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 | ₩61,999 | ₩62,333 | ₩60,997 | ₩62,132 | +0.22% | 45.6만 |
| 2026.10.08 | ₩63,241 | ₩63,495 | ₩60,723 | ₩61,585 | -2.62% | 158.7만 |
| 2026.10.07 | ₩65,593 | ₩66,061 | ₩63,783 | ₩63,963 | -2.49% | 49.6만 |
| 2026.10.06 | ₩64,872 | ₩68,479 | ₩64,818 | ₩67,210 | +3.60% | 186.9만 |
| 2026.10.05 | ₩63,428 | ₩64,524 | ₩62,921 | ₩64,030 | +0.95% | 52.3만 |
| 2026.10.02 | ₩64,070 | ₩64,183 | ₩63,121 | ₩63,362 | -1.11% | 37.3만 |
| 2026.10.01 | ₩63,362 | ₩63,616 | ₩62,012 | ₩63,121 | -0.38% | 48.6만 |
| 2026.09.30 | ₩64,364 | ₩65,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,415 |
| -1.47% |
| 42.6만 |
| 2026.09.29 | ₩65,005 | ₩65,272 | ₩63,869 | ₩64,471 | -0.82% | 33.3만 |
|---|
| 2026.09.28 | ₩64,738 | ₩64,738 | ₩63,574 | ₩64,030 | -1.09% | 67.9만 |
|---|
| 2026.09.25 | ₩65,713 | ₩66,154 | ₩64,965 | ₩65,647 | -0.10% | 38.5만 |
|---|
| 2026.09.24 | ₩67,317 | ₩67,461 | ₩65,486 | ₩65,647 | -2.48% | 52.8만 |
|---|
| 2026.09.23 | ₩69,428 | ₩69,495 | ₩67,611 | ₩67,637 | -2.58% | 33.3만 |
|---|
| 2026.09.22 | ₩69,962 | ₩70,851 | ₩68,930 | ₩70,537 | +0.82% | 39.9만 |
|---|
| 2026.09.21 | ₩69,027 | ₩69,982 | ₩68,575 | ₩69,481 | +0.66% | 50만 |
|---|
| 2026.09.18 | ₩68,960 | ₩69,040 | ₩66,862 | ₩67,237 | -2.50% | 42.3만 |
|---|
| 2026.09.17 | ₩68,913 | ₩69,214 | ₩68,306 | ₩68,559 | -0.51% | 54.7만 |
|---|
| 2026.09.16 | ₩68,118 | ₩68,706 | ₩66,074 | ₩67,103 | -1.49% | 49.4만 |
|---|
| 2026.09.15 | ₩67,931 | ₩68,306 | ₩66,822 | ₩67,343 | -0.87% | 51.4만 |
|---|
| 2026.09.14 | ₩68,386 | ₩68,533 | ₩66,542 | ₩67,651 | -1.07% | 66.3만 |
|---|
| 2026.09.11 | ₩72,648 | ₩72,875 | ₩69,949 | ₩69,989 | -3.66% | 98만 |
|---|
| 2026.09.10 | ₩73,971 | ₩74,746 | ₩72,961 | ₩72,996 | -1.32% | 52.1만 |
|---|
| 2026.09.09 | ₩76,176 | ₩77,405 | ₩75,628 | ₩76,136 | -0.05% | 62.8만 |
|---|
| 2026.09.08 | ₩76,496 | ₩78,241 | ₩75,848 | ₩76,670 | +0.23% | 48.4만 |
|---|
| 2026.09.04 | ₩75,574 | ₩76,643 | ₩75,214 | ₩76,256 | +0.90% | 33.2만 |
|---|
| 2026.09.03 | ₩75,347 | ₩76,777 | ₩75,347 | ₩76,429 | +1.44% | 63.9만 |
|---|
| 2026.09.02 | ₩73,116 | ₩74,880 | ₩72,368 | ₩73,423 | +0.42% | 51만 |
|---|
| 2026.09.01 | ₩74,358 | ₩74,459 | ₩72,368 | ₩73,049 | -1.76% | 227.2만 |
|---|
| 2026.08.31 | ₩76,309 | ₩76,657 | ₩75,550 | ₩75,908 | -0.53% | 28.8만 |
|---|
| 2026.08.28 | ₩81,360 | ₩81,367 | ₩75,374 | ₩75,708 | -6.95% | 109.8만 |
|---|
| 2026.08.27 | ₩81,547 | ₩81,981 | ₩80,457 | ₩81,574 | +0.03% | 82.7만 |
|---|
