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 | ₩62,013 | ₩62,347 | ₩61,010 | ₩62,146 | +0.22% | 45.6만 |
| 2026.10.08 | ₩63,256 | ₩63,510 | ₩60,736 | ₩61,598 | -2.62% | 158.7만 |
| 2026.10.07 | ₩65,608 | ₩66,076 | ₩63,797 | ₩63,977 | -2.49% | 49.6만 |
| 2026.10.06 | ₩64,886 | ₩68,495 | ₩64,833 | ₩67,225 | +3.60% | 186.9만 |
| 2026.10.05 | ₩63,443 | ₩64,539 | ₩62,935 | ₩64,044 | +0.95% | 52.3만 |
| 2026.10.02 | ₩64,084 | ₩64,198 | ₩63,135 | ₩63,376 | -1.11% | 37.3만 |
| 2026.10.01 | ₩63,376 | ₩63,630 | ₩62,026 | ₩63,135 | -0.38% | 48.6만 |
| 2026.09.30 | ₩64,378 | ₩65,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,429 |
| -1.47% |
| 42.6만 |
| 2026.09.29 | ₩65,020 | ₩65,287 | ₩63,884 | ₩64,485 | -0.82% | 33.3만 |
|---|
| 2026.09.28 | ₩64,752 | ₩64,752 | ₩63,588 | ₩64,044 | -1.09% | 67.9만 |
|---|
| 2026.09.25 | ₩65,728 | ₩66,169 | ₩64,980 | ₩65,661 | -0.10% | 38.5만 |
|---|
| 2026.09.24 | ₩67,332 | ₩67,476 | ₩65,501 | ₩65,661 | -2.48% | 52.8만 |
|---|
| 2026.09.23 | ₩69,443 | ₩69,510 | ₩67,626 | ₩67,653 | -2.58% | 33.3만 |
|---|
| 2026.09.22 | ₩69,978 | ₩70,867 | ₩68,945 | ₩70,553 | +0.82% | 39.9만 |
|---|
| 2026.09.21 | ₩69,043 | ₩69,998 | ₩68,591 | ₩69,497 | +0.66% | 50만 |
|---|
| 2026.09.18 | ₩68,976 | ₩69,056 | ₩66,877 | ₩67,252 | -2.50% | 42.3만 |
|---|
| 2026.09.17 | ₩68,929 | ₩69,230 | ₩68,321 | ₩68,575 | -0.51% | 54.7만 |
|---|
| 2026.09.16 | ₩68,134 | ₩68,722 | ₩66,089 | ₩67,118 | -1.49% | 49.4만 |
|---|
| 2026.09.15 | ₩67,947 | ₩68,321 | ₩66,837 | ₩67,359 | -0.87% | 51.4만 |
|---|
| 2026.09.14 | ₩68,401 | ₩68,548 | ₩66,557 | ₩67,666 | -1.07% | 66.3만 |
|---|
| 2026.09.11 | ₩72,664 | ₩72,892 | ₩69,965 | ₩70,005 | -3.66% | 98만 |
|---|
| 2026.09.10 | ₩73,988 | ₩74,763 | ₩72,977 | ₩73,012 | -1.32% | 52.1만 |
|---|
| 2026.09.09 | ₩76,193 | ₩77,422 | ₩75,645 | ₩76,153 | -0.05% | 62.8만 |
|---|
| 2026.09.08 | ₩76,513 | ₩78,259 | ₩75,865 | ₩76,687 | +0.23% | 48.4만 |
|---|
| 2026.09.04 | ₩75,591 | ₩76,660 | ₩75,230 | ₩76,273 | +0.90% | 33.2만 |
|---|
| 2026.09.03 | ₩75,364 | ₩76,794 | ₩75,364 | ₩76,447 | +1.44% | 63.9만 |
|---|
| 2026.09.02 | ₩73,132 | ₩74,896 | ₩72,384 | ₩73,440 | +0.42% | 51만 |
|---|
| 2026.09.01 | ₩74,375 | ₩74,475 | ₩72,384 | ₩73,065 | -1.76% | 227.2만 |
|---|
| 2026.08.31 | ₩76,326 | ₩76,674 | ₩75,567 | ₩75,925 | -0.53% | 28.8만 |
|---|
| 2026.08.28 | ₩81,378 | ₩81,385 | ₩75,391 | ₩75,725 | -6.95% | 109.8만 |
|---|
| 2026.08.27 | ₩81,565 | ₩82,000 | ₩80,475 | ₩81,592 | +0.03% | 82.7만 |
|---|
