시장 데이터를 불러오는 중
전체 종목
우라늄 로열티 과거 주가
Uranium Royalty Corp. - Common Stock · UROY · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Uranium Royalty Corp. - Common Stock · UROY · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,455 | ₩5,641 | ₩5,348 | ₩5,575 | +2.20% | 202.8만 |
| 2026.10.08 | ₩5,561 | ₩5,588 | ₩5,315 | ₩5,408 | -2.76% | 245.4만 |
| 2026.10.07 | ₩5,521 | ₩5,628 | ₩5,453 | ₩5,588 | +1.21% | 516.2만 |
| 2026.10.06 | ₩5,508 | ₩5,821 | ₩5,508 | ₩5,655 | +2.66% | 330.2만 |
| 2026.10.05 | ₩5,321 | ₩5,461 | ₩5,268 | ₩5,428 | +2.01% | 279.5만 |
| 2026.10.02 | ₩5,255 | ₩5,348 | ₩5,208 | ₩5,295 | +0.76% | 272.4만 |
| 2026.10.01 | ₩5,388 | ₩5,443 | ₩5,148 | ₩5,175 | -3.96% | 297.8만 |
| 2026.09.30 | ₩5,441 | ₩5,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,388 |
| -0.98% |
| 344만 |
| 2026.09.29 | ₩5,401 | ₩5,535 | ₩5,348 | ₩5,441 | +0.74% | 327만 |
|---|
| 2026.09.28 | ₩5,468 | ₩5,508 | ₩5,315 | ₩5,335 | -2.44% | 228.6만 |
|---|
| 2026.09.25 | ₩5,668 | ₩5,668 | ₩5,495 | ₩5,521 | -2.59% | 186.1만 |
|---|
| 2026.09.24 | ₩5,815 | ₩5,855 | ₩5,608 | ₩5,668 | -2.52% | 223.7만 |
|---|
| 2026.09.23 | ₩5,895 | ₩5,948 | ₩5,748 | ₩5,895 | 0.00% | 279.5만 |
|---|
| 2026.09.22 | ₩5,615 | ₩6,095 | ₩5,615 | ₩6,015 | +7.13% | 297만 |
|---|
| 2026.09.21 | ₩6,068 | ₩6,068 | ₩5,601 | ₩5,655 | -6.81% | 320.8만 |
|---|
| 2026.09.18 | ₩6,068 | ₩6,275 | ₩5,988 | ₩6,081 | +0.22% | 3241.6만 |
|---|
| 2026.09.17 | ₩5,988 | ₩6,101 | ₩5,921 | ₩5,975 | -0.22% | 266.5만 |
|---|
| 2026.09.16 | ₩5,775 | ₩5,935 | ₩5,755 | ₩5,855 | +1.39% | 259.1만 |
|---|
| 2026.09.15 | ₩5,655 | ₩5,868 | ₩5,461 | ₩5,708 | +0.94% | 272.5만 |
|---|
| 2026.09.14 | ₩5,628 | ₩5,841 | ₩5,495 | ₩5,655 | +0.47% | 396.6만 |
|---|
| 2026.09.11 | ₩6,055 | ₩6,255 | ₩5,788 | ₩5,808 | -4.07% | 309.9만 |
|---|
| 2026.09.10 | ₩6,175 | ₩6,335 | ₩5,968 | ₩6,001 | -2.81% | 338.9만 |
|---|
| 2026.09.09 | ₩6,415 | ₩6,642 | ₩6,388 | ₩6,402 | -0.21% | 497.4만 |
|---|
| 2026.09.08 | ₩5,935 | ₩6,602 | ₩5,815 | ₩6,428 | +8.31% | 636.5만 |
|---|
| 2026.09.04 | ₩5,908 | ₩6,068 | ₩5,868 | ₩5,921 | +0.23% | 259.2만 |
|---|
| 2026.09.03 | ₩5,788 | ₩5,935 | ₩5,701 | ₩5,921 | +2.30% | 242.8만 |
|---|
| 2026.09.02 | ₩5,575 | ₩5,775 | ₩5,481 | ₩5,721 | +2.63% | 173.8만 |
|---|
| 2026.09.01 | ₩5,455 | ₩5,612 | ₩5,375 | ₩5,521 | +1.22% | 228.6만 |
|---|
| 2026.08.31 | ₩5,668 | ₩5,795 | ₩5,495 | ₩5,615 | -0.94% | 198.8만 |
|---|