| 2026.08.26 | ₩81,975 | ₩84,380 | ₩81,106 | ₩81,547 | -0.52% | 143.3만 |
|---|
| 2026.08.25 | ₩79,195 | ₩82,388 | ₩78,901 | ₩81,681 | +3.14% | 175만 |
|---|
| 2026.08.24 | ₩78,167 | ₩79,476 | ₩77,325 | ₩78,460 | +0.38% | 67.3만 |
|---|
| 2026.08.21 | ₩74,278 | ₩77,899 | ₩74,265 | ₩77,752 | +4.68% | 103.1만 |
|---|
| 2026.08.20 | ₩72,929 | ₩73,722 | ₩71,499 | ₩72,221 | -0.97% | 49.9만 |
|---|
| 2026.08.19 | ₩73,022 | ₩74,352 | ₩72,902 | ₩74,225 | +1.65% | 34.6만 |
|---|
| 2026.08.18 | ₩73,366 | ₩74,024 | ₩71,285 | ₩72,020 | -1.83% | 48.8만 |
|---|
| 2026.08.17 | ₩73,517 | ₩75,695 | ₩72,568 | ₩74,211 | +0.95% | 46.5만 |
|---|
| 2026.08.14 | ₩72,755 | ₩74,145 | ₩72,635 | ₩72,902 | +0.20% | 25.1만 |
|---|
| 2026.08.13 | ₩73,824 | ₩74,278 | ₩72,514 | ₩72,782 | -1.41% | 34.8만 |
|---|
| 2026.08.12 | ₩75,040 | ₩75,254 | ₩73,557 | ₩74,011 | -1.37% | 22.3만 |
|---|
| 2026.08.11 | ₩73,717 | ₩74,559 | ₩73,330 | ₩73,984 | +0.36% | 38.5만 |
|---|
| 2026.08.10 | ₩72,955 | ₩73,797 | ₩72,528 | ₩72,955 | 0.00% | 23.4만 |
|---|
| 2026.08.07 | ₩72,514 | ₩74,158 | ₩71,907 | ₩72,862 | +0.48% | 61.1만 |
|---|
| 2026.08.06 | ₩69,869 | ₩71,606 | ₩68,773 | ₩70,898 | +1.47% | 30.6만 |
|---|
| 2026.08.05 | ₩70,497 | ₩70,815 | ₩69,586 | ₩70,163 | -0.47% | 54.1만 |
|---|
| 2026.08.04 | ₩68,519 | ₩70,203 | ₩68,199 | ₩69,348 | +1.21% | 62.8만 |
|---|
| 2026.08.03 | ₩65,473 | ₩67,891 | ₩64,940 | ₩67,771 | +3.51% | 43.2만 |
|---|
| 2026.07.31 | ₩67,143 | ₩67,143 | ₩63,749 | ₩64,898 | -3.34% | 40.8만 |
|---|
| 2026.07.30 | ₩64,644 | ₩66,208 | ₩63,869 | ₩66,074 | +2.21% | 39.3만 |
|---|
| 2026.07.29 | ₩64,751 | ₩65,125 | ₩62,560 | ₩62,974 | -2.74% | 39.3만 |
|---|
| 2026.07.28 | ₩65,553 | ₩65,589 | ₩63,489 | ₩64,618 | -1.43% | 30.1만 |
|---|
| 2026.07.27 | ₩67,090 | ₩67,945 | ₩66,026 | ₩66,836 | -0.38% | 23.5만 |
|---|
| 2026.07.24 | ₩67,771 | ₩68,092 | ₩65,633 | ₩66,047 | -2.54% | 23.3만 |
|---|
| 2026.07.23 | ₩67,945 | ₩68,720 | ₩67,225 | ₩68,199 | +0.37% | 21.3만 |
|---|
| 2026.07.22 | ₩67,464 | ₩69,173 | ₩67,464 | ₩68,252 | +1.17% | 28.2만 |
|---|
| 2026.07.21 | ₩65,085 | ₩67,050 | ₩65,085 | ₩67,036 | +3.00% | 41.4만 |
|---|
| 2026.07.20 | ₩64,698 | ₩65,179 | ₩64,150 | ₩64,471 | -0.35% | 41.6만 |
|---|
| 2026.07.17 | ₩63,669 | ₩65,473 | ₩62,934 | ₩64,431 | +1.20% | 57.4만 |
|---|
| 2026.07.16 | ₩67,277 | ₩67,390 | ₩64,655 | ₩65,165 | -3.14% | 62.8만 |
|---|
| 2026.07.15 | ₩69,147 | ₩69,428 | ₩66,609 | ₩67,985 | -1.68% | 34.2만 |
|---|
| 2026.07.14 | ₩68,279 | ₩69,481 | ₩68,252 | ₩68,934 | +0.96% | 49.1만 |
