시장 데이터를 불러오는 중
전체 종목
Roundhill Uranium ETF 과거 주가
Roundhill Uranium ETF · UX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Uranium ETF · UX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,611 | ₩37,839 | ₩37,358 | ₩37,839 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,678 | ₩37,692 | ₩36,903 | ₩37,135 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,680 | ₩38,707 | ₩38,480 | ₩38,480 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,509 | ₩39,509 | ₩39,108 | ₩39,251 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,725 | ₩37,892 | ₩37,718 | ₩37,892 | +0.44% | 1천 |
| 2026.10.02 | ₩37,599 | ₩38,022 | ₩37,599 | ₩38,022 | +1.12% | 800 |
| 2026.10.01 | ₩37,485 | ₩37,665 | ₩37,485 | ₩37,630 | +0.39% | 300 |
| 2026.09.30 | ₩37,411 | ₩37,411 | ₩37,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,251 | ₩37,251 | ₩37,114 | ₩37,114 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,424 | ₩37,505 | ₩36,850 | ₩36,937 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,037 | ₩37,684 | ₩36,930 | ₩37,684 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,280 | ₩38,280 | ₩37,010 | ₩37,208 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,052 | ₩38,205 | ₩38,052 | ₩38,205 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,293 | ₩38,618 | ₩38,173 | ₩38,618 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,825 | ₩38,373 | ₩37,825 | ₩38,235 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,346 | ₩38,480 | ₩37,913 | ₩37,913 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,480 | ₩38,747 | ₩38,480 | ₩38,504 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,600 | ₩38,600 | ₩37,758 | ₩38,076 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,280 | ₩38,508 | ₩38,173 | ₩38,508 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩37,959 | ₩38,119 | ₩37,758 | ₩37,948 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,627 | ₩38,627 | ₩38,447 | ₩38,447 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,175 | ₩39,642 | ₩39,037 | ₩39,037 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,549 | ₩39,549 | ₩39,469 | ₩39,549 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,611 | ₩40,611 | ₩40,102 | ₩40,102 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,442 | ₩39,616 | ₩39,442 | ₩39,616 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,829 | ₩40,004 | ₩39,829 | ₩40,004 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩38,961 | ₩39,347 | ₩38,961 | ₩39,347 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,402 | ₩39,402 | ₩38,801 | ₩38,878 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩40,965 | ₩41,099 | ₩39,951 | ₩39,951 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,270 | ₩40,578 | ₩40,057 | ₩40,407 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,767 | ₩41,780 | ₩41,614 | ₩41,614 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,713 | ₩41,713 | ₩40,898 | ₩41,573 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,698 | ₩41,513 | ₩40,634 | ₩41,513 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,631 | ₩40,725 | ₩39,963 | ₩40,564 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,537 | ₩40,538 | ₩39,537 | ₩40,391 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,694 | ₩38,694 | ₩38,039 | ₩38,211 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,607 | ₩38,854 | ₩38,607 | ₩38,803 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,095 | ₩39,095 | ₩38,281 | ₩38,281 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,108 | ₩39,254 | ₩39,108 | ₩39,108 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,674 | ₩38,694 | ₩38,594 | ₩38,600 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,781 | ₩38,781 | ₩38,413 | ₩38,587 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,774 | ₩38,774 | ₩38,723 | ₩38,723 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,161 | ₩39,375 | ₩38,573 | ₩38,746 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩38,881 | ₩38,881 | ₩38,179 | ₩38,648 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,455 | ₩39,455 | ₩38,614 | ₩38,614 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,117 | ₩37,117 | ₩37,052 | ₩37,052 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩37,865 | ₩38,133 | ₩37,184 | ₩37,184 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩36,963 | ₩37,825 | ₩36,963 | ₩37,565 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,171 | ₩37,304 | ₩36,649 | ₩36,863 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,171 | ₩37,264 | ₩36,917 | ₩37,017 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩36,917 | ₩37,224 | ₩36,644 | ₩36,644 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,638 | ₩37,638 | ₩37,064 | ₩37,064 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,718 | ₩37,871 | ₩37,598 | ₩37,871 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,611 | ₩37,638 | ₩37,602 | ₩37,602 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,478 | ₩37,598 | ₩37,264 | ₩37,598 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,264 | ₩37,718 | ₩37,264 | ₩37,458 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,529 | ₩36,863 | ₩36,462 | ₩36,752 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,224 | ₩37,224 | ₩36,279 | ₩36,279 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩36,930 | ₩37,077 | ₩36,730 | ₩36,730 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,451 | ₩37,451 | ₩37,024 | ₩37,024 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,745 | ₩38,178 | ₩37,745 | ₩38,178 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,224 | ₩37,737 | ₩36,970 | ₩37,737 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,318 | ₩37,318 | ₩36,791 | ₩36,791 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,585 | ₩38,106 | ₩37,077 | ₩37,988 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,718 | ₩37,718 | ₩37,589 | ₩37,589 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,756 | ₩37,148 | ₩36,756 | ₩37,148 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,571 | ₩37,571 | ₩36,782 | ₩36,782 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,199 | ₩38,226 | ₩37,839 | ₩38,078 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,518 | ₩38,280 | ₩37,478 | ₩38,155 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,224 | ₩37,999 | ₩36,422 | ₩36,422 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,489 | ₩36,850 | ₩36,489 | ₩36,734 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩36,957 | ₩37,010 | ₩36,730 | ₩36,780 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,529 | ₩36,970 | ₩36,529 | ₩36,847 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,803 | ₩36,957 | ₩36,743 | ₩36,775 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩36,877 | ₩36,877 | ₩36,382 | ₩36,604 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,117 | ₩37,392 | ₩37,117 | ₩37,392 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,311 | ₩37,444 | ₩37,311 | ₩37,444 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,384 | ₩37,732 | ₩37,224 | ₩37,732 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,747 | ₩38,841 | ₩38,500 | ₩38,500 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,787 | ₩38,934 | ₩38,293 | ₩38,293 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,801 | ₩39,005 | ₩38,360 | ₩39,005 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,652 | ₩37,652 | ₩37,277 | ₩37,411 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,440 | ₩37,611 | ₩37,104 | ₩37,451 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩36,970 | ₩37,064 | ₩36,746 | ₩36,865 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,785 | ₩37,785 | ₩36,890 | ₩36,906 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,667 | ₩38,667 | ₩37,122 | ₩37,122 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,199 | ₩38,199 | ₩37,678 | ₩37,996 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,362 | ₩39,616 | ₩39,156 | ₩39,156 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,257 | ₩40,351 | ₩39,481 | ₩39,481 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,455 | ₩40,504 | ₩39,455 | ₩40,504 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,362 | ₩39,573 | ₩39,215 | ₩39,573 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,549 | ₩39,749 | ₩39,375 | ₩39,723 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,616 | ₩40,097 | ₩39,429 | ₩39,803 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,665 | ₩39,749 | ₩39,569 | ₩39,569 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,402 | ₩39,904 | ₩39,242 | ₩39,904 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,469 | ₩39,656 | ₩39,108 | ₩39,108 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,375 | ₩39,469 | ₩39,201 | ₩39,371 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,442 | ₩39,442 | ₩39,014 | ₩39,108 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩38,974 | ₩39,406 | ₩38,867 | ₩39,406 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,081 | ₩39,175 | ₩38,814 | ₩39,132 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,295 | ₩39,736 | ₩39,295 | ₩39,407 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩39,923 | ₩40,177 | ₩39,348 | ₩39,896 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩39,950 | ₩39,950 | ₩39,602 | ₩39,867 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,112 | ₩41,112 | ₩39,956 | ₩40,016 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,551 | ₩41,787 | ₩40,551 | ₩41,582 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,163 | ₩40,163 | ₩39,847 | ₩39,847 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,246 | ₩41,379 | ₩40,404 | ₩40,818 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,085 | ₩41,290 | ₩40,872 | ₩41,290 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,540 | ₩41,540 | ₩40,604 | ₩40,881 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,259 | ₩41,259 | ₩40,695 | ₩40,747 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,834 | ₩41,847 | ₩41,272 | ₩41,272 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,168 | ₩42,168 | ₩42,145 | ₩42,145 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,459 | ₩41,500 | ₩40,950 | ₩40,950 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,406 | ₩41,673 | ₩41,406 | ₩41,577 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,433 | ₩42,023 | ₩41,393 | ₩42,023 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,647 | ₩41,687 | ₩41,419 | ₩41,419 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,421 | ₩42,421 | ₩42,061 | ₩42,194 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,234 | ₩42,275 | ₩42,212 | ₩42,212 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩41,927 | ₩41,927 | ₩41,286 | ₩41,617 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,054 | ₩42,221 | ₩42,054 | ₩42,200 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩41,940 | ₩42,341 | ₩41,820 | ₩42,204 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩41,954 | ₩42,021 | ₩41,954 | ₩41,994 