| 2026.08.28 | ₩5,775 | ₩5,775 | ₩5,589 | ₩5,675 | -1.73% | 241.8만 |
|---|
| 2026.08.27 | ₩5,681 | ₩5,841 | ₩5,575 | ₩5,775 | +1.64% | 179.4만 |
|---|
| 2026.08.26 | ₩5,828 | ₩5,961 | ₩5,641 | ₩5,655 | -2.97% | 220.4만 |
|---|
| 2026.08.25 | ₩5,735 | ₩5,975 | ₩5,721 | ₩5,908 | +3.02% | 217.5만 |
|---|
| 2026.08.24 | ₩5,855 | ₩5,881 | ₩5,695 | ₩5,828 | -0.46% | 223만 |
|---|
| 2026.08.21 | ₩5,628 | ₩5,921 | ₩5,608 | ₩5,841 | +3.79% | 280.8만 |
|---|
| 2026.08.20 | ₩5,588 | ₩5,708 | ₩5,460 | ₩5,535 | -0.95% | 161.8만 |
|---|
| 2026.08.19 | ₩5,481 | ₩5,695 | ₩5,415 | ₩5,588 | +1.95% | 206.6만 |
|---|
| 2026.08.18 | ₩5,415 | ₩5,588 | ₩5,295 | ₩5,388 | -0.49% | 214.2만 |
|---|
| 2026.08.17 | ₩5,495 | ₩5,641 | ₩5,345 | ₩5,548 | +0.97% | 205만 |
|---|
| 2026.08.14 | ₩5,481 | ₩5,548 | ₩5,295 | ₩5,495 | +0.24% | 171.6만 |
|---|
| 2026.08.13 | ₩5,335 | ₩5,548 | ₩5,201 | ₩5,428 | +1.75% | 300.2만 |
|---|
| 2026.08.12 | ₩5,601 | ₩5,681 | ₩5,401 | ₩5,455 | -2.62% | 276.6만 |
|---|
| 2026.08.11 | ₩5,481 | ₩5,655 | ₩5,399 | ₩5,561 | +1.46% | 212.4만 |
|---|
| 2026.08.10 | ₩5,455 | ₩5,521 | ₩5,275 | ₩5,508 | +0.98% | 265.7만 |
|---|
| 2026.08.07 | ₩5,335 | ₩5,655 | ₩5,335 | ₩5,535 | +3.75% | 400.9만 |
|---|
| 2026.08.06 | ₩4,734 | ₩5,308 | ₩4,688 | ₩5,281 | +11.55% | 430.4만 |
|---|
| 2026.08.05 | ₩4,501 | ₩4,761 | ₩4,468 | ₩4,748 | +5.48% | 292.1만 |
|---|
| 2026.08.04 | ₩4,561 | ₩4,668 | ₩4,454 | ₩4,481 | -1.75% | 269.9만 |
|---|
| 2026.08.03 | ₩4,534 | ₩4,721 | ₩4,388 | ₩4,548 | +0.29% | 306.6만 |
|---|
| 2026.07.31 | ₩4,468 | ₩4,694 | ₩4,328 | ₩4,534 | +1.49% | 510.4만 |
|---|
| 2026.07.30 | ₩4,134 | ₩4,654 | ₩4,094 | ₩4,561 | +10.32% | 365.1만 |
|---|
| 2026.07.29 | ₩3,908 | ₩4,321 | ₩3,708 | ₩4,041 | +3.41% | 629.8만 |
|---|
| 2026.07.28 | ₩3,668 | ₩3,734 | ₩3,414 | ₩3,708 | +1.09% | 280.4만 |
|---|
| 2026.07.27 | ₩3,988 | ₩4,001 | ₩3,601 | ₩3,654 | -8.36% | 704.4만 |
|---|
| 2026.07.24 | ₩4,094 | ₩4,094 | ₩3,841 | ₩3,948 | -3.58% | 415.8만 |
|---|
| 2026.07.23 | ₩3,961 | ₩4,214 | ₩3,961 | ₩4,134 | +4.38% | 346.3만 |
|---|
| 2026.07.22 | ₩3,894 | ₩4,108 | ₩3,861 | ₩4,041 | +3.77% | 441.4만 |
|---|
| 2026.07.21 | ₩3,734 | ₩3,934 | ₩3,681 | ₩3,874 | +3.75% | 392.7만 |
|---|
| 2026.07.20 | ₩3,721 | ₩3,788 | ₩3,628 | ₩3,681 | -1.08% | 219.2만 |
|---|
| 2026.07.17 | ₩3,468 | ₩3,774 | ₩3,421 | ₩3,748 | +8.08% | 360.4만 |
|---|
| 2026.07.16 | ₩3,654 | ₩3,668 | ₩3,428 | ₩3,481 | -4.74% | 452.1만 |