|---|
| 2026.07.13 | ₩69,575 | ₩69,842 | ₩66,769 | ₩67,090 | -3.57% | 62.9만 |
|---|
| 2026.07.10 | ₩70,337 | ₩71,614 | ₩69,762 | ₩71,205 | +1.23% | 51.6만 |
|---|
| 2026.07.09 | ₩69,081 | ₩70,109 | ₩68,827 | ₩69,762 | +0.99% | 34.9만 |
|---|
| 2026.07.08 | ₩67,424 | ₩68,800 | ₩66,810 | ₩68,599 | +1.74% | 50.3만 |
|---|
| 2026.07.07 | ₩70,016 | ₩70,016 | ₩66,969 | ₩67,704 | -3.30% | 91.1만 |
|---|
| 2026.07.06 | ₩71,726 | ₩72,982 | ₩71,272 | ₩71,566 | -0.22% | 23.9만 |
|---|
| 2026.07.02 | ₩70,818 | ₩73,450 | ₩69,615 | ₩70,590 | -0.32% | 36.2만 |
|---|
| 2026.07.01 | ₩70,938 | ₩73,089 | ₩69,789 | ₩69,976 | -1.36% | 47.9만 |
|---|
| 2026.06.30 | ₩70,617 | ₩70,844 | ₩69,040 | ₩70,270 | -0.49% | 28.8만 |
|---|
| 2026.06.29 | ₩71,405 | ₩71,405 | ₩69,281 | ₩70,991 | -0.58% | 28만 |
|---|
| 2026.06.26 | ₩70,109 | ₩72,274 | ₩69,602 | ₩70,884 | +1.11% | 35.3만 |
|---|
| 2026.06.25 | ₩72,942 | ₩74,091 | ₩70,764 | ₩71,165 | -2.44% | 59.6만 |
|---|
| 2026.06.24 | ₩73,944 | ₩73,944 | ₩71,365 | ₩72,541 | -1.90% | 87.6만 |
|---|
| 2026.06.23 | ₩72,822 | ₩76,429 | ₩72,234 | ₩74,412 | +2.18% | 44.4만 |
|---|
| 2026.06.22 | ₩76,122 | ₩76,429 | ₩74,091 | ₩75,067 | -1.39% | 42.3만 |
|---|
| 2026.06.18 | ₩77,832 | ₩78,567 | ₩75,695 | ₩76,790 | -1.34% | 54.5만 |
|---|
| 2026.06.17 | ₩77,418 | ₩79,436 | ₩76,229 | ₩76,269 | -1.48% | 33만 |
|---|
| 2026.06.16 | ₩77,285 | ₩79,174 | ₩76,002 | ₩77,138 | -0.19% | 38.4만 |
|---|
| 2026.06.15 | ₩76,323 | ₩78,821 | ₩76,323 | ₩77,365 | +1.37% | 63.8만 |
|---|
| 2026.06.12 | ₩72,408 | ₩73,730 | ₩71,899 | ₩72,929 | +0.72% | 38.3만 |
|---|
| 2026.06.11 | ₩69,695 | ₩72,768 | ₩69,535 | ₩72,541 | +4.08% | 78.7만 |
|---|
| 2026.06.10 | ₩71,178 | ₩71,927 | ₩68,533 | ₩68,773 | -3.38% | 59.1만 |
|---|
| 2026.06.09 | ₩75,240 | ₩75,240 | ₩69,455 | ₩71,820 | -4.55% | 80.9만 |
|---|
| 2026.06.08 | ₩76,122 | ₩76,697 | ₩74,376 | ₩74,532 | -2.09% | 64.3만 |
|---|
| 2026.06.05 | ₩80,692 | ₩80,705 | ₩73,682 | ₩73,864 | -8.46% | 127.7만 |
|---|
| 2026.06.04 | ₩81,774 | ₩82,509 | ₩80,572 | ₩81,574 | -0.25% | 56.2만 |
|---|
| 2026.06.03 | ₩86,825 | ₩86,825 | ₩81,674 | ₩82,122 | -5.42% | 76.8만 |
|---|
| 2026.06.02 | ₩81,266 | ₩87,613 | ₩80,184 | ₩87,306 | +7.43% | 105.8만 |
|---|
| 2026.06.01 | ₩81,053 | ₩82,776 | ₩79,767 | ₩81,694 | +0.79% | 29.7만 |
|---|
| 2026.05.29 | ₩81,547 | ₩82,442 | ₩79,663 | ₩81,881 | +0.41% | 61.2만 |
|---|
| 2026.05.28 | ₩80,164 | ₩82,409 | ₩78,938 | ₩81,975 | +2.26% | 54.7만 |
|---|