| 2026.08.26 | ₩81,993 | ₩84,399 | ₩81,124 | ₩81,565 | -0.52% | 143.3만 |
|---|
| 2026.08.25 | ₩79,213 | ₩82,406 | ₩78,919 | ₩81,699 | +3.14% | 175만 |
|---|
| 2026.08.24 | ₩78,184 | ₩79,494 | ₩77,342 | ₩78,478 | +0.38% | 67.3만 |
|---|
| 2026.08.21 | ₩74,295 | ₩77,917 | ₩74,282 | ₩77,770 | +4.68% | 103.1만 |
|---|
| 2026.08.20 | ₩72,945 | ₩73,739 | ₩71,515 | ₩72,237 | -0.97% | 49.9만 |
|---|
| 2026.08.19 | ₩73,039 | ₩74,368 | ₩72,918 | ₩74,241 | +1.65% | 34.6만 |
|---|
| 2026.08.18 | ₩73,382 | ₩74,041 | ₩71,301 | ₩72,036 | -1.83% | 48.8만 |
|---|
| 2026.08.17 | ₩73,533 | ₩75,712 | ₩72,584 | ₩74,228 | +0.95% | 46.5만 |
|---|
| 2026.08.14 | ₩72,771 | ₩74,161 | ₩72,651 | ₩72,918 | +0.20% | 25.1만 |
|---|
| 2026.08.13 | ₩73,841 | ₩74,295 | ₩72,531 | ₩72,798 | -1.41% | 34.8만 |
|---|
| 2026.08.12 | ₩75,057 | ₩75,271 | ₩73,573 | ₩74,028 | -1.37% | 22.3만 |
|---|
| 2026.08.11 | ₩73,734 | ₩74,576 | ₩73,346 | ₩74,001 | +0.36% | 38.5만 |
|---|
| 2026.08.10 | ₩72,972 | ₩73,814 | ₩72,544 | ₩72,972 | 0.00% | 23.4만 |
|---|
| 2026.08.07 | ₩72,531 | ₩74,175 | ₩71,923 | ₩72,878 | +0.48% | 61.1만 |
|---|
| 2026.08.06 | ₩69,885 | ₩71,622 | ₩68,789 | ₩70,914 | +1.47% | 30.6만 |
|---|
| 2026.08.05 | ₩70,513 | ₩70,831 | ₩69,601 | ₩70,179 | -0.47% | 54.1만 |
|---|
| 2026.08.04 | ₩68,535 | ₩70,219 | ₩68,214 | ₩69,363 | +1.21% | 62.8만 |
|---|
| 2026.08.03 | ₩65,488 | ₩67,907 | ₩64,954 | ₩67,786 | +3.51% | 43.2만 |
|---|
| 2026.07.31 | ₩67,158 | ₩67,158 | ₩63,763 | ₩64,913 | -3.34% | 40.8만 |
|---|
| 2026.07.30 | ₩64,659 | ₩66,223 | ₩63,884 | ₩66,089 | +2.21% | 39.3만 |
|---|
| 2026.07.29 | ₩64,766 | ₩65,140 | ₩62,574 | ₩62,988 | -2.74% | 39.3만 |
|---|
| 2026.07.28 | ₩65,568 | ₩65,604 | ₩63,503 | ₩64,632 | -1.43% | 30.1만 |
|---|
| 2026.07.27 | ₩67,105 | ₩67,960 | ₩66,041 | ₩66,851 | -0.38% | 23.5만 |
|---|
| 2026.07.24 | ₩67,786 | ₩68,107 | ₩65,648 | ₩66,062 | -2.54% | 23.3만 |
|---|
| 2026.07.23 | ₩67,960 | ₩68,735 | ₩67,240 | ₩68,214 | +0.37% | 21.3만 |
|---|
| 2026.07.22 | ₩67,479 | ₩69,188 | ₩67,479 | ₩68,267 | +1.17% | 28.2만 |
|---|
| 2026.07.21 | ₩65,100 | ₩67,065 | ₩65,100 | ₩67,051 | +3.00% | 41.4만 |
|---|
| 2026.07.20 | ₩64,712 | ₩65,193 | ₩64,164 | ₩64,485 | -0.35% | 41.6만 |
|---|
| 2026.07.17 | ₩63,683 | ₩65,488 | ₩62,948 | ₩64,445 | +1.20% | 57.4만 |
|---|
| 2026.07.16 | ₩67,292 | ₩67,405 | ₩64,670 | ₩65,180 | -3.14% | 62.8만 |
|---|
| 2026.07.15 | ₩69,163 | ₩69,443 | ₩66,624 | ₩68,000 | -1.68% | 34.2만 |
|---|
| 2026.07.14 | ₩68,294 | ₩69,497 | ₩68,267 | ₩68,949 | +0.96% | 49.1만 |
