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 | ₩37,566 | ₩37,792 | ₩37,312 | ₩37,792 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,632 | ₩37,646 | ₩36,858 | ₩37,089 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,633 | ₩38,660 | ₩38,433 | ₩38,433 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,461 | ₩39,461 | ₩39,060 | ₩39,203 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,679 | ₩37,846 | ₩37,672 | ₩37,846 | +0.44% | 1천 |
| 2026.10.02 | ₩37,554 | ₩37,975 | ₩37,554 | ₩37,975 | +1.12% | 800 |
| 2026.10.01 | ₩37,439 | ₩37,619 | ₩37,439 | ₩37,584 | +0.39% | 300 |
| 2026.09.30 | ₩37,365 | ₩37,365 | ₩37,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,205 | ₩37,205 | ₩37,069 | ₩37,069 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,379 | ₩37,459 | ₩36,805 | ₩36,892 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩36,992 | ₩37,638 | ₩36,885 | ₩37,638 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,233 | ₩38,233 | ₩36,965 | ₩37,163 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,006 | ₩38,158 | ₩38,006 | ₩38,158 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,246 | ₩38,570 | ₩38,126 | ₩38,570 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,779 | ₩38,326 | ₩37,779 | ₩38,189 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,300 | ₩38,433 | ₩37,867 | ₩37,867 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,433 | ₩38,700 | ₩38,433 | ₩38,457 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,553 | ₩38,553 | ₩37,712 | ₩38,030 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,233 | ₩38,461 | ₩38,126 | ₩38,461 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩37,913 | ₩38,073 | ₩37,712 | ₩37,902 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,580 | ₩38,580 | ₩38,400 | ₩38,400 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,127 | ₩39,594 | ₩38,990 | ₩38,990 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,501 | ₩39,501 | ₩39,421 | ₩39,501 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,562 | ₩40,562 | ₩40,053 | ₩40,053 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,394 | ₩39,567 | ₩39,394 | ₩39,567 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,781 | ₩39,956 | ₩39,781 | ₩39,956 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩38,913 | ₩39,299 | ₩38,913 | ₩39,299 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,354 | ₩39,354 | ₩38,753 | ₩38,831 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩40,915 | ₩41,049 | ₩39,902 | ₩39,902 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,221 | ₩40,528 | ₩40,008 | ₩40,357 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,716 | ₩41,729 | ₩41,564 | ₩41,564 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,662 | ₩41,662 | ₩40,848 | ₩41,522 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,648 | ₩41,462 | ₩40,584 | ₩41,462 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,582 | ₩40,675 | ₩39,914 | ₩40,515 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,489 | ₩40,488 | ₩39,489 | ₩40,341 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,647 | ₩38,647 | ₩37,993 | ₩38,165 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,560 | ₩38,807 | ₩38,560 | ₩38,756 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,047 | ₩39,047 | ₩38,234 | ₩38,234 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,060 | ₩39,206 | ₩39,060 | ₩39,060 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,627 | ₩38,647 | ₩38,546 | ₩38,553 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,733 | ₩38,733 | ₩38,366 | ₩38,540 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,727 | ₩38,727 | ₩38,676 | ₩38,676 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,114 | ₩39,327 | ₩38,526 | ₩38,699 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩38,833 | ₩38,833 | ₩38,133 | ₩38,601 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,407 | ₩39,407 | ₩38,566 | ₩38,566 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,804 | ₩38,804 | ₩38,804 | ₩38,804 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,072 | ₩37,072 | ₩37,006 | ₩37,006 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩37,819 | ₩38,086 | ₩37,139 | ₩37,139 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩36,918 | ₩37,779 | ₩36,918 | ₩37,519 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,125 | ₩37,259 | ₩36,605 | ₩36,818 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,125 | ₩37,219 | ₩36,872 | ₩36,972 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩36,872 | ₩37,179 | ₩36,599 | ₩36,599 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,592 | ₩37,592 | ₩37,018 | ₩37,018 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,672 | ₩37,825 | ₩37,552 | ₩37,825 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,566 | ₩37,592 | ₩37,556 | ₩37,556 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,432 | ₩37,552 | ₩37,219 | ₩37,552 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,219 | ₩37,672 | ₩37,219 | ₩37,412 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,485 | ₩36,818 | ₩36,418 | ₩36,708 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,179 | ₩37,179 | ₩36,235 | ₩36,235 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩36,885 | ₩37,032 | ₩36,685 | ₩36,685 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,405 | ₩37,405 | ₩36,978 | ₩36,978 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,699 | ₩38,131 | ₩37,699 | ₩38,131 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,179 | ₩37,691 | ₩36,925 | ₩37,691 