69,478 | ₩72,203 | +3.37% | 126.9만 |
|---|
| 2025.11.13 | ₩75,490 | ₩76,252 | ₩72,524 | ₩73,072 | -3.20% | 70.8만 |
|---|
| 2025.11.12 | ₩76,947 | ₩77,361 | ₩75,216 | ₩76,132 | -1.06% | 58.9만 |
|---|
| 2025.11.11 | ₩77,000 | ₩77,000 | ₩74,789 | ₩76,105 | -1.16% | 30.5만 |
|---|
| 2025.11.10 | ₩77,227 | ₩78,416 | ₩76,706 | ₩78,056 | +1.07% | 51.6만 |
|---|
| 2025.11.07 | ₩71,348 | ₩74,395 | ₩70,493 | ₩74,395 | +4.27% | 85.1만 |
|---|
| 2025.11.06 | ₩76,158 | ₩76,158 | ₩72,672 | ₩73,433 | -3.58% | 154.8만 |
|---|
| 2025.11.05 | ₩77,468 | ₩78,056 | ₩76,025 | ₩76,639 | -1.07% | 64.1만 |
|---|
| 2025.11.04 | ₩78,670 | ₩79,886 | ₩77,621 | ₩77,949 | -0.92% | 125.4만 |
|---|
| 2025.11.03 | ₩84,910 | ₩85,311 | ₩81,189 | ₩81,209 | -4.36% | 75.3만 |
|---|
| 2025.10.31 | ₩87,796 | ₩87,796 | ₩84,816 | ₩86,005 | -2.04% | 92.7만 |
|---|
| 2025.10.30 | ₩86,233 | ₩87,876 | ₩84,562 | ₩87,823 | +1.84% | 43.3만 |
|---|
| 2025.10.29 | ₩84,910 | ₩87,622 | ₩84,028 | ₩85,671 | +0.90% | 85만 |
|---|
| 2025.10.28 | ₩80,888 | ₩85,124 | ₩80,247 | ₩84,188 | +4.08% | 147.7만 |
|---|
| 2025.10.27 | ₩78,924 | ₩78,924 | ₩74,906 | ₩76,559 | -3.00% | 53.4만 |
|---|
| 2025.10.24 | ₩78,109 | ₩78,964 | ₩76,586 | ₩78,550 | +0.56% | 54.5만 |
|---|
| 2025.10.23 | ₩77,895 | ₩78,804 | ₩76,198 | ₩76,679 | -1.56% | 74.4만 |
|---|
| 2025.10.22 | ₩74,488 | ₩77,868 | ₩73,887 | ₩77,615 | +4.20% | 106.3만 |
|---|
| 2025.10.21 | ₩77,655 | ₩77,835 | ₩74,194 | ₩75,196 | -3.17% | 96.8만 |
|---|
| 2025.10.20 | ₩80,233 | ₩80,233 | ₩76,681 | ₩79,124 | -1.38% | 112만 |
|---|
| 2025.10.17 | ₩81,289 | ₩82,438 | ₩77,628 | ₩79,619 | -2.05% | 146.4만 |
|---|
| 2025.10.16 | ₩89,386 | ₩90,749 | ₩84,516 | ₩84,669 | -5.28% | 112.2만 |
|---|
| 2025.10.15 | ₩91,056 | ₩91,590 | ₩84,843 | ₩88,424 | -2.89% | 158.2만 |
|---|
| 2025.10.14 | ₩85,832 | ₩90,722 | ₩82,759 | ₩88,624 | +3.25% | 123.3만 |
|---|
| 2025.10.13 | ₩85,444 | ₩87,609 | ₩84,656 | ₩84,803 | -0.75% | 99.5만 |
|---|
| 2025.10.10 | ₩82,010 | ₩86,767 | ₩81,489 | ₩82,371 | +0.44% | 114.2만 |
|---|