|---|
| 2026.07.13 | ₩69,591 | ₩69,858 | ₩66,784 | ₩67,105 | -3.57% | 62.9만 |
|---|
| 2026.07.10 | ₩70,352 | ₩71,630 | ₩69,778 | ₩71,221 | +1.23% | 51.6만 |
|---|
| 2026.07.09 | ₩69,096 | ₩70,125 | ₩68,842 | ₩69,778 | +0.99% | 34.9만 |
|---|
| 2026.07.08 | ₩67,439 | ₩68,815 | ₩66,825 | ₩68,615 | +1.74% | 50.3만 |
|---|
| 2026.07.07 | ₩70,032 | ₩70,032 | ₩66,984 | ₩67,719 | -3.30% | 91.1만 |
|---|
| 2026.07.06 | ₩71,742 | ₩72,999 | ₩71,288 | ₩71,582 | -0.22% | 23.9만 |
|---|
| 2026.07.02 | ₩70,833 | ₩73,466 | ₩69,631 | ₩70,606 | -0.32% | 36.2만 |
|---|
| 2026.07.01 | ₩70,954 | ₩73,105 | ₩69,804 | ₩69,991 | -1.36% | 47.9만 |
|---|
| 2026.06.30 | ₩70,633 | ₩70,860 | ₩69,056 | ₩70,285 | -0.49% | 28.8만 |
|---|
| 2026.06.29 | ₩71,421 | ₩71,421 | ₩69,296 | ₩71,007 | -0.58% | 28만 |
|---|
| 2026.06.26 | ₩70,125 | ₩72,290 | ₩69,617 | ₩70,900 | +1.11% | 35.3만 |
|---|
| 2026.06.25 | ₩72,958 | ₩74,108 | ₩70,780 | ₩71,181 | -2.44% | 59.6만 |
|---|
| 2026.06.24 | ₩73,961 | ₩73,961 | ₩71,381 | ₩72,558 | -1.90% | 87.6만 |
|---|
| 2026.06.23 | ₩72,838 | ₩76,447 | ₩72,250 | ₩74,429 | +2.18% | 44.4만 |
|---|
| 2026.06.22 | ₩76,139 | ₩76,447 | ₩74,108 | ₩75,083 | -1.39% | 42.3만 |
|---|
| 2026.06.18 | ₩77,850 | ₩78,585 | ₩75,712 | ₩76,808 | -1.34% | 54.5만 |
|---|
| 2026.06.17 | ₩77,436 | ₩79,454 | ₩76,246 | ₩76,286 | -1.48% | 33만 |
|---|
| 2026.06.16 | ₩77,302 | ₩79,192 | ₩76,019 | ₩77,155 | -0.19% | 38.4만 |
|---|
| 2026.06.15 | ₩76,340 | ₩78,839 | ₩76,340 | ₩77,382 | +1.37% | 63.8만 |
|---|
| 2026.06.12 | ₩72,424 | ₩73,747 | ₩71,915 | ₩72,945 | +0.72% | 38.3만 |
|---|
| 2026.06.11 | ₩69,711 | ₩72,785 | ₩69,550 | ₩72,558 | +4.08% | 78.7만 |
|---|
| 2026.06.10 | ₩71,194 | ₩71,943 | ₩68,548 | ₩68,789 | -3.38% | 59.1만 |
|---|
| 2026.06.09 | ₩75,257 | ₩75,257 | ₩69,470 | ₩71,836 | -4.55% | 80.9만 |
|---|
| 2026.06.08 | ₩76,139 | ₩76,714 | ₩74,392 | ₩74,549 | -2.09% | 64.3만 |
|---|
| 2026.06.05 | ₩80,710 | ₩80,723 | ₩73,699 | ₩73,881 | -8.46% | 127.7만 |
|---|
| 2026.06.04 | ₩81,793 | ₩82,528 | ₩80,590 | ₩81,592 | -0.25% | 56.2만 |
|---|
| 2026.06.03 | ₩86,844 | ₩86,844 | ₩81,692 | ₩82,140 | -5.42% | 76.8만 |
|---|
| 2026.06.02 | ₩81,285 | ₩87,633 | ₩80,202 | ₩87,326 | +7.43% | 105.8만 |
|---|
| 2026.06.01 | ₩81,071 | ₩82,795 | ₩79,785 | ₩81,712 | +0.79% | 29.7만 |
|---|
| 2026.05.29 | ₩81,565 | ₩82,461 | ₩79,681 | ₩81,899 | +0.41% | 61.2만 |
|---|
| 2026.05.28 | ₩80,182 | ₩82,427 | ₩78,955 | ₩81,993 | +2.26% | 54.7만 |
|---|
