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 | ₩37,599 | ₩37,826 | ₩37,345 | ₩37,826 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,666 | ₩37,679 | ₩36,891 | ₩37,122 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,667 | ₩38,694 | ₩38,467 | ₩38,467 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,495 | ₩39,495 | ₩39,095 | ₩39,238 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,712 | ₩37,879 | ₩37,706 | ₩37,879 | +0.44% | 1천 |
| 2026.10.02 | ₩37,587 | ₩38,009 | ₩37,587 | ₩38,009 | +1.12% | 800 |
| 2026.10.01 | ₩37,472 | ₩37,652 | ₩37,472 | ₩37,618 | +0.39% | 300 |
| 2026.09.30 | ₩37,398 | ₩37,398 | ₩37,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,238 | ₩37,238 | ₩37,102 | ₩37,102 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,412 | ₩37,492 | ₩36,838 | ₩36,924 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,024 | ₩37,671 | ₩36,918 | ₩37,671 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,267 | ₩38,267 | ₩36,998 | ₩37,195 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,040 | ₩38,192 | ₩38,040 | ₩38,192 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,280 | ₩38,605 | ₩38,160 | ₩38,605 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,813 | ₩38,360 | ₩37,813 | ₩38,223 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,333 | ₩38,467 | ₩37,901 | ₩37,901 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,467 | ₩38,734 | ₩38,467 | ₩38,491 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,587 | ₩38,587 | ₩37,746 | ₩38,064 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,267 | ₩38,495 | ₩38,160 | ₩38,495 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩37,946 | ₩38,106 | ₩37,746 | ₩37,935 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,614 | ₩38,614 | ₩38,434 | ₩38,434 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,162 | ₩39,629 | ₩39,024 | ₩39,024 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,536 | ₩39,536 | ₩39,455 | ₩39,536 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,597 | ₩40,597 | ₩40,088 | ₩40,088 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,429 | ₩39,602 | ₩39,429 | ₩39,602 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,816 | ₩39,991 | ₩39,816 | ₩39,991 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩38,948 | ₩39,334 | ₩38,948 | ₩39,334 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,389 | ₩39,389 | ₩38,788 | ₩38,865 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩40,951 | ₩41,085 | ₩39,938 | ₩39,938 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,257 | ₩40,564 | ₩40,043 | ₩40,393 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,753 | ₩41,766 | ₩41,600 | ₩41,600 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,699 | ₩41,699 | ₩40,885 | ₩41,559 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,684 | ₩41,499 | ₩40,620 | ₩41,499 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,617 | ₩40,711 | ₩39,950 | ₩40,551 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,524 | ₩40,524 | ₩39,524 | ₩40,377 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,681 | ₩38,681 | ₩38,026 | ₩38,199 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,594 | ₩38,841 | ₩38,594 | ₩38,790 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,081 | ₩39,081 | ₩38,268 | ₩38,268 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,095 | ₩39,240 | ₩39,095 | ₩39,095 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,661 | ₩38,681 | ₩38,581 | ₩38,587 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,768 | ₩38,768 | ₩38,400 | ₩38,574 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,761 | ₩38,761 | ₩38,710 | ₩38,710 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,148 | ₩39,362 | ₩38,561 | ₩38,733 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩38,868 | ₩38,868 | ₩38,166 | ₩38,635 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,442 | ₩39,442 | ₩38,601 | ₩38,601 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,105 | ₩37,105 | ₩37,039 | ₩37,039 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩37,853 | ₩38,120 | ₩37,171 | ₩37,171 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩36,951 | ₩37,813 | ₩36,951 | ₩37,552 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,158 | ₩37,292 | ₩36,637 | ₩36,851 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,158 | ₩37,252 | ₩36,904 | ₩37,004 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩36,904 | ₩37,211 | ₩36,632 | ₩36,632 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,626 | ₩37,626 | ₩37,051 | ₩37,051 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,706 | ₩37,858 | ₩37,585 | ₩37,858 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,599 | ₩37,626 | ₩37,589 | ₩37,589 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,465 | ₩37,585 | ₩37,252 | ₩37,585 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,252 | ₩37,706 | ₩37,252 | ₩37,445 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,517 | ₩36,851 | ₩36,450 | ₩36,740 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,211 | ₩37,211 | ₩36,267 | ₩36,267 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩36,918 | ₩37,065 | ₩36,717 | ₩36,717 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,439 | ₩37,439 | ₩37,011 | ₩37,011 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,732 | ₩38,165 | ₩37,732 | ₩38,165 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,211 | ₩37,724 | ₩36,958 | ₩37,724 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,305 | ₩37,305 | ₩36,779 | ₩36,779 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,572 | ₩38,093 | ₩37,065 | ₩37,975 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,706 | ₩37,706 | ₩37,576 | ₩37,576 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,744 | ₩37,135 | ₩36,744 | ₩37,135 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,559 | ₩37,559 | ₩36,769 | ₩36,769 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,187 | ₩38,213 | ₩37,826 | ₩38,065 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,505 | ₩38,267 | ₩37,465 | ₩38,142 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,211 | ₩37,986 | ₩36,410 | ₩36,410 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,477 | ₩36,838 | ₩36,477 | ₩36,721 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩36,944 | ₩36,998 | ₩36,717 | ₩36,768 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,517 | ₩36,958 | ₩36,517 | ₩36,835 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,791 | ₩36,944 | ₩36,731 | ₩36,763 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩36,864 | ₩36,864 | ₩36,370 | ₩36,592 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,105 | ₩37,380 | ₩37,105 | ₩37,380 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,298 | ₩37,432 | ₩37,298 | ₩37,432 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,372 | ₩37,719 | ₩37,211 | ₩37,719 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,734 | ₩38,828 | ₩38,487 | ₩38,487 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,774 | ₩38,921 | ₩38,280 | ₩38,280 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,788 | ₩38,992 | ₩38,347 | ₩38,992 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,639 | ₩37,639 | ₩37,265 | ₩37,398 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,428 | ₩37,599 | ₩37,091 | ₩37,439 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩36,958 | ₩37,051 | ₩36,733 | ₩36,852 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,772 | ₩37,772 | ₩36,878 | ₩36,894 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,654 | ₩38,654 | ₩37,110 | ₩37,110 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,187 | ₩38,187 | ₩37,666 | ₩37,983 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,349 | ₩39,602 | ₩39,143 | ₩39,143 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,243 | ₩40,337 | ₩39,467 | ₩39,467 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,442 | ₩40,491 | ₩39,442 | ₩40,491 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,349 | ₩39,560 | ₩39,202 | ₩39,560 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,536 | ₩39,736 | ₩39,362 | ₩39,709 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,602 | ₩40,083 | ₩39,415 | ₩39,789 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,652 | ₩39,736 | ₩39,556 | ₩39,556 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,389 | ₩39,891 | ₩39,228 | ₩39,891 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,455 | ₩39,642 | ₩39,095 | ₩39,095 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,362 | ₩39,455 | ₩39,188 | ₩39,358 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,429 | ₩39,429 | ₩39,001 | ₩39,095 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩38,961 | ₩39,393 | ₩38,854 | ₩39,393 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,068 | ₩39,162 | ₩38,801 | ₩39,119 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,282 | ₩39,723 | ₩39,282 | ₩39,394 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩39,910 | ₩40,163 | ₩39,335 | ₩39,883 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩39,936 | ₩39,936 | ₩39,589 | ₩39,853 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,098 | ₩41,098 | ₩39,943 | ₩40,003 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,537 | ₩41,773 | ₩40,537 | ₩41,568 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,150 | ₩40,150 | ₩39,833 | ₩39,833 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,232 | ₩41,365 | ₩40,390 | ₩40,804 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,072 | ₩41,276 | ₩40,858 | ₩41,276 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,526 | ₩41,526 | ₩40,591 | ₩40,867 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,245 | ₩41,245 | ₩40,682 | ₩40,734 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,820 | ₩41,833 | ₩41,259 | ₩41,259 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,153 | ₩42,153 | ₩42,131 | ₩42,131 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,446 | ₩41,486 | ₩40,937 | ₩40,937 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,392 | ₩41,659 | ₩41,392 | ₩41,563 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,419 | ₩42,009 | ₩41,379 | ₩42,009 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,633 | ₩41,673 | ₩41,405 | ₩41,405 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,407 | ₩42,407 | ₩42,047 | ₩42,180 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,220 | ₩42,260 | ₩42,198 | ₩42,198 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩41,913 | ₩41,913 | ₩41,272 | ₩41,603 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,040 | ₩42,207 | ₩42,040 | ₩42,185 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩41,926 | ₩42,327 | ₩41,806 | ₩42,189 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩41,940 | ₩42,007 | ₩41,940 | ₩41,980 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,559 | ₩41,603 | ₩41,559 | ₩41,603 