|---|
| 2026.07.15 | ₩3,681 | ₩3,748 | ₩3,601 | ₩3,681 | 0.00% | 289.1만 |
|---|
| 2026.07.14 | ₩3,614 | ₩3,761 | ₩3,601 | ₩3,641 | +0.74% | 181.1만 |
|---|
| 2026.07.13 | ₩3,641 | ₩3,654 | ₩3,508 | ₩3,534 | -2.93% | 225.8만 |
|---|
| 2026.07.10 | ₩3,628 | ₩3,681 | ₩3,554 | ₩3,668 | +1.10% | 191.3만 |
|---|
| 2026.07.09 | ₩3,561 | ₩3,588 | ₩3,501 | ₩3,534 | -0.75% | 142.4만 |
|---|
| 2026.07.08 | ₩3,508 | ₩3,588 | ₩3,454 | ₩3,548 | +1.14% | 136.4만 |
|---|
| 2026.07.07 | ₩3,788 | ₩3,788 | ₩3,428 | ₩3,534 | -6.69% | 236.5만 |
|---|
| 2026.07.06 | ₩3,774 | ₩3,881 | ₩3,748 | ₩3,761 | -0.35% | 112.1만 |
|---|
| 2026.07.02 | ₩3,748 | ₩3,948 | ₩3,681 | ₩3,748 | 0.00% | 197.4만 |
|---|
| 2026.07.01 | ₩3,694 | ₩3,858 | ₩3,694 | ₩3,708 | +0.36% | 233.8만 |
|---|
| 2026.06.30 | ₩3,788 | ₩3,794 | ₩3,668 | ₩3,708 | -2.11% | 141.6만 |
|---|
| 2026.06.29 | ₩3,734 | ₩3,788 | ₩3,628 | ₩3,761 | +0.71% | 159만 |
|---|
| 2026.06.26 | ₩3,601 | ₩3,774 | ₩3,548 | ₩3,694 | +2.59% | 239.8만 |
|---|
| 2026.06.25 | ₩3,761 | ₩3,801 | ₩3,614 | ₩3,641 | -3.19% | 191.3만 |
|---|
| 2026.06.24 | ₩3,854 | ₩3,854 | ₩3,641 | ₩3,708 | -3.81% | 166.2만 |
|---|
| 2026.06.23 | ₩3,841 | ₩4,014 | ₩3,761 | ₩3,881 | +1.04% | 194.2만 |
|---|
| 2026.06.22 | ₩3,934 | ₩4,014 | ₩3,869 | ₩3,921 | -0.34% | 208.3만 |
|---|
| 2026.06.18 | ₩4,081 | ₩4,134 | ₩3,868 | ₩3,934 | -3.59% | 936.2만 |
|---|
| 2026.06.17 | ₩4,108 | ₩4,221 | ₩4,001 | ₩4,001 | -2.60% | 201.6만 |
|---|
| 2026.06.16 | ₩4,028 | ₩4,221 | ₩4,014 | ₩4,134 | +2.65% | 198.4만 |
|---|
| 2026.06.15 | ₩4,108 | ₩4,261 | ₩4,014 | ₩4,041 | -1.62% | 255.7만 |
|---|
| 2026.06.12 | ₩4,054 | ₩4,108 | ₩3,921 | ₩3,934 | -2.96% | 241.9만 |
|---|
| 2026.06.11 | ₩3,801 | ₩3,948 | ₩3,701 | ₩3,948 | +3.86% | 407.5만 |
|---|
| 2026.06.10 | ₩3,988 | ₩4,048 | ₩3,694 | ₩3,721 | -6.69% | 289.9만 |
|---|
| 2026.06.09 | ₩4,254 | ₩4,294 | ₩3,901 | ₩4,041 | -5.02% | 294.6만 |
|---|
| 2026.06.08 | ₩4,241 | ₩4,281 | ₩4,168 | ₩4,201 | -0.94% | 188만 |
|---|
| 2026.06.05 | ₩4,668 | ₩4,688 | ₩4,121 | ₩4,121 | -11.71% | 485.7만 |
|---|
| 2026.06.04 | ₩4,788 | ₩4,855 | ₩4,668 | ₩4,761 | -0.56% | 194.6만 |
|---|
| 2026.06.03 | ₩5,108 | ₩5,108 | ₩4,788 | ₩4,815 | -5.74% | 370만 |
|---|
| 2026.06.02 | ₩4,708 | ₩5,268 | ₩4,668 | ₩5,161 | +9.63% | 471.3만 |
|---|
| 2026.06.01 | ₩4,668 | ₩4,841 | ₩4,521 | ₩4,708 | +0.86% | 256.4만 |
|---|
