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 | ₩37,580 | ₩37,807 | ₩37,326 | ₩37,807 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,646 | ₩37,660 | ₩36,872 | ₩37,103 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,648 | ₩38,674 | ₩38,447 | ₩38,447 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,475 | ₩39,475 | ₩39,075 | ₩39,218 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,693 | ₩37,860 | ₩37,686 | ₩37,860 | +0.44% | 1천 |
| 2026.10.02 | ₩37,568 | ₩37,990 | ₩37,568 | ₩37,990 | +1.12% | 800 |
| 2026.10.01 | ₩37,453 | ₩37,633 | ₩37,453 | ₩37,598 | +0.39% | 300 |
| 2026.09.30 | ₩37,379 | ₩37,379 | ₩37,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,219 | ₩37,219 | ₩37,083 | ₩37,083 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,393 | ₩37,473 | ₩36,819 | ₩36,906 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,006 | ₩37,652 | ₩36,899 | ₩37,652 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,247 | ₩38,247 | ₩36,979 | ₩37,177 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,020 | ₩38,172 | ₩38,020 | ₩38,172 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,261 | ₩38,585 | ₩38,140 | ₩38,585 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,793 | ₩38,341 | ₩37,793 | ₩38,203 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,314 | ₩38,447 | ₩37,881 | ₩37,881 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,447 | ₩38,714 | ₩38,447 | ₩38,471 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,568 | ₩38,568 | ₩37,727 | ₩38,044 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,247 | ₩38,475 | ₩38,140 | ₩38,475 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩37,927 | ₩38,087 | ₩37,727 | ₩37,916 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,594 | ₩38,594 | ₩38,414 | ₩38,414 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,142 | ₩39,609 | ₩39,004 | ₩39,004 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,515 | ₩39,515 | ₩39,435 | ₩39,515 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,577 | ₩40,577 | ₩40,068 | ₩40,068 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,409 | ₩39,582 | ₩39,409 | ₩39,582 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,796 | ₩39,971 | ₩39,796 | ₩39,971 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩38,928 | ₩39,314 | ₩38,928 | ₩39,314 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,369 | ₩39,369 | ₩38,768 | ₩38,845 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩40,930 | ₩41,064 | ₩39,917 | ₩39,917 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,236 | ₩40,543 | ₩40,023 | ₩40,372 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,731 | ₩41,745 | ₩41,579 | ₩41,579 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,678 | ₩41,678 | ₩40,864 | ₩41,538 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,663 | ₩41,478 | ₩40,599 | ₩41,478 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,597 | ₩40,690 | ₩39,929 | ₩40,530 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,503 | ₩40,503 | ₩39,503 | ₩40,356 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,661 | ₩38,661 | ₩38,007 | ₩38,179 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,574 | ₩38,821 | ₩38,574 | ₩38,770 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,062 | ₩39,062 | ₩38,249 | ₩38,249 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,075 | ₩39,220 | ₩39,075 | ₩39,075 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,641 | ₩38,661 | ₩38,561 | ₩38,568 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,748 | ₩38,748 | ₩38,381 | ₩38,554 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,741 | ₩38,741 | ₩38,690 | ₩38,690 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,128 | ₩39,342 | ₩38,541 | ₩38,713 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩38,848 | ₩38,848 | ₩38,147 | ₩38,616 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,422 | ₩39,422 | ₩38,581 | ₩38,581 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,086 | ₩37,086 | ₩37,020 | ₩37,020 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩37,833 | ₩38,100 | ₩37,152 | ₩37,152 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩36,932 | ₩37,793 | ₩36,932 | ₩37,533 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,139 | ₩37,273 | ₩36,619 | ₩36,832 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,139 | ₩37,233 | ₩36,885 | ₩36,986 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩36,885 | ₩37,193 | ₩36,613 | ₩36,613 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,606 | ₩37,606 | ₩37,032 | ₩37,032 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,686 | ₩37,839 | ₩37,566 | ₩37,839 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,580 | ₩37,606 | ₩37,570 | ₩37,570 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,446 | ₩37,566 | ₩37,233 | ₩37,566 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,233 | ₩37,686 | ₩37,233 | ₩37,426 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,498 | ₩36,832 | ₩36,432 | ₩36,721 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,193 | ₩37,193 | ₩36,249 | ₩36,249 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩36,899 | ₩37,046 | ₩36,699 | ₩36,699 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,419 | ₩37,419 | ₩36,992 | ₩36,992 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,713 | ₩38,146 | ₩37,713 | ₩38,146 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,193 | ₩37,705 | ₩36,939 | ₩37,705 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,286 | ₩37,286 | ₩36,760 | ₩36,760 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,553 | ₩38,074 | ₩37,046 | ₩37,956 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,686 | ₩37,686 | ₩37,557 | ₩37,557 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,725 | ₩37,116 | ₩36,725 | ₩37,116 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,540 | ₩37,540 | ₩36,751 | ₩36,751 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,167 | ₩38,194 | ₩37,807 | ₩38,046 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,486 | ₩38,247 | ₩37,446 | ₩38,123 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,193 | ₩37,967 | ₩36,392 | ₩36,392 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,458 | ₩36,819 | ₩36,458 | ₩36,703 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩36,926 | ₩36,979 | ₩36,699 | ₩36,749 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,498 | ₩36,939 | ₩36,498 | ₩36,816 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,772 | ₩36,926 | ₩36,712 | ₩36,744 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩36,845 | ₩36,845 | ₩36,352 | ₩36,573 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,086 | ₩37,361 | ₩37,086 | ₩37,361 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,279 | ₩37,413 | ₩37,279 | ₩37,413 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,353 | ₩37,700 | ₩37,193 | ₩37,700 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,714 | ₩38,808 | ₩38,467 | ₩38,467 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,754 | ₩38,901 | ₩38,261 | ₩38,261 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,768 | ₩38,972 | ₩38,327 | ₩38,972 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,620 | ₩37,620 | ₩37,246 | ₩37,379 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,409 | ₩37,580 | ₩37,072 | ₩37,419 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩36,939 | ₩37,032 | ₩36,715 | ₩36,833 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,753 | ₩37,753 | ₩36,859 | ₩36,875 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,634 | ₩38,634 | ₩37,091 | ₩37,091 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,167 | ₩38,167 | ₩37,646 | ₩37,964 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,329 | ₩39,582 | ₩39,123 | ₩39,123 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,223 | ₩40,316 | ₩39,447 | ₩39,447 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,422 | ₩40,470 | ₩39,422 | ₩40,470 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,329 | ₩39,539 | ₩39,182 | ₩39,539 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,515 | ₩39,716 | ₩39,342 | ₩39,689 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,582 | ₩40,063 | ₩39,395 | ₩39,769 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,632 | ₩39,716 | ₩39,535 | ₩39,535 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,369 | ₩39,871 | ₩39,208 | ₩39,871 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,435 | ₩39,622 | ₩39,075 | ₩39,075 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,342 | ₩39,435 | ₩39,168 | ₩39,338 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,409 | ₩39,409 | ₩38,981 | ₩39,075 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩38,941 | ₩39,373 | ₩38,835 | ₩39,373 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,048 | ₩39,142 | ₩38,781 | ₩39,099 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,262 | ₩39,702 | ₩39,262 | ₩39,374 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩39,889 | ₩40,143 | ₩39,315 | ₩39,863 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩39,916 | ₩39,916 | ₩39,569 | ₩39,833 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,077 | ₩41,077 | ₩39,923 | ₩39,983 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,517 | ₩41,751 | ₩40,517 | ₩41,547 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,129 | ₩40,129 | ₩39,813 | ₩39,813 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,211 | ₩41,344 | ₩40,370 | ₩40,784 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,051 | ₩41,255 | ₩40,837 | ₩41,255 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,505 | ₩41,505 | ₩40,570 | ₩40,846 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,224 | ₩41,224 | ₩40,661 | ₩40,713 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,798 | ₩41,812 | ₩41,238 | ₩41,238 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,132 | ₩42,132 | ₩42,109 | ₩42,109 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,424 | ₩41,464 | ₩40,916 | ₩40,916 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,371 | ₩41,638 | ₩41,371 | ₩41,542 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,398 | ₩41,988 | ₩41,358 | ₩41,988 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,611 | ₩41,651 | ₩41,384 | ₩41,384 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,386 | ₩42,386 | ₩42,025 | ₩42,159 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,199 | ₩42,239 | ₩42,176 | ₩42,176 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩41,892 | ₩41,892 | ₩41,251 | ₩41,582 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,018 | ₩42,185 | ₩42,018 | ₩42,164 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩41,905 | ₩42,306 | ₩41,785 | ₩42,168 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩41,918 | ₩41,985 | ₩41,918 | ₩41,958 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,538 | ₩41,582 | ₩41,538 | ₩41,582 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,678 | ₩41,678 | ₩41,184 | ₩41,230 