| 2026.05.27 | ₩80,425 | ₩81,721 | ₩79,503 | ₩80,812 | +0.48% | 52.5만 |
|---|
| 2026.05.26 | ₩79,663 | ₩81,494 | ₩79,356 | ₩81,347 | +2.11% | 396.8만 |
|---|
| 2026.05.22 | ₩78,501 | ₩79,169 | ₩77,372 | ₩77,792 | -0.90% | 46.2만 |
|---|
| 2026.05.21 | ₩76,857 | ₩78,634 | ₩75,908 | ₩77,605 | +0.97% | 88.8만 |
|---|
| 2026.05.20 | ₩77,124 | ₩77,792 | ₩75,908 | ₩76,737 | -0.50% | 34.4만 |
|---|
| 2026.05.19 | ₩78,527 | ₩78,527 | ₩75,748 | ₩76,269 | -2.88% | 97.8만 |
|---|
| 2026.05.18 | ₩80,612 | ₩81,240 | ₩77,686 | ₩78,501 | -2.62% | 68.4만 |
|---|
| 2026.05.15 | ₩81,961 | ₩82,202 | ₩79,369 | ₩80,371 | -1.94% | 110.1만 |
|---|
| 2026.05.14 | ₩85,475 | ₩85,475 | ₩81,841 | ₩83,511 | -2.30% | 76.5만 |
|---|
| 2026.05.13 | ₩86,785 | ₩86,785 | ₩83,859 | ₩85,355 | -1.65% | 56만 |
|---|
| 2026.05.12 | ₩89,497 | ₩89,644 | ₩84,553 | ₩87,520 | -2.21% | 101만 |
|---|
| 2026.05.11 | ₩89,070 | ₩92,659 | ₩88,816 | ₩91,114 | +2.30% | 86.5만 |
|---|
| 2026.05.08 | ₩90,419 | ₩90,660 | ₩86,678 | ₩86,838 | -3.96% | 66.5만 |
|---|
| 2026.05.07 | ₩92,210 | ₩93,827 | ₩88,869 | ₩89,537 | -2.90% | 103.9만 |
|---|
| 2026.05.06 | ₩87,961 | ₩92,617 | ₩86,865 | ₩92,450 | +5.10% | 82.9만 |
|---|
| 2026.05.05 | ₩89,925 | ₩91,041 | ₩86,344 | ₩86,611 | -3.68% | 46.1만 |
|---|
| 2026.05.04 | ₩89,497 | ₩91,148 | ₩88,041 | ₩88,669 | -0.93% | 34만 |
|---|
| 2026.05.01 | ₩90,506 | ₩90,687 | ₩87,921 | ₩89,698 | -0.89% | 33만 |
|---|
| 2026.04.30 | ₩86,892 | ₩91,715 | ₩86,745 | ₩91,595 | +5.41% | 79.1만 |
|---|
| 2026.04.29 | ₩88,796 | ₩88,990 | ₩85,542 | ₩86,063 | -3.08% | 33.6만 |
|---|
| 2026.04.28 | ₩90,606 | ₩91,141 | ₩87,493 | ₩88,134 | -2.73% | 48.8만 |
|---|
| 2026.04.27 | ₩90,593 | ₩92,437 | ₩90,165 | ₩91,849 | +1.39% | 46.9만 |
|---|
| 2026.04.24 | ₩93,052 | ₩93,332 | ₩89,524 | ₩89,537 | -3.78% | 47.9만 |
|---|
| 2026.04.23 | ₩95,657 | ₩96,653 | ₩90,580 | ₩92,370 | -3.44% | 62.8만 |
|---|
| 2026.04.22 | ₩90,940 | ₩95,590 | ₩90,927 | ₩95,350 | +4.85% | 69.9만 |
|---|
| 2026.04.21 | ₩93,599 | ₩93,726 | ₩89,270 | ₩89,644 | -4.23% | 105.7만 |
|---|
| 2026.04.20 | ₩91,983 | ₩94,187 | ₩90,206 | ₩94,080 | +2.28% | 59.8만 |
|---|
| 2026.04.17 | ₩94,361 | ₩95,403 | ₩92,210 | ₩92,771 | -1.69% | 88.5만 |
|---|
| 2026.04.16 | ₩92,457 | ₩93,786 | ₩91,976 | ₩92,891 | +0.47% | 108.4만 |
|---|
| 2026.04.15 | ₩89,618 | ₩93,172 | ₩88,869 | ₩92,049 | +2.71% | 89.3만 |
|---|
| 2026.04.14 | ₩89,524 | ₩90,179 | ₩88,259 | ₩88,762 | -0.85% | 97.1만 |
|---|
| 2026.04.13 | ₩85,288 | ₩88,068 | ₩84,019 | ₩88,054 | +3.24% | 53.8만 |