| 2026.05.29 | ₩4,668 | ₩4,748 | ₩4,521 | ₩4,668 | 0.00% | 246.4만 |
|---|
| 2026.05.28 | ₩4,775 | ₩4,781 | ₩4,594 | ₩4,668 | -2.23% | 281.9만 |
|---|
| 2026.05.27 | ₩4,641 | ₩4,799 | ₩4,573 | ₩4,748 | +2.30% | 234만 |
|---|
| 2026.05.26 | ₩4,588 | ₩4,748 | ₩4,548 | ₩4,668 | +1.74% | 280.6만 |
|---|
| 2026.05.22 | ₩4,654 | ₩4,708 | ₩4,481 | ₩4,494 | -3.44% | 210.6만 |
|---|
| 2026.05.21 | ₩4,588 | ₩4,748 | ₩4,494 | ₩4,641 | +1.16% | 239만 |
|---|
| 2026.05.20 | ₩4,641 | ₩4,694 | ₩4,513 | ₩4,588 | -1.15% | 263.2만 |
|---|
| 2026.05.19 | ₩4,795 | ₩4,815 | ₩4,534 | ₩4,561 | -4.87% | 380.3만 |
|---|
| 2026.05.18 | ₩5,055 | ₩5,095 | ₩4,741 | ₩4,801 | -5.01% | 282.2만 |
|---|
| 2026.05.15 | ₩5,168 | ₩5,201 | ₩4,948 | ₩5,001 | -3.23% | 393.3만 |
|---|
| 2026.05.14 | ₩5,481 | ₩5,481 | ₩5,208 | ₩5,388 | -1.70% | 185만 |
|---|
| 2026.05.13 | ₩5,581 | ₩5,615 | ₩5,355 | ₩5,441 | -2.51% | 213.8만 |
|---|
| 2026.05.12 | ₩5,735 | ₩5,735 | ₩5,335 | ₩5,601 | -2.33% | 283.7만 |
|---|
| 2026.05.11 | ₩5,335 | ₩5,948 | ₩5,295 | ₩5,815 | +9.00% | 378.6만 |
|---|
| 2026.05.08 | ₩5,401 | ₩5,548 | ₩5,275 | ₩5,335 | -1.23% | 374.1만 |
|---|
| 2026.05.07 | ₩5,468 | ₩5,468 | ₩5,168 | ₩5,281 | -3.41% | 315.2만 |
|---|
| 2026.05.06 | ₩5,148 | ₩5,508 | ₩5,057 | ₩5,481 | +6.48% | 333.4만 |
|---|
| 2026.05.05 | ₩5,135 | ₩5,248 | ₩5,021 | ₩5,081 | -1.04% | 126.2만 |
|---|
| 2026.05.04 | ₩5,108 | ₩5,188 | ₩4,981 | ₩5,081 | -0.52% | 116.8만 |
|---|
| 2026.05.01 | ₩5,148 | ₩5,188 | ₩4,948 | ₩5,068 | -1.55% | 134.5만 |
|---|
| 2026.04.30 | ₩4,841 | ₩5,228 | ₩4,841 | ₩5,201 | +7.44% | 197.8만 |
|---|
| 2026.04.29 | ₩4,935 | ₩4,975 | ₩4,754 | ₩4,841 | -1.89% | 145.9만 |
|---|
| 2026.04.28 | ₩4,932 | ₩5,015 | ₩4,781 | ₩4,895 | -0.76% | 131.5만 |
|---|
| 2026.04.27 | ₩5,001 | ₩5,095 | ₩4,921 | ₩5,055 | +1.07% | 115.9만 |
|---|
| 2026.04.24 | ₩5,055 | ₩5,241 | ₩4,941 | ₩5,001 | -1.06% | 189.2만 |
|---|
| 2026.04.23 | ₩5,121 | ₩5,247 | ₩4,848 | ₩4,988 | -2.60% | 186.9만 |
|---|
| 2026.04.22 | ₩4,868 | ₩5,121 | ₩4,868 | ₩5,121 | +5.21% | 247.3만 |
|---|
| 2026.04.21 | ₩4,981 | ₩5,108 | ₩4,761 | ₩4,761 | -4.42% | 321.5만 |
|---|
| 2026.04.20 | ₩4,841 | ₩4,901 | ₩4,681 | ₩4,855 | +0.28% | 244만 |
|---|
| 2026.04.17 | ₩5,088 | ₩5,135 | ₩4,721 | ₩4,841 | -4.85% | 484.6만 |
|---|
| 2026.04.16 | ₩5,535 | ₩5,601 | ₩4,975 | ₩5,015 | -9.40% | 463.3만 |
|---|
| 2026.04.15 | ₩5,015 | ₩5,295 | ₩4,961 | ₩5,228 | +4.26% | 147.5만 |
|---|