| 2026.05.27 | ₩80,443 | ₩81,739 | ₩79,521 | ₩80,830 | +0.48% | 52.5만 |
|---|
| 2026.05.26 | ₩79,681 | ₩81,512 | ₩79,374 | ₩81,365 | +2.11% | 396.8만 |
|---|
| 2026.05.22 | ₩78,518 | ₩79,186 | ₩77,389 | ₩77,810 | -0.90% | 46.2만 |
|---|
| 2026.05.21 | ₩76,874 | ₩78,652 | ₩75,925 | ₩77,623 | +0.97% | 88.8만 |
|---|
| 2026.05.20 | ₩77,142 | ₩77,810 | ₩75,925 | ₩76,754 | -0.50% | 34.4만 |
|---|
| 2026.05.19 | ₩78,545 | ₩78,545 | ₩75,765 | ₩76,286 | -2.88% | 97.8만 |
|---|
| 2026.05.18 | ₩80,630 | ₩81,258 | ₩77,703 | ₩78,518 | -2.62% | 68.4만 |
|---|
| 2026.05.15 | ₩81,980 | ₩82,220 | ₩79,387 | ₩80,389 | -1.94% | 110.1만 |
|---|
| 2026.05.14 | ₩85,495 | ₩85,495 | ₩81,859 | ₩83,530 | -2.30% | 76.5만 |
|---|
| 2026.05.13 | ₩86,804 | ₩86,804 | ₩83,877 | ₩85,374 | -1.65% | 56만 |
|---|
| 2026.05.12 | ₩89,517 | ₩89,664 | ₩84,572 | ₩87,539 | -2.21% | 101만 |
|---|
| 2026.05.11 | ₩89,090 | ₩92,680 | ₩88,836 | ₩91,135 | +2.30% | 86.5만 |
|---|
| 2026.05.08 | ₩90,440 | ₩90,680 | ₩86,697 | ₩86,858 | -3.96% | 66.5만 |
|---|
| 2026.05.07 | ₩92,230 | ₩93,848 | ₩88,889 | ₩89,558 | -2.90% | 103.9만 |
|---|
| 2026.05.06 | ₩87,980 | ₩92,638 | ₩86,885 | ₩92,471 | +5.10% | 82.9만 |
|---|
| 2026.05.05 | ₩89,945 | ₩91,061 | ₩86,363 | ₩86,631 | -3.68% | 46.1만 |
|---|
| 2026.05.04 | ₩89,517 | ₩91,168 | ₩88,061 | ₩88,689 | -0.93% | 34만 |
|---|
| 2026.05.01 | ₩90,526 | ₩90,707 | ₩87,940 | ₩89,718 | -0.89% | 33만 |
|---|
| 2026.04.30 | ₩86,911 | ₩91,736 | ₩86,764 | ₩91,616 | +5.41% | 79.1만 |
|---|
| 2026.04.29 | ₩88,816 | ₩89,010 | ₩85,561 | ₩86,083 | -3.08% | 33.6만 |
|---|
| 2026.04.28 | ₩90,627 | ₩91,161 | ₩87,513 | ₩88,154 | -2.73% | 48.8만 |
|---|
| 2026.04.27 | ₩90,613 | ₩92,458 | ₩90,186 | ₩91,870 | +1.39% | 46.9만 |
|---|
| 2026.04.24 | ₩93,072 | ₩93,353 | ₩89,544 | ₩89,558 | -3.78% | 47.9만 |
|---|
| 2026.04.23 | ₩95,679 | ₩96,674 | ₩90,600 | ₩92,391 | -3.44% | 62.8만 |
|---|
| 2026.04.22 | ₩90,961 | ₩95,612 | ₩90,947 | ₩95,371 | +4.85% | 69.9만 |
|---|
| 2026.04.21 | ₩93,620 | ₩93,747 | ₩89,290 | ₩89,664 | -4.23% | 105.7만 |
|---|
| 2026.04.20 | ₩92,003 | ₩94,208 | ₩90,226 | ₩94,102 | +2.28% | 59.8만 |
|---|
| 2026.04.17 | ₩94,382 | ₩95,425 | ₩92,230 | ₩92,792 | -1.69% | 88.5만 |
|---|
| 2026.04.16 | ₩92,478 | ₩93,808 | ₩91,997 | ₩92,912 | +0.47% | 108.4만 |
|---|
| 2026.04.15 | ₩89,638 | ₩93,193 | ₩88,889 | ₩92,070 | +2.71% | 89.3만 |
|---|
| 2026.04.14 | ₩89,544 | ₩90,199 | ₩88,279 | ₩88,782 | -0.85% | 97.1만 |
|---|
| 2026.04.13 | ₩85,308 | ₩88,087 | ₩84,038 | ₩88,074 | +3.24% | 53.8만 |