|---|
| 2026.04.10 | ₩86,705 | ₩88,321 | ₩85,970 | ₩86,103 | -0.69% | 45.6만 |
|---|
| 2026.04.09 | ₩85,930 | ₩87,226 | ₩84,531 | ₩86,331 | +0.47% | 70.1만 |
|---|
| 2026.04.08 | ₩87,921 | ₩89,123 | ₩85,302 | ₩86,504 | -1.61% | 107.1만 |
|---|
| 2026.04.07 | ₩83,338 | ₩83,645 | ₩80,665 | ₩82,429 | -1.09% | 47.2만 |
|---|
| 2026.04.06 | ₩85,369 | ₩85,903 | ₩82,683 | ₩84,072 | -1.52% | 38만 |
|---|
| 2026.04.02 | ₩82,041 | ₩85,088 | ₩81,119 | ₩84,727 | +3.27% | 44.5만 |
|---|
| 2026.04.01 | ₩85,863 | ₩88,455 | ₩85,155 | ₩85,342 | -0.61% | 84.1만 |
|---|
| 2026.03.31 | ₩79,703 | ₩84,439 | ₩79,703 | ₩84,380 | +5.87% | 80.2만 |
|---|
| 2026.03.30 | ₩80,438 | ₩81,173 | ₩77,057 | ₩78,086 | -2.92% | 65.3만 |
|---|
| 2026.03.27 | ₩78,835 | ₩81,079 | ₩77,913 | ₩79,877 | +1.32% | 47.4만 |
|---|
| 2026.03.26 | ₩81,707 | ₩82,496 | ₩79,035 | ₩79,155 | -3.12% | 51.9만 |
|---|
| 2026.03.25 | ₩84,527 | ₩85,990 | ₩83,245 | ₩83,752 | -0.92% | 51.1만 |
|---|
| 2026.03.24 | ₩78,835 | ₩81,774 | ₩78,140 | ₩81,520 | +3.41% | 54.4만 |
|---|
| 2026.03.23 | ₩79,743 | ₩81,801 | ₩78,541 | ₩80,371 | +0.79% | 81.4만 |
|---|
| 2026.03.20 | ₩81,854 | ₩82,082 | ₩76,483 | ₩77,672 | -5.11% | 88.7만 |
|---|
| 2026.03.19 | ₩80,491 | ₩82,135 | ₩77,899 | ₩81,373 | +1.10% | 98.6만 |
|---|
| 2026.03.18 | ₩85,556 | ₩85,783 | ₩83,411 | ₩83,578 | -2.31% | 75.3만 |
|---|
| 2026.03.17 | ₩85,970 | ₩88,295 | ₩85,596 | ₩86,919 | +1.10% | 62.1만 |
|---|
| 2026.03.16 | ₩86,317 | ₩86,571 | ₩83,554 | ₩85,756 | -0.65% | 45.7만 |
|---|
| 2026.03.13 | ₩89,658 | ₩91,154 | ₩85,248 | ₩85,275 | -4.89% | 76.9만 |
|---|
| 2026.03.12 | ₩89,578 | ₩90,660 | ₩86,939 | ₩89,671 | +0.10% | 43.3만 |
|---|
| 2026.03.11 | ₩91,662 | ₩92,611 | ₩89,330 | ₩90,192 | -1.60% | 44.4만 |
|---|
| 2026.03.10 | ₩89,978 | ₩94,468 | ₩89,825 | ₩91,769 | +1.99% | 100.1만 |
|---|
| 2026.03.09 | ₩83,204 | ₩89,350 | ₩82,843 | ₩89,123 | +7.11% | 90.2만 |
|---|
| 2026.03.06 | ₩86,571 | ₩89,337 | ₩84,901 | ₩85,475 | -1.27% | 68.3만 |
|---|
| 2026.03.05 | ₩93,335 | ₩93,335 | ₩86,945 | ₩88,856 | -4.80% | 149.5만 |
|---|
| 2026.03.04 | ₩94,000 | ₩95,604 | ₩90,994 | ₩94,829 | +0.88% | 62.6만 |
|---|
| 2026.03.03 | ₩95,804 | ₩96,018 | ₩88,869 | ₩92,691 | -3.25% | 152.8만 |
|---|
| 2026.03.02 | ₩95,457 | ₩101,319 | ₩95,296 | ₩100,962 | +5.77% | 127.5만 |
|---|
| 2026.02.27 | ₩95,630 | ₩96,753 | ₩94,348 | ₩96,125 | +0.52% | 47.8만 |
|---|
| 2026.02.26 | ₩97,795 | ₩98,022 | ₩93,212 | ₩96,619 | -1.20% | 72.5만 |
|---|