| 2026.04.14 | ₩5,068 | ₩5,095 | ₩4,921 | ₩4,975 | -1.84% | 160.2만 |
|---|
| 2026.04.13 | ₩4,694 | ₩4,948 | ₩4,648 | ₩4,935 | +5.11% | 132만 |
|---|
| 2026.04.10 | ₩4,935 | ₩4,988 | ₩4,761 | ₩4,775 | -3.24% | 103만 |
|---|
| 2026.04.09 | ₩4,921 | ₩4,955 | ₩4,788 | ₩4,855 | -1.36% | 118.3만 |
|---|
| 2026.04.08 | ₩5,068 | ₩5,212 | ₩4,821 | ₩4,935 | -2.63% | 206만 |
|---|
| 2026.04.07 | ₩4,815 | ₩4,868 | ₩4,641 | ₩4,721 | -1.94% | 119.6만 |
|---|
| 2026.04.06 | ₩4,948 | ₩4,975 | ₩4,768 | ₩4,841 | -2.16% | 140.3만 |
|---|
| 2026.04.02 | ₩4,668 | ₩4,941 | ₩4,601 | ₩4,921 | +5.43% | 147만 |
|---|
| 2026.04.01 | ₩4,988 | ₩5,115 | ₩4,895 | ₩4,921 | -1.34% | 250.4만 |
|---|
| 2026.03.31 | ₩4,481 | ₩4,908 | ₩4,414 | ₩4,868 | +8.63% | 339만 |
|---|
| 2026.03.30 | ₩4,494 | ₩4,541 | ₩4,334 | ₩4,401 | -2.08% | 207.6만 |
|---|
| 2026.03.27 | ₩4,374 | ₩4,568 | ₩4,281 | ₩4,454 | +1.83% | 290.7만 |
|---|
| 2026.03.26 | ₩4,574 | ₩4,621 | ₩4,421 | ₩4,441 | -2.92% | 157.9만 |
|---|
| 2026.03.25 | ₩4,668 | ₩4,801 | ₩4,601 | ₩4,614 | -1.14% | 220.1만 |
|---|
| 2026.03.24 | ₩4,401 | ₩4,574 | ₩4,361 | ₩4,548 | +3.33% | 219.5만 |
|---|
| 2026.03.23 | ₩4,388 | ₩4,588 | ₩4,388 | ₩4,494 | +2.43% | 229.9만 |
|---|
| 2026.03.20 | ₩4,628 | ₩4,681 | ₩4,281 | ₩4,388 | -5.19% | 355.2만 |
|---|
| 2026.03.19 | ₩4,601 | ₩4,721 | ₩4,368 | ₩4,641 | +0.87% | 400.3만 |
|---|
| 2026.03.18 | ₩4,881 | ₩4,915 | ₩4,781 | ₩4,801 | -1.64% | 149.7만 |
|---|
| 2026.03.17 | ₩4,908 | ₩5,061 | ₩4,841 | ₩4,948 | +0.82% | 159만 |
|---|
| 2026.03.16 | ₩5,161 | ₩5,215 | ₩4,828 | ₩4,895 | -5.17% | 228.1만 |
|---|
| 2026.03.13 | ₩5,188 | ₩5,415 | ₩4,975 | ₩5,068 | -2.31% | 381.5만 |
|---|
| 2026.03.12 | ₩5,048 | ₩5,268 | ₩5,048 | ₩5,161 | +2.25% | 239.1만 |
|---|
| 2026.03.11 | ₩4,868 | ₩5,161 | ₩4,801 | ₩5,081 | +4.38% | 195.2만 |
|---|
| 2026.03.10 | ₩4,935 | ₩5,235 | ₩4,921 | ₩5,095 | +3.24% | 261.3만 |
|---|
| 2026.03.09 | ₩4,628 | ₩4,961 | ₩4,534 | ₩4,921 | +6.34% | 216.3만 |
|---|
| 2026.03.06 | ₩4,968 | ₩5,068 | ₩4,628 | ₩4,748 | -4.43% | 606만 |
|---|
| 2026.03.05 | ₩5,408 | ₩5,415 | ₩4,948 | ₩5,055 | -6.54% | 296.7만 |
|---|
| 2026.03.04 | ₩5,388 | ₩5,561 | ₩5,188 | ₩5,468 | +1.49% | 137.1만 |
|---|
| 2026.03.03 | ₩5,575 | ₩5,601 | ₩5,135 | ₩5,348 | -4.07% | 231.1만 |
|---|
| 2026.03.02 | ₩5,495 | ₩5,815 | ₩5,268 | ₩5,815 | +5.83% | 276.5만 |
|---|
| 2026.02.27 | ₩5,761 | ₩5,775 | ₩5,535 | ₩5,721 | -0.69% | 161.7만 |
|---|