|---|
| 2026.04.10 | ₩86,724 | ₩88,341 | ₩85,989 | ₩86,123 | -0.69% | 45.6만 |
|---|
| 2026.04.09 | ₩85,949 | ₩87,245 | ₩84,550 | ₩86,350 | +0.47% | 70.1만 |
|---|
| 2026.04.08 | ₩87,940 | ₩89,143 | ₩85,321 | ₩86,524 | -1.61% | 107.1만 |
|---|
| 2026.04.07 | ₩83,356 | ₩83,664 | ₩80,683 | ₩82,447 | -1.09% | 47.2만 |
|---|
| 2026.04.06 | ₩85,388 | ₩85,922 | ₩82,701 | ₩84,091 | -1.52% | 38만 |
|---|
| 2026.04.02 | ₩82,060 | ₩85,107 | ₩81,138 | ₩84,746 | +3.27% | 44.5만 |
|---|
| 2026.04.01 | ₩85,882 | ₩88,475 | ₩85,174 | ₩85,361 | -0.61% | 84.1만 |
|---|
| 2026.03.31 | ₩79,721 | ₩84,458 | ₩79,721 | ₩84,399 | +5.87% | 80.2만 |
|---|
| 2026.03.30 | ₩80,456 | ₩81,191 | ₩77,075 | ₩78,104 | -2.92% | 65.3만 |
|---|
| 2026.03.27 | ₩78,852 | ₩81,098 | ₩77,930 | ₩79,895 | +1.32% | 47.4만 |
|---|
| 2026.03.26 | ₩81,726 | ₩82,514 | ₩79,053 | ₩79,173 | -3.12% | 51.9만 |
|---|
| 2026.03.25 | ₩84,546 | ₩86,009 | ₩83,264 | ₩83,771 | -0.92% | 51.1만 |
|---|
| 2026.03.24 | ₩78,852 | ₩81,793 | ₩78,157 | ₩81,539 | +3.41% | 54.4만 |
|---|
| 2026.03.23 | ₩79,761 | ₩81,819 | ₩78,558 | ₩80,389 | +0.79% | 81.4만 |
|---|
| 2026.03.20 | ₩81,873 | ₩82,100 | ₩76,500 | ₩77,690 | -5.11% | 88.7만 |
|---|
| 2026.03.19 | ₩80,510 | ₩82,153 | ₩77,917 | ₩81,392 | +1.10% | 98.6만 |
|---|
| 2026.03.18 | ₩85,575 | ₩85,802 | ₩83,430 | ₩83,597 | -2.31% | 75.3만 |
|---|
| 2026.03.17 | ₩85,989 | ₩88,315 | ₩85,615 | ₩86,938 | +1.10% | 62.1만 |
|---|
| 2026.03.16 | ₩86,337 | ₩86,591 | ₩83,573 | ₩85,775 | -0.65% | 45.7만 |
|---|
| 2026.03.13 | ₩89,678 | ₩91,175 | ₩85,267 | ₩85,294 | -4.89% | 76.9만 |
|---|
| 2026.03.12 | ₩89,598 | ₩90,680 | ₩86,958 | ₩89,691 | +0.10% | 43.3만 |
|---|
| 2026.03.11 | ₩91,683 | ₩92,631 | ₩89,350 | ₩90,212 | -1.60% | 44.4만 |
|---|
| 2026.03.10 | ₩89,999 | ₩94,489 | ₩89,845 | ₩91,789 | +1.99% | 100.1만 |
|---|
| 2026.03.09 | ₩83,223 | ₩89,370 | ₩82,862 | ₩89,143 | +7.11% | 90.2만 |
|---|
| 2026.03.06 | ₩86,591 | ₩89,357 | ₩84,920 | ₩85,495 | -1.27% | 68.3만 |
|---|
| 2026.03.05 | ₩93,356 | ₩93,356 | ₩86,965 | ₩88,876 | -4.80% | 149.5만 |
|---|
| 2026.03.04 | ₩94,021 | ₩95,625 | ₩91,014 | ₩94,850 | +0.88% | 62.6만 |
|---|
| 2026.03.03 | ₩95,826 | ₩96,039 | ₩88,889 | ₩92,712 | -3.25% | 152.8만 |
|---|
| 2026.03.02 | ₩95,478 | ₩101,341 | ₩95,318 | ₩100,984 | +5.77% | 127.5만 |
|---|
| 2026.02.27 | ₩95,652 | ₩96,775 | ₩94,369 | ₩96,146 | +0.52% | 47.8만 |
|---|
| 2026.02.26 | ₩97,817 | ₩98,044 | ₩93,233 | ₩96,641 | -1.20% | 72.5만 |
|---|