| 2026.02.25 | ₩100,387 | ₩101,363 | ₩98,076 | ₩98,196 | -2.18% | 90.9만 |
|---|
| 2026.02.24 | ₩95,978 | ₩99,519 | ₩93,239 | ₩99,238 | +3.40% | 82.5만 |
|---|
| 2026.02.23 | ₩97,581 | ₩98,223 | ₩94,895 | ₩96,285 | -1.33% | 51.5만 |
|---|
| 2026.02.20 | ₩97,889 | ₩100,067 | ₩95,537 | ₩98,196 | +0.31% | 72.2만 |
|---|
| 2026.02.19 | ₩94,976 | ₩98,102 | ₩93,185 | ₩97,033 | +2.17% | 109.3만 |
|---|
| 2026.02.18 | ₩92,490 | ₩96,472 | ₩92,490 | ₩95,256 | +2.99% | 148.7만 |
|---|
| 2026.02.17 | ₩90,566 | ₩91,929 | ₩88,201 | ₩91,154 | +0.65% | 78.8만 |
|---|
| 2026.02.13 | ₩92,076 | ₩94,181 | ₩89,805 | ₩92,143 | +0.07% | 68.1만 |
|---|
| 2026.02.12 | ₩96,886 | ₩96,886 | ₩91,462 | ₩92,611 | -4.41% | 78.6만 |
|---|
| 2026.02.11 | ₩97,180 | ₩97,942 | ₩92,718 | ₩96,339 | -0.87% | 81.1만 |
|---|
| 2026.02.10 | ₩96,926 | ₩97,180 | ₩94,435 | ₩94,708 | -2.29% | 53만 |
|---|
| 2026.02.09 | ₩92,103 | ₩97,073 | ₩91,341 | ₩96,967 | +5.28% | 104.1만 |
|---|
| 2026.02.06 | ₩90,099 | ₩91,836 | ₩87,587 | ₩91,662 | +1.74% | 103.4만 |
|---|
| 2026.02.05 | ₩89,368 | ₩92,851 | ₩87,573 | ₩87,814 | -1.74% | 133.2만 |
|---|
| 2026.02.04 | ₩101,944 | ₩102,204 | ₩90,239 | ₩93,613 | -8.17% | 164.8만 |
|---|
| 2026.02.03 | ₩100,681 | ₩102,913 | ₩98,797 | ₩102,151 | +1.46% | 137.2만 |
|---|
| 2026.02.02 | ₩99,131 | ₩100,801 | ₩95,163 | ₩95,804 | -3.36% | 143.8만 |
|---|
| 2026.01.30 | ₩104,449 | ₩107,402 | ₩96,713 | ₩99,358 | -4.87% | 230.4만 |
|---|
| 2026.01.29 | ₩113,408 | ₩113,508 | ₩102,432 | ₩108,351 | -4.46% | 237.5만 |
|---|
| 2026.01.28 | ₩106,761 | ₩112,333 | ₩105,759 | ₩112,226 | +5.12% | 273.6만 |
|---|
| 2026.01.27 | ₩99,425 | ₩103,901 | ₩98,009 | ₩103,447 | +4.05% | 179.4만 |
|---|
| 2026.01.26 | ₩105,077 | ₩107,416 | ₩97,648 | ₩98,463 | -6.29% | 248.3만 |
|---|
| 2026.01.23 | ₩101,897 | ₩102,432 | ₩100,000 | ₩101,483 | -0.41% | 141.7만 |
|---|
| 2026.01.22 | ₩100,267 | ₩101,550 | ₩98,998 | ₩100,614 | +0.35% | 132.6만 |
|---|
| 2026.01.21 | ₩98,183 | ₩99,385 | ₩95,831 | ₩99,385 | +1.22% | 146.1만 |
|---|
| 2026.01.20 | ₩94,515 | ₩97,087 | ₩93,212 | ₩94,321 | -0.20% | 163.6만 |
|---|
| 2026.01.16 | ₩92,023 | ₩94,869 | ₩91,528 | ₩92,958 | +1.02% | 179.6만 |
|---|
| 2026.01.15 | ₩89,591 | ₩92,130 | ₩88,134 | ₩90,847 | +1.40% | 110.2만 |
|---|
| 2026.01.14 | ₩86,504 | ₩90,793 | ₩85,048 | ₩89,658 | +3.65% | 124.3만 |
|---|
| 2026.01.13 | ₩87,640 | ₩87,640 | ₩85,649 | ₩85,890 | -2.00% | 58.6만 |
|---|
| 2026.01.12 | ₩85,516 | ₩87,787 | ₩84,821 | ₩87,493 | +2.31% | 70.1만 |
|---|