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,699 | ₩41,699 | ₩41,205 | ₩41,251 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,285 | ₩41,531 | ₩40,937 | ₩41,531 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,425 | ₩40,425 | ₩40,425 | ₩40,425 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,430 | ₩40,564 | ₩40,230 | ₩40,301 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,617 | ₩40,698 | ₩39,696 | ₩39,847 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,764 | ₩40,764 | ₩40,664 | ₩40,664 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,203 | ₩41,058 | ₩40,203 | ₩41,022 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩40,885 | ₩41,085 | ₩40,484 | ₩41,085 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,081 | ₩40,846 | ₩39,081 | ₩40,846 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,188 | ₩39,255 | ₩38,930 | ₩38,930 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,519 | ₩38,906 | ₩37,519 | ₩38,906 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,814 | ₩38,814 | ₩37,959 | ₩38,036 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,736 | ₩39,908 | ₩39,176 | ₩39,302 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,465 | ₩38,934 | ₩37,372 | ₩38,934 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,440 | ₩38,854 | ₩37,441 | ₩37,441 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,148 | ₩39,202 | ₩37,758 | ₩37,758 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,828 | ₩39,129 | ₩38,328 | ₩39,129 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,430 | ₩40,430 | ₩39,426 | ₩39,426 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,526 | ₩41,854 | ₩40,457 | ₩40,894 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,617 | ₩41,160 | ₩40,617 | ₩41,160 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,299 | ₩41,566 | ₩40,087 | ₩40,087 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,177 | ₩40,818 | ₩40,177 | ₩40,818 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩41,005 | ₩41,152 | ₩40,434 | ₩40,434 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,566 | ₩41,566 | ₩41,291 | ₩41,291 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,816 | ₩40,452 | ₩39,509 | ₩40,452 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩40,016 | ₩40,551 | ₩40,016 | ₩40,110 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩40,898 | ₩40,951 | ₩39,947 | ₩40,203 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,045 | ₩42,073 | ₩40,991 | ₩42,073 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,085 | ₩41,218 | ₩40,297 | ₩40,939 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,312 | ₩42,714 | ₩41,312 | ₩42,714 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,820 | ₩41,820 | ₩41,045 | ₩41,161 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,407 | ₩42,407 | ₩41,158 | ₩41,158 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩42,935 | ₩42,941 | ₩42,515 | ₩42,515 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,334 | ₩42,487 | ₩42,334 | ₩42,417 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,462 | ₩43,462 | ₩42,597 | ₩42,597 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,636 | ₩43,636 | ₩42,901 | ₩43,533 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,808 | ₩43,409 | ₩42,808 | ₩43,112 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,047 | ₩42,876 | ₩41,873 | ₩42,876 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,634 | ₩42,634 | ₩41,797 | ₩41,797 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,686 | ₩42,867 | ₩41,686 | ₩42,867 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,315 | ₩43,556 | ₩41,833 | ₩42,027 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,075 | ₩43,075 | ₩42,821 | ₩43,072 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,741 | ₩42,741 | ₩42,514 | ₩42,514 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,434 | ₩42,736 | ₩42,314 | ₩42,736 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,300 | ₩42,394 | ₩41,416 | ₩42,123 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,619 | ₩42,220 | ₩40,684 | ₩41,873 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩44,932 | ₩44,932 | ₩41,686 | ₩42,594 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,172 | ₩45,212 | ₩44,664 | ₩44,811 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,307 | ₩46,307 | ₩44,037 | ₩44,471 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,565 | ₩48,565 | ₩43,903 | ₩46,200 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,326 | ₩51,717 | ₩47,015 | ₩48,948 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,670 | ₩49,098 | ₩47,643 | ₩49,082 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩44,892 | ₩45,642 | ₩44,892 | ₩45,642 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,349 | ₩47,817 | ₩44,250 | ₩44,250 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,681 | ₩46,681 | ₩45,760 | ₩46,438 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,760 | ₩46,212 | ₩45,132 | ₩46,212 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,244 | ₩45,533 | ₩44,785 | ₩45,342 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,359 | ₩45,359 | ₩44,010 | ₩44,121 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,357 | ₩44,745 | ₩43,222 | ₩43,815 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩42,995 | ₩44,217 | ₩42,995 | ₩44,217 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,793 | ₩42,768 | ₩41,779 | ₩42,768 