| 2026.02.25 | ₩100,410 | ₩101,385 | ₩98,098 | ₩98,218 | -2.18% | 90.9만 |
|---|
| 2026.02.24 | ₩95,999 | ₩99,541 | ₩93,260 | ₩99,260 | +3.40% | 82.5만 |
|---|
| 2026.02.23 | ₩97,603 | ₩98,245 | ₩94,917 | ₩96,307 | -1.33% | 51.5만 |
|---|
| 2026.02.20 | ₩97,911 | ₩100,089 | ₩95,558 | ₩98,218 | +0.31% | 72.2만 |
|---|
| 2026.02.19 | ₩94,997 | ₩98,124 | ₩93,206 | ₩97,055 | +2.17% | 109.3만 |
|---|
| 2026.02.18 | ₩92,511 | ₩96,494 | ₩92,511 | ₩95,278 | +2.99% | 148.7만 |
|---|
| 2026.02.17 | ₩90,587 | ₩91,950 | ₩88,221 | ₩91,175 | +0.65% | 78.8만 |
|---|
| 2026.02.13 | ₩92,097 | ₩94,202 | ₩89,825 | ₩92,164 | +0.07% | 68.1만 |
|---|
| 2026.02.12 | ₩96,908 | ₩96,908 | ₩91,482 | ₩92,631 | -4.41% | 78.6만 |
|---|
| 2026.02.11 | ₩97,202 | ₩97,964 | ₩92,738 | ₩96,360 | -0.87% | 81.1만 |
|---|
| 2026.02.10 | ₩96,948 | ₩97,202 | ₩94,456 | ₩94,730 | -2.29% | 53만 |
|---|
| 2026.02.09 | ₩92,124 | ₩97,095 | ₩91,362 | ₩96,988 | +5.28% | 104.1만 |
|---|
| 2026.02.06 | ₩90,119 | ₩91,856 | ₩87,606 | ₩91,683 | +1.74% | 103.4만 |
|---|
| 2026.02.05 | ₩89,388 | ₩92,872 | ₩87,593 | ₩87,833 | -1.74% | 133.2만 |
|---|
| 2026.02.04 | ₩101,967 | ₩102,227 | ₩90,259 | ₩93,634 | -8.17% | 164.8만 |
|---|
| 2026.02.03 | ₩100,704 | ₩102,936 | ₩98,819 | ₩102,174 | +1.46% | 137.2만 |
|---|
| 2026.02.02 | ₩99,153 | ₩100,824 | ₩95,184 | ₩95,826 | -3.36% | 143.8만 |
|---|
| 2026.01.30 | ₩104,473 | ₩107,426 | ₩96,734 | ₩99,381 | -4.87% | 230.4만 |
|---|
| 2026.01.29 | ₩113,434 | ₩113,534 | ₩102,455 | ₩108,375 | -4.46% | 237.5만 |
|---|
| 2026.01.28 | ₩106,785 | ₩112,358 | ₩105,782 | ₩112,251 | +5.12% | 273.6만 |
|---|
| 2026.01.27 | ₩99,447 | ₩103,925 | ₩98,031 | ₩103,470 | +4.05% | 179.4만 |
|---|
| 2026.01.26 | ₩105,101 | ₩107,440 | ₩97,670 | ₩98,485 | -6.29% | 248.3만 |
|---|
| 2026.01.23 | ₩101,920 | ₩102,455 | ₩100,022 | ₩101,506 | -0.41% | 141.7만 |
|---|
| 2026.01.22 | ₩100,289 | ₩101,572 | ₩99,020 | ₩100,637 | +0.35% | 132.6만 |
|---|
| 2026.01.21 | ₩98,205 | ₩99,407 | ₩95,852 | ₩99,407 | +1.22% | 146.1만 |
|---|
| 2026.01.20 | ₩94,536 | ₩97,109 | ₩93,233 | ₩94,342 | -0.20% | 163.6만 |
|---|
| 2026.01.16 | ₩92,043 | ₩94,890 | ₩91,549 | ₩92,979 | +1.02% | 179.6만 |
|---|
| 2026.01.15 | ₩89,611 | ₩92,150 | ₩88,154 | ₩90,867 | +1.40% | 110.2만 |
|---|
| 2026.01.14 | ₩86,524 | ₩90,814 | ₩85,067 | ₩89,678 | +3.65% | 124.3만 |
|---|
| 2026.01.13 | ₩87,660 | ₩87,660 | ₩85,668 | ₩85,909 | -2.00% | 58.6만 |
|---|
| 2026.01.12 | ₩85,535 | ₩87,807 | ₩84,840 | ₩87,513 | +2.31% | 70.1만 |
|---|