| 2026.02.26 | ₩5,841 | ₩5,841 | ₩5,588 | ₩5,828 | -0.23% | 129.9만 |
|---|
| 2026.02.25 | ₩5,835 | ₩5,981 | ₩5,721 | ₩5,908 | +1.26% | 165.7만 |
|---|
| 2026.02.24 | ₩5,588 | ₩5,841 | ₩5,432 | ₩5,788 | +3.58% | 195.9만 |
|---|
| 2026.02.23 | ₩5,615 | ₩5,681 | ₩5,495 | ₩5,588 | -0.48% | 158.9만 |
|---|
| 2026.02.20 | ₩5,841 | ₩5,988 | ₩5,535 | ₩5,615 | -3.88% | 240.6만 |
|---|
| 2026.02.19 | ₩5,461 | ₩5,755 | ₩5,375 | ₩5,681 | +4.03% | 213.9만 |
|---|
| 2026.02.18 | ₩5,495 | ₩5,661 | ₩5,401 | ₩5,548 | +0.97% | 184.7만 |
|---|
| 2026.02.17 | ₩5,401 | ₩5,468 | ₩5,135 | ₩5,441 | +0.74% | 158.4만 |
|---|
| 2026.02.13 | ₩5,348 | ₩5,615 | ₩5,268 | ₩5,548 | +3.74% | 234.4만 |
|---|
| 2026.02.12 | ₩5,895 | ₩5,895 | ₩5,348 | ₩5,401 | -8.37% | 315.9만 |
|---|
| 2026.02.11 | ₩5,748 | ₩5,841 | ₩5,468 | ₩5,828 | +1.39% | 236.7만 |
|---|
| 2026.02.10 | ₩5,601 | ₩5,715 | ₩5,428 | ₩5,655 | +0.95% | 372.4만 |
|---|
| 2026.02.09 | ₩5,235 | ₩5,628 | ₩5,148 | ₩5,588 | +6.75% | 340.5만 |
|---|
| 2026.02.06 | ₩5,201 | ₩5,308 | ₩5,081 | ₩5,268 | +1.28% | 285.3만 |
|---|
| 2026.02.05 | ₩5,268 | ₩5,441 | ₩4,935 | ₩5,015 | -4.81% | 453.5만 |
|---|
| 2026.02.04 | ₩6,215 | ₩6,228 | ₩5,268 | ₩5,535 | -10.94% | 445.5만 |
|---|
| 2026.02.03 | ₩6,295 | ₩6,426 | ₩5,895 | ₩6,282 | -0.21% | 382.9만 |
|---|
| 2026.02.02 | ₩6,001 | ₩6,402 | ₩5,855 | ₩6,041 | +0.67% | 397.8만 |
|---|
| 2026.01.30 | ₩6,375 | ₩6,908 | ₩6,121 | ₩6,162 | -3.35% | 592.7만 |
|---|
| 2026.01.29 | ₩7,228 | ₩7,282 | ₩6,202 | ₩6,628 | -8.30% | 520.1만 |
|---|
| 2026.01.28 | ₩7,002 | ₩7,362 | ₩6,722 | ₩7,282 | +4.00% | 741.8만 |
|---|
| 2026.01.27 | ₩6,095 | ₩6,842 | ₩5,921 | ₩6,828 | +12.04% | 628.2만 |
|---|
| 2026.01.26 | ₩6,188 | ₩6,442 | ₩5,961 | ₩6,001 | -3.02% | 468.8만 |
|---|
| 2026.01.23 | ₩6,255 | ₩6,255 | ₩5,881 | ₩6,081 | -2.77% | 323.4만 |
|---|
| 2026.01.22 | ₩6,368 | ₩6,455 | ₩6,175 | ₩6,188 | -2.83% | 297.7만 |
|---|
| 2026.01.21 | ₩6,162 | ₩6,335 | ₩5,988 | ₩6,322 | +2.60% | 393.9만 |
|---|
| 2026.01.20 | ₩5,801 | ₩6,188 | ₩5,708 | ₩5,988 | +3.22% | 372.7만 |
|---|
| 2026.01.16 | ₩5,868 | ₩6,095 | ₩5,815 | ₩5,895 | +0.45% | 311.6만 |
|---|
| 2026.01.15 | ₩5,655 | ₩5,868 | ₩5,508 | ₩5,801 | +2.59% | 317.2만 |
|---|
| 2026.01.14 | ₩5,535 | ₩5,681 | ₩5,401 | ₩5,641 | +1.93% | 317.1만 |
|---|
| 2026.01.13 | ₩5,695 | ₩5,715 | ₩5,481 | ₩5,521 | -3.04% | 181.4만 |
|---|
| 2026.01.12 | ₩5,488 | ₩5,761 | ₩5,368 | ₩5,641 | +2.79% | 326.5만 |