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,272 | ₩37,272 | ₩36,746 | ₩36,746 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,539 | ₩38,059 | ₩37,032 | ₩37,942 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,672 | ₩37,672 | ₩37,543 | ₩37,543 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,712 | ₩37,103 | ₩36,712 | ₩37,103 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,526 | ₩37,526 | ₩36,737 | ₩36,737 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,153 | ₩38,179 | ₩37,792 | ₩38,031 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,472 | ₩38,233 | ₩37,432 | ₩38,109 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,179 | ₩37,953 | ₩36,378 | ₩36,378 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,445 | ₩36,805 | ₩36,445 | ₩36,689 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩36,912 | ₩36,965 | ₩36,685 | ₩36,736 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,485 | ₩36,925 | ₩36,485 | ₩36,802 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,758 | ₩36,912 | ₩36,698 | ₩36,730 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩36,832 | ₩36,832 | ₩36,338 | ₩36,559 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,072 | ₩37,347 | ₩37,072 | ₩37,347 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,265 | ₩37,399 | ₩37,265 | ₩37,399 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,339 | ₩37,686 | ₩37,179 | ₩37,686 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,700 | ₩38,793 | ₩38,453 | ₩38,453 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,740 | ₩38,887 | ₩38,246 | ₩38,246 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,753 | ₩38,957 | ₩38,313 | ₩38,957 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,606 | ₩37,606 | ₩37,232 | ₩37,365 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,395 | ₩37,566 | ₩37,059 | ₩37,405 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩36,925 | ₩37,018 | ₩36,701 | ₩36,820 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,739 | ₩37,739 | ₩36,845 | ₩36,861 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,620 | ₩38,620 | ₩37,077 | ₩37,077 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,153 | ₩38,153 | ₩37,632 | ₩37,950 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,314 | ₩39,567 | ₩39,108 | ₩39,108 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,208 | ₩40,301 | ₩39,433 | ₩39,433 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,407 | ₩40,455 | ₩39,407 | ₩40,455 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,314 | ₩39,525 | ₩39,167 | ₩39,525 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,501 | ₩39,701 | ₩39,327 | ₩39,674 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,567 | ₩40,048 | ₩39,381 | ₩39,754 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,617 | ₩39,701 | ₩39,521 | ₩39,521 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,354 | ₩39,856 | ₩39,194 | ₩39,856 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,421 | ₩39,607 | ₩39,060 | ₩39,060 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,327 | ₩39,421 | ₩39,154 | ₩39,323 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,394 | ₩39,394 | ₩38,967 | ₩39,060 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩38,927 | ₩39,358 | ₩38,820 | ₩39,358 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,034 | ₩39,127 | ₩38,767 | ₩39,084 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,247 | ₩39,687 | ₩39,247 | ₩39,359 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩39,874 | ₩40,128 | ₩39,300 | ₩39,848 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩39,901 | ₩39,901 | ₩39,554 | ₩39,818 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,062 | ₩41,062 | ₩39,908 | ₩39,968 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,501 | ₩41,736 | ₩40,501 | ₩41,532 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,114 | ₩40,114 | ₩39,798 | ₩39,798 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,195 | ₩41,329 | ₩40,355 | ₩40,768 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,035 | ₩41,239 | ₩40,822 | ₩41,239 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,489 | ₩41,489 | ₩40,555 | ₩40,831 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,209 | ₩41,209 | ₩40,646 | ₩40,698 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,783 | ₩41,796 | ₩41,222 | ₩41,222 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,116 | ₩42,116 | ₩42,094 | ₩42,094 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,409 | ₩41,449 | ₩40,900 | ₩40,900 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,356 | ₩41,622 | ₩41,356 | ₩41,526 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,382 | ₩41,972 | ₩41,342 | ₩41,972 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,596 | ₩41,636 | ₩41,369 | ₩41,369 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,370 | ₩42,370 | ₩42,009 | ₩42,143 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,183 | ₩42,223 | ₩42,160 | ₩42,160 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩41,876 | ₩41,876 | ₩41,235 | ₩41,566 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,003 | ₩42,170 | ₩42,003 | ₩42,148 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩41,889 | ₩42,290 | ₩41,769 | ₩42,152 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩41,903 | ₩41,969 | ₩41,903 | ₩41,943 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,522 | ₩41,566 | ₩41,522 | ₩41,566 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,662 | ₩41,662 | ₩41,169 | ₩41,214 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,249 | ₩41,494 | ₩40,900 | ₩41,494 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,389 | ₩40,389 | ₩40,389 | ₩40,389 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,395 | ₩40,528 | ₩40,195 | ₩40,265 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩40,902 | ₩40,902 | ₩40,902 | ₩40,902 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,582 | ₩40,662 | ₩39,661 | ₩39,812 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,728 | ₩40,728 | ₩40,628 | ₩40,628 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,168 | ₩41,022 | ₩40,168 | ₩40,986 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩40,848 | ₩41,049 | ₩40,448 | ₩41,049 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,047 | ₩40,810 | ₩39,047 | ₩40,810 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,154 | ₩39,220 | ₩38,896 | ₩38,896 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,486 | ₩38,872 | ₩37,486 | ₩38,872 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,780 | ₩38,780 | ₩37,926 | ₩38,002 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,701 | ₩39,873 | ₩39,142 | ₩39,267 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,432 | ₩38,900 | ₩37,339 | ₩38,900 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,406 | ₩38,820 | ₩37,408 | ₩37,408 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,114 | ₩39,167 | ₩37,724 | ₩37,724 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,793 | ₩39,095 | ₩38,294 | ₩39,095 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,395 | ₩40,395 | ₩39,391 | ₩39,391 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,489 | ₩41,817 | ₩40,421 | ₩40,858 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,582 | ₩41,123 | ₩40,582 | ₩41,123 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,262 | ₩41,529 | ₩40,052 | ₩40,052 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,141 | ₩40,782 | ₩40,141 | ₩40,782 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩40,969 | ₩41,115 | ₩40,399 | ₩40,399 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,529 | ₩41,529 | ₩41,254 | ₩41,254 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,781 | ₩40,416 | ₩39,474 | ₩40,416 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩39,981 | ₩40,515 | ₩39,981 | ₩40,074 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩40,862 | ₩40,915 | ₩39,912 | ₩40,168 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,009 | ₩42,036 | ₩40,955 | ₩42,036 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,049 | ₩41,182 | ₩40,261 | ₩40,903 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,275 | ₩42,677 | ₩41,275 | ₩42,677 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,783 | ₩41,783 | ₩41,009 | ₩41,125 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,370 | ₩42,370 | ₩41,122 | ₩41,122 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩42,897 | ₩42,904 | ₩42,478 | ₩42,478 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,296 | ₩42,450 | ₩42,296 | ₩42,379 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,424 | ₩43,424 | ₩42,559 | ₩42,559 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,597 | ₩43,597 | ₩42,863 | ₩43,495 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,770 | ₩43,371 | ₩42,770 | ₩43,074 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,009 | ₩42,838 | ₩41,836 | ₩42,838 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,597 | ₩42,597 | ₩41,760 | ₩41,760 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,649 | ₩42,829 | ₩41,649 | ₩42,829 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,277 | ₩43,517 | ₩41,796 | ₩41,989 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,037 | ₩43,037 | ₩42,783 | ₩43,034 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,703 | ₩42,703 | ₩42,476 | ₩42,476 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,396 | ₩42,698 | ₩42,276 | ₩42,698 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,263 | ₩42,356 | ₩41,380 | ₩42,085 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,582 | ₩42,183 | ₩40,648 | ₩41,836 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩44,892 | ₩44,892 | ₩41,649 | ₩42,557 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,132 | ₩45,172 | ₩44,625 | ₩44,772 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,266 | ₩46,266 | ₩43,998 | ₩44,432 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,522 | ₩48,522 | ₩43,864 | ₩46,160 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,282 | ₩51,671 | ₩46,974 | ₩48,905 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,628 | ₩49,054 | ₩47,601 | ₩49,038 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩44,852 | ₩45,602 | ₩44,852 | ₩45,602 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,307 | ₩47,774 | ₩44,211 | ₩44,211 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,640 | ₩46,640 | ₩45,719 | ₩46,397 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,719 | ₩46,172 | ₩45,092 | ₩46,172 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,204 | ₩45,492 | ₩44,745 | ₩45,302 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,319 | ₩45,319 | ₩43,971 | ₩44,082 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,318 | ₩44,705 | ₩43,184 | ₩43,776 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩42,957 | ₩44,178 | ₩42,957 | ₩44,178 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,756 | ₩42,730 | ₩41,743 | ₩42,730 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,436 | ₩41,436 | ₩40,795 | ₩41,302 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,436 | ₩41,756 | ₩41,113 | ₩41,657 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩40,875 | ₩40,875 | ₩40,435 | ₩40,568 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,755 | ₩40,755 | ₩40,352 | ₩40,439 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,168 | ₩40,232 | ₩40,088 | ₩40,232 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,542 | ₩40,542 | ₩39,804 | ₩39,804 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,461 | ₩40,461 | ₩39,874 | ₩39,874 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,088 | ₩40,516 | ₩40,021 | ₩40,405 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,021 | ₩40,021 | ₩39,674 | ₩39,674 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,034 | ₩40,195 | ₩39,647 | ₩39,722 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩40,822 | ₩40,822 | ₩40,463 | ₩40,463 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,528 | ₩40,582 | ₩40,128 | ₩40,411 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩39,861 | ₩40,435 | ₩39,561 | ₩40,435 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,208 | ₩40,582 | ₩40,208 | ₩40,252 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,034 | ₩40,695 | ₩39,200 | ₩39,407 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,567 | ₩39,794 | ₩39,144 | ₩39,144 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,086 | ₩39,421 | ₩38,086 | ₩39,421 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,219 | ₩37,458 | ₩37,219 | ₩37,458 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,339 | ₩37,345 | ₩37,325 | ₩37,345 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,166 | ₩38,753 | ₩37,079 | ₩37,157 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,433 | ₩38,789 | ₩38,433 | ₩38,789 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,779 | ₩38,018 | ₩37,486 | ₩38,018 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,712 | ₩38,069 | ₩37,712 | ₩38,069 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,073 | ₩38,073 | ₩37,965 | ₩37,965 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,326 | ₩38,326 | ₩38,326 | ₩38,326 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,526 | ₩38,304 | ₩37,526 | ₩38,304 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,672 | ₩37,672 | ₩37,538 | ₩37,538 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩36,818 | ₩37,145 | ₩36,818 | ₩37,145 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,179 | ₩37,365 | ₩36,658 | ₩36,672 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,152 | ₩37,205 | ₩36,845 | ₩37,205 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,055 | ₩37,055 | ₩37,055 | ₩37,055 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,591 | ₩36,677 | ₩36,264 | ₩36,677 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,658 | ₩36,742 | ₩36,605 | ₩36,742 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,018 | ₩36,018 | ₩34,483 | ₩35,962 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,038 | ₩36,038 | ₩36,038 | ₩36,038 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,085 | ₩38,117 | ₩37,085 | ₩38,117 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,365 | ₩37,013 | ₩36,365 | ₩37,013 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩36,877 | ₩36,912 | ₩36,551 | ₩36,912 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,740 | ₩36,740 | ₩36,740 | ₩36,740 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩36,818 | ₩37,702 | ₩36,044 | ₩37,702 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩37,926 | ₩38,469 | ₩37,926 | ₩38,469 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,233 | ₩38,233 | ₩36,845 | ₩37,634 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,792 | ₩38,353 | ₩37,792 | ₩38,047 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,164 | ₩38,141 | ₩36,164 | ₩38,141 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,353 | ₩37,408 | ₩37,312 | ₩37,408 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,073 | ₩38,478 | ₩38,073 | ₩38,469 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,086 | ₩38,300 | ₩37,819 | ₩37,929 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,115 | ₩41,115 | ₩39,638 | ₩39,638 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,278 | ₩41,278 | ₩41,278 | ₩41,278 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,562 | ₩41,009 | ₩40,562 | ₩40,937 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,528 | ₩40,768 | ₩40,516 | ₩40,662 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,260 | ₩41,155 | ₩39,260 | ₩39,961 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,180 | ₩39,180 | ₩38,428 | ₩38,428 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩36,906 | ₩38,380 | ₩36,906 | ₩38,187 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,165 | ₩37,179 | ₩36,623 | ₩36,623 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩36,925 | ₩37,219 | ₩36,765 | ₩37,177 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,059 | ₩37,059 | ₩36,570 | ₩36,570 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,032 | ₩37,672 | ₩36,934 | ₩36,934 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,340 | ₩38,593 | ₩36,685 | ₩38,179 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩39,994 | ₩39,994 | ₩38,980 | ₩38,980 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,701 | ₩40,181 | ₩39,646 | ₩40,042 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,701 | ₩40,101 | ₩38,340 | ₩38,900 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,260 | ₩41,676 | ₩38,019 | ₩40,261 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,019 | ₩39,260 | ₩38,019 | ₩38,185 | +0.44% | 7.6천 |
|---|