| 2026.01.09 | ₩86,724 | ₩88,181 | ₩83,664 | ₩84,706 | -2.33% | 75.9만 |
|---|
| 2026.01.08 | ₩84,800 | ₩84,893 | ₩83,132 | ₩84,305 | -0.58% | 43.3만 |
|---|
| 2026.01.07 | ₩83,343 | ₩84,960 | ₩82,692 | ₩84,853 | +1.81% | 55.7만 |
|---|
| 2026.01.06 | ₩83,463 | ₩84,185 | ₩82,132 | ₩83,543 | +0.10% | 81.1만 |
|---|
| 2026.01.05 | ₩81,525 | ₩83,236 | ₩80,085 | ₩83,076 | +1.90% | 90.6만 |
|---|
| 2026.01.02 | ₩74,910 | ₩80,857 | ₩74,910 | ₩80,790 | +7.85% | 105.9만 |
|---|
| 2025.12.31 | ₩73,680 | ₩74,549 | ₩73,119 | ₩73,359 | -0.44% | 19.7만 |
|---|
| 2025.12.30 | ₩74,910 | ₩75,204 | ₩73,084 | ₩73,105 | -2.41% | 49.6만 |
|---|
| 2025.12.29 | ₩74,255 | ₩76,767 | ₩73,653 | ₩74,723 | +0.63% | 28.8만 |
|---|
| 2025.12.26 | ₩75,645 | ₩75,805 | ₩74,241 | ₩74,816 | -1.10% | 21.8만 |
|---|
| 2025.12.24 | ₩75,805 | ₩75,952 | ₩74,388 | ₩75,618 | -0.25% | 17.4만 |
|---|
| 2025.12.23 | ₩74,535 | ₩76,786 | ₩74,535 | ₩75,524 | +1.33% | 47.8만 |
|---|
| 2025.12.22 | ₩75,979 | ₩76,808 | ₩74,248 | ₩74,362 | -2.13% | 59.7만 |
|---|
| 2025.12.19 | ₩71,983 | ₩75,551 | ₩71,883 | ₩74,442 | +3.42% | 114.7만 |
|---|
| 2025.12.18 | ₩69,045 | ₩71,114 | ₩68,896 | ₩71,007 | +2.84% | 54.7만 |
|---|
| 2025.12.17 | ₩73,092 | ₩73,747 | ₩71,034 | ₩71,114 | -2.71% | 56.4만 |
|---|
| 2025.12.16 | ₩73,279 | ₩74,161 | ₩71,869 | ₩72,638 | -0.88% | 90만 |
|---|
| 2025.12.15 | ₩76,233 | ₩77,355 | ₩73,720 | ₩73,720 | -3.30% | 28.5만 |
|---|
| 2025.12.12 | ₩79,627 | ₩79,627 | ₩74,745 | ₩75,819 | -4.78% | 54.8만 |
|---|
| 2025.12.11 | ₩77,329 | ₩80,069 | ₩76,588 | ₩79,748 | +3.13% | 38.5만 |
|---|
| 2025.12.10 | ₩77,877 | ₩78,318 | ₩75,137 | ₩77,850 | -0.03% | 50.9만 |
|---|
| 2025.12.09 | ₩76,260 | ₩78,291 | ₩76,219 | ₩78,050 | +2.35% | 26.4만 |
|---|
| 2025.12.08 | ₩78,933 | ₩79,106 | ₩77,462 | ₩77,623 | -1.66% | 28.6만 |
|---|
| 2025.12.05 | ₩81,084 | ₩81,258 | ₩77,758 | ₩78,331 | -3.40% | 48.7만 |
|---|
| 2025.12.04 | ₩77,128 | ₩80,416 | ₩75,591 | ₩80,349 | +4.18% | 75만 |
|---|
| 2025.12.03 | ₩75,030 | ₩77,155 | ₩74,589 | ₩77,155 | +2.83% | 36.9만 |
|---|
| 2025.12.02 | ₩73,386 | ₩75,097 | ₩72,984 | ₩74,830 | +1.97% | 34.6만 |
|---|
| 2025.12.01 | ₩73,720 | ₩74,402 | ₩72,838 | ₩73,186 | -0.73% | 65.4만 |
|---|
| 2025.11.28 | ₩73,907 | ₩74,455 | ₩73,466 | ₩74,295 | +0.52% | 24.1만 |
|---|
| 2025.11.26 | ₩73,440 | ₩73,974 | ₩72,651 | ₩73,533 | +0.13% | 51.2만 |
|---|
| 2025.11.25 | ₩70,900 | ₩72,838 | ₩69,497 | ₩72,838 | +2.73% | 73.2만 |
|---|
| 2025.11.24 | ₩68,120 | ₩70,940 | ₩67,821 | ₩70,940 | +4.14% | 64.9만 |