|---|
| 2026.01.09 | ₩5,361 | ₩5,668 | ₩5,308 | ₩5,361 | 0.00% | 373.2만 |
|---|
| 2026.01.08 | ₩5,321 | ₩5,375 | ₩5,181 | ₩5,241 | -1.50% | 268.9만 |
|---|
| 2026.01.07 | ₩5,301 | ₩5,348 | ₩5,188 | ₩5,348 | +0.88% | 243.8만 |
|---|
| 2026.01.06 | ₩5,401 | ₩5,508 | ₩5,188 | ₩5,308 | -1.73% | 257.6만 |
|---|
| 2026.01.05 | ₩5,201 | ₩5,428 | ₩5,161 | ₩5,415 | +4.10% | 350.8만 |
|---|
| 2026.01.02 | ₩4,781 | ₩5,221 | ₩4,734 | ₩5,175 | +8.23% | 259.3만 |
|---|
| 2025.12.31 | ₩4,694 | ₩4,808 | ₩4,688 | ₩4,721 | +0.57% | 104.2만 |
|---|
| 2025.12.30 | ₩4,881 | ₩4,975 | ₩4,694 | ₩4,694 | -3.83% | 164.3만 |
|---|
| 2025.12.29 | ₩4,828 | ₩5,108 | ₩4,761 | ₩4,881 | +1.10% | 148.2만 |
|---|
| 2025.12.26 | ₩5,001 | ₩5,001 | ₩4,855 | ₩4,868 | -2.67% | 61.7만 |
|---|
| 2025.12.24 | ₩4,908 | ₩5,028 | ₩4,868 | ₩4,975 | +1.36% | 61.2만 |
|---|
| 2025.12.23 | ₩4,975 | ₩5,128 | ₩4,935 | ₩4,961 | -0.27% | 135.7만 |
|---|
| 2025.12.22 | ₩5,201 | ₩5,281 | ₩4,975 | ₩4,975 | -4.36% | 187.7만 |
|---|
| 2025.12.19 | ₩4,801 | ₩5,135 | ₩4,775 | ₩5,095 | +6.11% | 518.8만 |
|---|
| 2025.12.18 | ₩4,654 | ₩4,821 | ₩4,648 | ₩4,801 | +3.15% | 111.8만 |
|---|
| 2025.12.17 | ₩4,775 | ₩4,895 | ₩4,581 | ₩4,601 | -3.63% | 188.5만 |
|---|
| 2025.12.16 | ₩4,801 | ₩4,895 | ₩4,681 | ₩4,815 | +0.28% | 123.2만 |
|---|
| 2025.12.15 | ₩4,908 | ₩5,181 | ₩4,788 | ₩4,788 | -2.45% | 150.7만 |
|---|
| 2025.12.12 | ₩5,135 | ₩5,148 | ₩4,694 | ₩4,868 | -5.19% | 171.6만 |
|---|
| 2025.12.11 | ₩4,855 | ₩5,161 | ₩4,801 | ₩5,161 | +6.32% | 150.8만 |
|---|
| 2025.12.10 | ₩5,028 | ₩5,028 | ₩4,788 | ₩4,921 | -2.12% | 150.1만 |
|---|
| 2025.12.09 | ₩5,015 | ₩5,181 | ₩5,001 | ₩5,041 | +0.53% | 121.7만 |
|---|
| 2025.12.08 | ₩5,168 | ₩5,215 | ₩5,015 | ₩5,068 | -1.94% | 139.2만 |
|---|
| 2025.12.05 | ₩5,428 | ₩5,428 | ₩5,188 | ₩5,215 | -3.93% | 161.7만 |
|---|
| 2025.12.04 | ₩4,975 | ₩5,401 | ₩4,961 | ₩5,401 | +8.58% | 295.4만 |
|---|
| 2025.12.03 | ₩5,001 | ₩5,108 | ₩4,935 | ₩5,028 | +0.53% | 202.7만 |
|---|
| 2025.12.02 | ₩4,988 | ₩5,135 | ₩4,921 | ₩5,001 | +0.27% | 157.9만 |
|---|
| 2025.12.01 | ₩4,961 | ₩5,155 | ₩4,841 | ₩4,935 | -0.54% | 187.5만 |
|---|
| 2025.11.28 | ₩4,881 | ₩5,028 | ₩4,855 | ₩4,961 | +1.64% | 199.5만 |
|---|
| 2025.11.26 | ₩4,921 | ₩4,961 | ₩4,828 | ₩4,841 | -1.63% | 176.9만 |
|---|
| 2025.11.25 | ₩4,855 | ₩4,961 | ₩4,641 | ₩4,895 | +0.82% | 232.9만 |
|---|