| 2026.01.09 | ₩86,705 | ₩88,161 | ₩83,645 | ₩84,687 | -2.33% | 75.9만 |
|---|
| 2026.01.08 | ₩84,781 | ₩84,874 | ₩83,113 | ₩84,286 | -0.58% | 43.3만 |
|---|
| 2026.01.07 | ₩83,324 | ₩84,941 | ₩82,673 | ₩84,834 | +1.81% | 55.7만 |
|---|
| 2026.01.06 | ₩83,444 | ₩84,166 | ₩82,114 | ₩83,525 | +0.10% | 81.1만 |
|---|
| 2026.01.05 | ₩81,507 | ₩83,217 | ₩80,067 | ₩83,057 | +1.90% | 90.6만 |
|---|
| 2026.01.02 | ₩74,893 | ₩80,839 | ₩74,893 | ₩80,772 | +7.85% | 105.9만 |
|---|
| 2025.12.31 | ₩73,664 | ₩74,532 | ₩73,102 | ₩73,343 | -0.44% | 19.7만 |
|---|
| 2025.12.30 | ₩74,893 | ₩75,187 | ₩73,068 | ₩73,089 | -2.41% | 49.6만 |
|---|
| 2025.12.29 | ₩74,238 | ₩76,750 | ₩73,637 | ₩74,706 | +0.63% | 28.8만 |
|---|
| 2025.12.26 | ₩75,628 | ₩75,788 | ₩74,225 | ₩74,799 | -1.10% | 21.8만 |
|---|
| 2025.12.24 | ₩75,788 | ₩75,935 | ₩74,372 | ₩75,601 | -0.25% | 17.4만 |
|---|
| 2025.12.23 | ₩74,519 | ₩76,769 | ₩74,519 | ₩75,508 | +1.33% | 47.8만 |
|---|
| 2025.12.22 | ₩75,962 | ₩76,790 | ₩74,231 | ₩74,345 | -2.13% | 59.7만 |
|---|
| 2025.12.19 | ₩71,967 | ₩75,534 | ₩71,866 | ₩74,425 | +3.42% | 114.7만 |
|---|
| 2025.12.18 | ₩69,030 | ₩71,098 | ₩68,880 | ₩70,991 | +2.84% | 54.7만 |
|---|
| 2025.12.17 | ₩73,076 | ₩73,730 | ₩71,018 | ₩71,098 | -2.71% | 56.4만 |
|---|
| 2025.12.16 | ₩73,263 | ₩74,145 | ₩71,853 | ₩72,621 | -0.88% | 90만 |
|---|
| 2025.12.15 | ₩76,216 | ₩77,338 | ₩73,704 | ₩73,704 | -3.30% | 28.5만 |
|---|
| 2025.12.12 | ₩79,610 | ₩79,610 | ₩74,729 | ₩75,801 | -4.78% | 54.8만 |
|---|
| 2025.12.11 | ₩77,311 | ₩80,051 | ₩76,571 | ₩79,730 | +3.13% | 38.5만 |
|---|
| 2025.12.10 | ₩77,859 | ₩78,300 | ₩75,120 | ₩77,832 | -0.03% | 50.9만 |
|---|
| 2025.12.09 | ₩76,242 | ₩78,273 | ₩76,202 | ₩78,033 | +2.35% | 26.4만 |
|---|
| 2025.12.08 | ₩78,915 | ₩79,088 | ₩77,445 | ₩77,605 | -1.66% | 28.6만 |
|---|
| 2025.12.05 | ₩81,066 | ₩81,240 | ₩77,740 | ₩78,314 | -3.40% | 48.7만 |
|---|
| 2025.12.04 | ₩77,111 | ₩80,398 | ₩75,574 | ₩80,331 | +4.18% | 75만 |
|---|
| 2025.12.03 | ₩75,013 | ₩77,138 | ₩74,572 | ₩77,138 | +2.83% | 36.9만 |
|---|
| 2025.12.02 | ₩73,370 | ₩75,080 | ₩72,967 | ₩74,813 | +1.97% | 34.6만 |
|---|
| 2025.12.01 | ₩73,704 | ₩74,385 | ₩72,822 | ₩73,169 | -0.73% | 65.4만 |
|---|
| 2025.11.28 | ₩73,891 | ₩74,439 | ₩73,450 | ₩74,278 | +0.52% | 24.1만 |
|---|
| 2025.11.26 | ₩73,423 | ₩73,958 | ₩72,635 | ₩73,517 | +0.13% | 51.2만 |
|---|
| 2025.11.25 | ₩70,884 | ₩72,822 | ₩69,481 | ₩72,822 | +2.73% | 73.2만 |
|---|
| 2025.11.24 | ₩68,105 | ₩70,924 | ₩67,806 | ₩70,924 | +4.14% | 64.9만 |