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,472 | ₩41,472 | ₩40,831 | ₩41,339 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,472 | ₩41,793 | ₩41,149 | ₩41,694 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩40,911 | ₩40,911 | ₩40,470 | ₩40,604 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,791 | ₩40,791 | ₩40,388 | ₩40,475 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,203 | ₩40,267 | ₩40,123 | ₩40,267 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,577 | ₩40,577 | ₩39,839 | ₩39,839 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,497 | ₩40,497 | ₩39,910 | ₩39,910 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,123 | ₩40,552 | ₩40,056 | ₩40,441 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,056 | ₩40,056 | ₩39,709 | ₩39,709 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,070 | ₩40,230 | ₩39,682 | ₩39,757 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩40,858 | ₩40,858 | ₩40,499 | ₩40,499 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,564 | ₩40,617 | ₩40,163 | ₩40,446 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩39,896 | ₩40,470 | ₩39,596 | ₩40,470 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,243 | ₩40,617 | ₩40,243 | ₩40,288 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,070 | ₩40,731 | ₩39,235 | ₩39,442 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,602 | ₩39,829 | ₩39,179 | ₩39,179 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,120 | ₩39,455 | ₩38,120 | ₩39,455 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,369 | ₩37,369 | ₩37,369 | ₩37,369 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,252 | ₩37,491 | ₩37,252 | ₩37,491 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,372 | ₩37,378 | ₩37,358 | ₩37,378 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,200 | ₩38,788 | ₩37,111 | ₩37,190 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,467 | ₩38,824 | ₩38,467 | ₩38,824 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,813 | ₩38,052 | ₩37,519 | ₩38,052 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,746 | ₩38,102 | ₩37,746 | ₩38,102 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,106 | ₩38,106 | ₩37,998 | ₩37,998 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,559 | ₩38,337 | ₩37,559 | ₩38,337 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,706 | ₩37,706 | ₩37,571 | ₩37,571 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩36,851 | ₩37,178 | ₩36,851 | ₩37,178 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,211 | ₩37,398 | ₩36,691 | ₩36,704 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,185 | ₩37,238 | ₩36,878 | ₩37,238 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,624 | ₩36,709 | ₩36,297 | ₩36,709 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,691 | ₩36,775 | ₩36,637 | ₩36,775 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,049 | ₩36,049 | ₩34,513 | ₩35,993 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,118 | ₩38,150 | ₩37,118 | ₩38,150 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,397 | ₩37,046 | ₩36,397 | ₩37,046 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩36,910 | ₩36,944 | ₩36,584 | ₩36,944 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩36,851 | ₩37,735 | ₩36,076 | ₩37,735 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩37,959 | ₩38,503 | ₩37,959 | ₩38,503 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,267 | ₩38,267 | ₩36,878 | ₩37,667 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,826 | ₩38,387 | ₩37,826 | ₩38,081 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,196 | ₩38,174 | ₩36,196 | ₩38,174 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,386 | ₩37,441 | ₩37,345 | ₩37,441 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,106 | ₩38,512 | ₩38,106 | ₩38,503 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,120 | ₩38,333 | ₩37,853 | ₩37,962 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,152 | ₩41,152 | ₩39,673 | ₩39,673 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,315 | ₩41,315 | ₩41,315 | ₩41,315 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,597 | ₩41,045 | ₩40,597 | ₩40,973 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,564 | ₩40,804 | ₩40,552 | ₩40,698 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,295 | ₩41,192 | ₩39,295 | ₩39,996 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,215 | ₩39,215 | ₩38,462 | ₩38,462 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩36,939 | ₩38,414 | ₩36,939 | ₩38,221 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,198 | ₩37,211 | ₩36,656 | ₩36,656 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩36,958 | ₩37,252 | ₩36,797 | ₩37,210 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,091 | ₩37,091 | ₩36,602 | ₩36,602 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,065 | ₩37,706 | ₩36,967 | ₩36,967 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,374 | ₩38,627 | ₩36,717 | ₩38,213 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,030 | ₩40,030 | ₩39,015 | ₩39,015 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,736 | ₩40,217 | ₩39,681 | ₩40,078 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,736 | ₩40,137 | ₩38,374 | ₩38,934 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,293 | ₩41,713 | ₩38,053 | ₩40,297 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,053 | ₩39,295 | ₩38,053 | ₩38,219 | +0.44% | 7.6천 |
|---|