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,573 | ₩41,617 | ₩41,573 | ₩41,617 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,713 | ₩41,713 | ₩41,219 | ₩41,264 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,299 | ₩41,545 | ₩40,950 | ₩41,545 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,439 | ₩40,439 | ₩40,439 | ₩40,439 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,444 | ₩40,578 | ₩40,244 | ₩40,314 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩40,952 | ₩40,952 | ₩40,952 | ₩40,952 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,631 | ₩40,711 | ₩39,709 | ₩39,860 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,778 | ₩40,778 | ₩40,678 | ₩40,678 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,217 | ₩41,072 | ₩40,217 | ₩41,036 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩40,898 | ₩41,099 | ₩40,497 | ₩41,099 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,095 | ₩40,860 | ₩39,095 | ₩40,860 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,201 | ₩39,268 | ₩38,944 | ₩38,944 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,531 | ₩38,920 | ₩37,531 | ₩38,920 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,827 | ₩38,827 | ₩37,972 | ₩38,048 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,749 | ₩39,922 | ₩39,189 | ₩39,315 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,478 | ₩38,948 | ₩37,384 | ₩38,948 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,453 | ₩38,867 | ₩37,454 | ₩37,454 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,161 | ₩39,215 | ₩37,770 | ₩37,770 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,841 | ₩39,143 | ₩38,341 | ₩39,143 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,444 | ₩40,444 | ₩39,439 | ₩39,439 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,540 | ₩41,868 | ₩40,471 | ₩40,908 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,631 | ₩41,174 | ₩40,631 | ₩41,174 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,313 | ₩41,580 | ₩40,101 | ₩40,101 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,190 | ₩40,832 | ₩40,190 | ₩40,832 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩41,019 | ₩41,166 | ₩40,448 | ₩40,448 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,580 | ₩41,580 | ₩41,305 | ₩41,305 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,829 | ₩40,465 | ₩39,522 | ₩40,465 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩40,030 | ₩40,564 | ₩40,030 | ₩40,123 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩40,912 | ₩40,965 | ₩39,960 | ₩40,217 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,059 | ₩42,087 | ₩41,005 | ₩42,087 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,099 | ₩41,232 | ₩40,310 | ₩40,953 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,326 | ₩42,729 | ₩41,326 | ₩42,729 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,834 | ₩41,834 | ₩41,059 | ₩41,175 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,421 | ₩42,421 | ₩41,172 | ₩41,172 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩42,949 | ₩42,956 | ₩42,530 | ₩42,530 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,348 | ₩42,502 | ₩42,348 | ₩42,431 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,477 | ₩43,477 | ₩42,611 | ₩42,611 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,651 | ₩43,651 | ₩42,916 | ₩43,548 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,822 | ₩43,424 | ₩42,822 | ₩43,127 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,061 | ₩42,890 | ₩41,887 | ₩42,890 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,649 | ₩42,649 | ₩41,811 | ₩41,811 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,700 | ₩42,881 | ₩41,700 | ₩42,881 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,330 | ₩43,571 | ₩41,847 | ₩42,041 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,090 | ₩43,090 | ₩42,836 | ₩43,087 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,756 | ₩42,756 | ₩42,528 | ₩42,528 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,448 | ₩42,750 | ₩42,328 | ₩42,750 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,315 | ₩42,408 | ₩41,430 | ₩42,137 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,633 | ₩42,234 | ₩40,698 | ₩41,887 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩44,947 | ₩44,947 | ₩41,700 | ₩42,609 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,187 | ₩45,227 | ₩44,680 | ₩44,826 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,323 | ₩46,323 | ₩44,052 | ₩44,486 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,581 | ₩48,581 | ₩43,918 | ₩46,216 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,343 | ₩51,734 | ₩47,031 | ₩48,964 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,686 | ₩49,114 | ₩47,659 | ₩49,098 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩44,907 | ₩45,658 | ₩44,907 | ₩45,658 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,365 | ₩47,833 | ₩44,265 | ₩44,265 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,697 | ₩46,697 | ₩45,775 | ₩46,454 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,775 | ₩46,228 | ₩45,147 | ₩46,228 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,259 | ₩45,548 | ₩44,800 | ₩45,357 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,374 | ₩45,374 | ₩44,025 | ₩44,136 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,372 | ₩44,760 | ₩43,237 | ₩43,830 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩43,009 | ₩44,232 | ₩43,009 | ₩44,232 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,807 | ₩42,782 | ₩41,794 | ₩42,782 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,486 | ₩41,486 | ₩40,845 | ₩41,353 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,486 | ₩41,807 | ₩41,163 | ₩41,708 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩40,925 | ₩40,925 | ₩40,484 | ₩40,618 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,805 | ₩40,805 | ₩40,401 | ₩40,488 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,217 | ₩40,281 | ₩40,137 | ₩40,281 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,591 | ₩40,591 | ₩39,852 | ₩39,852 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,511 | ₩40,511 | ₩39,923 | ₩39,923 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,137 | ₩40,566 | ₩40,070 | ₩40,455 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,070 | ₩40,070 | ₩39,723 | ₩39,723 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,083 | ₩40,244 | ₩39,696 | ₩39,771 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩40,872 | ₩40,872 | ₩40,512 | ₩40,512 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,578 | ₩40,631 | ₩40,177 | ₩40,460 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩39,910 | ₩40,484 | ₩39,609 | ₩40,484 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,257 | ₩40,631 | ₩40,257 | ₩40,301 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,083 | ₩40,745 | ₩39,248 | ₩39,455 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,616 | ₩39,843 | ₩39,192 | ₩39,192 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,133 | ₩39,469 | ₩38,133 | ₩39,469 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,264 | ₩37,503 | ₩37,264 | ₩37,503 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,384 | ₩37,391 | ₩37,371 | ₩37,391 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,213 | ₩38,801 | ₩37,124 | ₩37,203 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,480 | ₩38,837 | ₩38,480 | ₩38,837 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,825 | ₩38,064 | ₩37,531 | ₩38,064 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,758 | ₩38,115 | ₩37,758 | ₩38,115 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,119 | ₩38,119 | ₩38,011 | ₩38,011 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,571 | ₩38,350 | ₩37,571 | ₩38,350 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,718 | ₩37,718 | ₩37,583 | ₩37,583 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩36,863 | ₩37,191 | ₩36,863 | ₩37,191 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,224 | ₩37,411 | ₩36,703 | ₩36,716 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,197 | ₩37,251 | ₩36,890 | ₩37,251 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,636 | ₩36,722 | ₩36,309 | ₩36,722 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,703 | ₩36,787 | ₩36,649 | ₩36,787 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,062 | ₩36,062 | ₩34,525 | ₩36,005 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,130 | ₩38,163 | ₩37,130 | ₩38,163 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,409 | ₩37,058 | ₩36,409 | ₩37,058 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩36,922 | ₩36,957 | ₩36,596 | ₩36,957 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩36,863 | ₩37,748 | ₩36,088 | ₩37,748 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩37,972 | ₩38,516 | ₩37,972 | ₩38,516 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,280 | ₩38,280 | ₩36,890 | ₩37,680 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,839 | ₩38,400 | ₩37,839 | ₩38,094 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,209 | ₩38,187 | ₩36,209 | ₩38,187 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,399 | ₩37,454 | ₩37,358 | ₩37,454 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,119 | ₩38,525 | ₩38,119 | ₩38,516 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,133 | ₩38,346 | ₩37,865 | ₩37,975 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,166 | ₩41,166 | ₩39,686 | ₩39,686 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,329 | ₩41,329 | ₩41,329 | ₩41,329 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,611 | ₩41,059 | ₩40,611 | ₩40,987 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,578 | ₩40,818 | ₩40,566 | ₩40,711 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,308 | ₩41,206 | ₩39,308 | ₩40,010 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,228 | ₩39,228 | ₩38,475 | ₩38,475 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩36,951 | ₩38,427 | ₩36,951 | ₩38,234 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,211 | ₩37,224 | ₩36,668 | ₩36,668 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩36,970 | ₩37,264 | ₩36,810 | ₩37,223 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,104 | ₩37,104 | ₩36,615 | ₩36,615 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,077 | ₩37,718 | ₩36,980 | ₩36,980 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,386 | ₩38,640 | ₩36,730 | ₩38,226 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,043 | ₩40,043 | ₩39,028 | ₩39,028 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,749 | ₩40,230 | ₩39,694 | ₩40,091 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,749 | ₩40,150 | ₩38,386 | ₩38,948 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,306 | ₩41,727 | ₩38,066 | ₩40,310 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,066 | ₩39,308 | ₩38,066 | ₩38,231 | +0.44% | 7.6천 |
|---|