| 2025.11.24 | ₩4,534 | ₩4,801 | ₩4,428 | ₩4,775 | +5.29% | 205.2만 |
|---|
| 2025.11.21 | ₩4,348 | ₩4,521 | ₩4,214 | ₩4,508 | +3.68% | 315.4만 |
|---|
| 2025.11.20 | ₩4,955 | ₩4,975 | ₩4,421 | ₩4,428 | -10.63% | 257.4만 |
|---|
| 2025.11.19 | ₩4,801 | ₩4,895 | ₩4,734 | ₩4,788 | -0.28% | 223.6만 |
|---|
| 2025.11.18 | ₩4,668 | ₩4,775 | ₩4,574 | ₩4,734 | +1.43% | 220.3만 |
|---|
| 2025.11.17 | ₩4,808 | ₩4,961 | ₩4,681 | ₩4,721 | -1.80% | 177만 |
|---|
| 2025.11.14 | ₩4,835 | ₩5,028 | ₩4,734 | ₩4,828 | -0.14% | 279만 |
|---|
| 2025.11.13 | ₩5,055 | ₩5,161 | ₩4,913 | ₩4,935 | -2.37% | 189.6만 |
|---|
| 2025.11.12 | ₩5,281 | ₩5,321 | ₩5,068 | ₩5,161 | -2.27% | 179.2만 |
|---|
| 2025.11.11 | ₩5,188 | ₩5,315 | ₩4,961 | ₩5,161 | -0.51% | 242.8만 |
|---|
| 2025.11.10 | ₩5,281 | ₩5,472 | ₩5,115 | ₩5,188 | -1.77% | 398.4만 |
|---|
| 2025.11.07 | ₩4,654 | ₩5,035 | ₩4,574 | ₩4,988 | +7.16% | 429.3만 |
|---|
| 2025.11.06 | ₩5,188 | ₩5,188 | ₩4,775 | ₩4,788 | -7.71% | 348.6만 |
|---|
| 2025.11.05 | ₩5,295 | ₩5,408 | ₩5,068 | ₩5,121 | -3.27% | 501.1만 |
|---|
| 2025.11.04 | ₩5,435 | ₩5,535 | ₩5,181 | ₩5,215 | -4.05% | 345.4만 |
|---|
| 2025.11.03 | ₩6,375 | ₩6,415 | ₩5,615 | ₩5,615 | -11.92% | 653.1만 |
|---|
| 2025.10.31 | ₩6,548 | ₩6,695 | ₩6,375 | ₩6,482 | -1.02% | 539.4만 |
|---|
| 2025.10.30 | ₩6,335 | ₩6,615 | ₩6,215 | ₩6,535 | +3.16% | 377.1만 |
|---|
| 2025.10.29 | ₩6,407 | ₩6,575 | ₩6,202 | ₩6,415 | +0.12% | 525.4만 |
|---|
| 2025.10.28 | ₩5,695 | ₩6,642 | ₩5,695 | ₩6,495 | +14.05% | 1375.3만 |
|---|
| 2025.10.27 | ₩5,415 | ₩5,495 | ₩5,161 | ₩5,441 | +0.49% | 560.9만 |
|---|
| 2025.10.24 | ₩5,441 | ₩5,601 | ₩5,228 | ₩5,375 | -1.23% | 531만 |
|---|
| 2025.10.23 | ₩5,255 | ₩5,601 | ₩5,215 | ₩5,335 | +1.52% | 428.5만 |
|---|
| 2025.10.22 | ₩4,921 | ₩5,255 | ₩4,921 | ₩5,188 | +5.42% | 530.8만 |
|---|
| 2025.10.21 | ₩5,215 | ₩5,241 | ₩4,935 | ₩5,068 | -2.81% | 568.7만 |
|---|
| 2025.10.20 | ₩5,735 | ₩5,755 | ₩5,148 | ₩5,335 | -6.98% | 543.6만 |
|---|
| 2025.10.17 | ₩5,561 | ₩5,961 | ₩5,375 | ₩5,401 | -2.88% | 719.9만 |
|---|
| 2025.10.16 | ₩7,162 | ₩7,162 | ₩5,988 | ₩6,041 | -15.64% | 2115.3만 |
|---|
| 2025.10.15 | ₩5,975 | ₩6,495 | ₩5,855 | ₩6,335 | +6.03% | 2320만 |
|---|
| 2025.10.14 | ₩5,695 | ₩5,788 | ₩5,241 | ₩5,695 | 0.00% | 433.6만 |
|---|
| 2025.10.13 | ₩5,628 | ₩5,815 | ₩5,535 | ₩5,681 | +0.95% | 285.5만 |
|---|
| 2025.10.10 | ₩5,548 | ₩5,801 | ₩5,375 | ₩5,401 | -2.64% | 442.5만 |
|---|