|---|
| 2025.11.21 | ₩67,958 | ₩68,372 | ₩66,087 | ₩67,878 | -0.12% | 80.5만 |
|---|
| 2025.11.20 | ₩74,465 | ₩74,906 | ₩68,559 | ₩68,586 | -7.90% | 81.2만 |
|---|
| 2025.11.19 | ₩72,127 | ₩74,372 | ₩71,165 | ₩73,383 | +1.74% | 70.6만 |
|---|
| 2025.11.18 | ₩69,615 | ₩71,713 | ₩69,134 | ₩70,938 | +1.90% | 83.2만 |
|---|
| 2025.11.17 | ₩71,018 | ₩72,354 | ₩70,029 | ₩70,590 | -0.60% | 52.1만 |
|---|
| 2025.11.14 | ₩69,855 | ₩73,289 | ₩69,481 | ₩72,207 | +3.37% | 126.9만 |
|---|
| 2025.11.13 | ₩75,494 | ₩76,256 | ₩72,528 | ₩73,076 | -3.20% | 70.8만 |
|---|
| 2025.11.12 | ₩76,951 | ₩77,365 | ₩75,220 | ₩76,136 | -1.06% | 58.9만 |
|---|
| 2025.11.11 | ₩77,004 | ₩77,004 | ₩74,793 | ₩76,109 | -1.16% | 30.5만 |
|---|
| 2025.11.10 | ₩77,231 | ₩78,420 | ₩76,710 | ₩78,060 | +1.07% | 51.6만 |
|---|
| 2025.11.07 | ₩71,352 | ₩74,399 | ₩70,497 | ₩74,399 | +4.27% | 85.1만 |
|---|
| 2025.11.06 | ₩76,162 | ₩76,162 | ₩72,676 | ₩73,436 | -3.58% | 154.8만 |
|---|
| 2025.11.05 | ₩77,472 | ₩78,060 | ₩76,029 | ₩76,643 | -1.07% | 64.1만 |
|---|
| 2025.11.04 | ₩78,674 | ₩79,890 | ₩77,625 | ₩77,953 | -0.92% | 125.4만 |
|---|
| 2025.11.03 | ₩84,914 | ₩85,315 | ₩81,193 | ₩81,213 | -4.36% | 75.3만 |
|---|
| 2025.10.31 | ₩87,800 | ₩87,800 | ₩84,821 | ₩86,010 | -2.04% | 92.7만 |
|---|
| 2025.10.30 | ₩86,237 | ₩87,881 | ₩84,567 | ₩87,827 | +1.84% | 43.3만 |
|---|
| 2025.10.29 | ₩84,914 | ₩87,627 | ₩84,032 | ₩85,676 | +0.90% | 85만 |
|---|
| 2025.10.28 | ₩80,892 | ₩85,128 | ₩80,251 | ₩84,193 | +4.08% | 147.7만 |
|---|
| 2025.10.27 | ₩78,928 | ₩78,928 | ₩74,910 | ₩76,563 | -3.00% | 53.4만 |
|---|
| 2025.10.24 | ₩78,113 | ₩78,968 | ₩76,590 | ₩78,554 | +0.56% | 54.5만 |
|---|
| 2025.10.23 | ₩77,899 | ₩78,808 | ₩76,202 | ₩76,683 | -1.56% | 74.4만 |
|---|
| 2025.10.22 | ₩74,492 | ₩77,873 | ₩73,891 | ₩77,619 | +4.20% | 106.3만 |
|---|
| 2025.10.21 | ₩77,659 | ₩77,839 | ₩74,198 | ₩75,200 | -3.17% | 96.8만 |
|---|
| 2025.10.20 | ₩80,238 | ₩80,238 | ₩76,685 | ₩79,129 | -1.38% | 112만 |
|---|
| 2025.10.17 | ₩81,293 | ₩82,442 | ₩77,632 | ₩79,623 | -2.05% | 146.4만 |
|---|
| 2025.10.16 | ₩89,390 | ₩90,753 | ₩84,520 | ₩84,674 | -5.28% | 112.2만 |
|---|
| 2025.10.15 | ₩91,061 | ₩91,595 | ₩84,847 | ₩88,428 | -2.89% | 158.2만 |
|---|
| 2025.10.14 | ₩85,836 | ₩90,727 | ₩82,763 | ₩88,629 | +3.25% | 123.3만 |
|---|
| 2025.10.13 | ₩85,449 | ₩87,613 | ₩84,660 | ₩84,807 | -0.75% | 99.5만 |
|---|
| 2025.10.10 | ₩82,015 | ₩86,772 | ₩81,494 | ₩82,375 | +0.44% | 114.2만 |
|---|