|---|
| 2025.11.21 | ₩67,973 | ₩68,388 | ₩66,102 | ₩67,893 | -0.12% | 80.5만 |
|---|
| 2025.11.20 | ₩74,482 | ₩74,923 | ₩68,575 | ₩68,602 | -7.90% | 81.2만 |
|---|
| 2025.11.19 | ₩72,143 | ₩74,388 | ₩71,181 | ₩73,399 | +1.74% | 70.6만 |
|---|
| 2025.11.18 | ₩69,631 | ₩71,729 | ₩69,149 | ₩70,954 | +1.90% | 83.2만 |
|---|
| 2025.11.17 | ₩71,034 | ₩72,370 | ₩70,045 | ₩70,606 | -0.60% | 52.1만 |
|---|
| 2025.11.14 | ₩69,871 | ₩73,306 | ₩69,497 | ₩72,223 | +3.37% | 126.9만 |
|---|
| 2025.11.13 | ₩75,511 | ₩76,273 | ₩72,544 | ₩73,092 | -3.20% | 70.8만 |
|---|
| 2025.11.12 | ₩76,968 | ₩77,382 | ₩75,237 | ₩76,153 | -1.06% | 58.9만 |
|---|
| 2025.11.11 | ₩77,021 | ₩77,021 | ₩74,809 | ₩76,126 | -1.16% | 30.5만 |
|---|
| 2025.11.10 | ₩77,249 | ₩78,438 | ₩76,727 | ₩78,077 | +1.07% | 51.6만 |
|---|
| 2025.11.07 | ₩71,368 | ₩74,415 | ₩70,513 | ₩74,415 | +4.27% | 85.1만 |
|---|
| 2025.11.06 | ₩76,179 | ₩76,179 | ₩72,692 | ₩73,453 | -3.58% | 154.8만 |
|---|
| 2025.11.05 | ₩77,489 | ₩78,077 | ₩76,046 | ₩76,660 | -1.07% | 64.1만 |
|---|
| 2025.11.04 | ₩78,692 | ₩79,908 | ₩77,643 | ₩77,970 | -0.92% | 125.4만 |
|---|
| 2025.11.03 | ₩84,933 | ₩85,334 | ₩81,211 | ₩81,231 | -4.36% | 75.3만 |
|---|
| 2025.10.31 | ₩87,820 | ₩87,820 | ₩84,840 | ₩86,029 | -2.04% | 92.7만 |
|---|
| 2025.10.30 | ₩86,256 | ₩87,900 | ₩84,586 | ₩87,847 | +1.84% | 43.3만 |
|---|
| 2025.10.29 | ₩84,933 | ₩87,646 | ₩84,051 | ₩85,695 | +0.90% | 85만 |
|---|
| 2025.10.28 | ₩80,911 | ₩85,147 | ₩80,269 | ₩84,212 | +4.08% | 147.7만 |
|---|
| 2025.10.27 | ₩78,946 | ₩78,946 | ₩74,927 | ₩76,580 | -3.00% | 53.4만 |
|---|
| 2025.10.24 | ₩78,131 | ₩78,986 | ₩76,607 | ₩78,572 | +0.56% | 54.5만 |
|---|
| 2025.10.23 | ₩77,917 | ₩78,826 | ₩76,219 | ₩76,701 | -1.56% | 74.4만 |
|---|
| 2025.10.22 | ₩74,509 | ₩77,890 | ₩73,907 | ₩77,636 | +4.20% | 106.3만 |
|---|
| 2025.10.21 | ₩77,676 | ₩77,857 | ₩74,215 | ₩75,217 | -3.17% | 96.8만 |
|---|
| 2025.10.20 | ₩80,256 | ₩80,256 | ₩76,702 | ₩79,146 | -1.38% | 112만 |
|---|
| 2025.10.17 | ₩81,311 | ₩82,461 | ₩77,649 | ₩79,641 | -2.05% | 146.4만 |
|---|
| 2025.10.16 | ₩89,411 | ₩90,774 | ₩84,539 | ₩84,693 | -5.28% | 112.2만 |
|---|
| 2025.10.15 | ₩91,081 | ₩91,616 | ₩84,866 | ₩88,448 | -2.89% | 158.2만 |
|---|
| 2025.10.14 | ₩85,855 | ₩90,747 | ₩82,782 | ₩88,649 | +3.25% | 123.3만 |
|---|
| 2025.10.13 | ₩85,468 | ₩87,633 | ₩84,679 | ₩84,826 | -0.75% | 99.5만 |
|---|
| 2025.10.10 | ₩82,033 | ₩86,791 | ₩81,512 | ₩82,394 | +0.44% | 114.2만 |
|---|