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,264 | ₩41,510 | ₩40,916 | ₩41,510 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,405 | ₩40,405 | ₩40,405 | ₩40,405 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,410 | ₩40,543 | ₩40,210 | ₩40,280 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩40,917 | ₩40,917 | ₩40,917 | ₩40,917 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,597 | ₩40,677 | ₩39,676 | ₩39,826 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,744 | ₩40,744 | ₩40,643 | ₩40,643 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,183 | ₩41,037 | ₩40,183 | ₩41,001 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩40,864 | ₩41,064 | ₩40,463 | ₩41,064 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,062 | ₩40,825 | ₩39,062 | ₩40,825 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,168 | ₩39,235 | ₩38,911 | ₩38,911 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,500 | ₩38,887 | ₩37,500 | ₩38,887 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,795 | ₩38,795 | ₩37,940 | ₩38,016 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,716 | ₩39,888 | ₩39,156 | ₩39,282 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,446 | ₩38,915 | ₩37,353 | ₩38,915 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,421 | ₩38,835 | ₩37,422 | ₩37,422 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,128 | ₩39,182 | ₩37,739 | ₩37,739 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,808 | ₩39,110 | ₩38,309 | ₩39,110 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,410 | ₩40,410 | ₩39,406 | ₩39,406 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,505 | ₩41,833 | ₩40,437 | ₩40,873 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,597 | ₩41,139 | ₩40,597 | ₩41,139 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,278 | ₩41,545 | ₩40,067 | ₩40,067 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,156 | ₩40,797 | ₩40,156 | ₩40,797 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩40,984 | ₩41,131 | ₩40,414 | ₩40,414 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,545 | ₩41,545 | ₩41,270 | ₩41,270 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,796 | ₩40,431 | ₩39,489 | ₩40,431 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩39,996 | ₩40,530 | ₩39,996 | ₩40,089 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩40,877 | ₩40,930 | ₩39,927 | ₩40,183 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,024 | ₩42,052 | ₩40,971 | ₩42,052 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,064 | ₩41,197 | ₩40,276 | ₩40,918 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,291 | ₩42,693 | ₩41,291 | ₩42,693 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,798 | ₩41,798 | ₩41,024 | ₩41,140 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,386 | ₩42,386 | ₩41,137 | ₩41,137 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩42,913 | ₩42,920 | ₩42,494 | ₩42,494 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,312 | ₩42,466 | ₩42,312 | ₩42,395 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,440 | ₩43,440 | ₩42,575 | ₩42,575 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,614 | ₩43,614 | ₩42,880 | ₩43,511 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,786 | ₩43,387 | ₩42,786 | ₩43,090 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,025 | ₩42,854 | ₩41,852 | ₩42,854 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,613 | ₩42,613 | ₩41,776 | ₩41,776 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,665 | ₩42,845 | ₩41,665 | ₩42,845 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,293 | ₩43,534 | ₩41,812 | ₩42,005 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,053 | ₩43,053 | ₩42,799 | ₩43,050 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,719 | ₩42,719 | ₩42,492 | ₩42,492 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,412 | ₩42,714 | ₩42,292 | ₩42,714 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,279 | ₩42,372 | ₩41,395 | ₩42,101 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,598 | ₩42,199 | ₩40,663 | ₩41,852 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩44,909 | ₩44,909 | ₩41,665 | ₩42,573 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,149 | ₩45,189 | ₩44,642 | ₩44,789 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,284 | ₩46,284 | ₩44,014 | ₩44,448 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,540 | ₩48,540 | ₩43,881 | ₩46,177 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,301 | ₩51,690 | ₩46,991 | ₩48,923 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,645 | ₩49,073 | ₩47,619 | ₩49,057 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩44,869 | ₩45,619 | ₩44,869 | ₩45,619 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,325 | ₩47,792 | ₩44,228 | ₩44,228 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,658 | ₩46,658 | ₩45,736 | ₩46,415 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,736 | ₩46,189 | ₩45,109 | ₩46,189 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,221 | ₩45,509 | ₩44,762 | ₩45,319 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,336 | ₩45,336 | ₩43,988 | ₩44,098 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,335 | ₩44,722 | ₩43,200 | ₩43,793 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩42,973 | ₩44,195 | ₩42,973 | ₩44,195 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,772 | ₩42,746 | ₩41,758 | ₩42,746 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,451 | ₩41,451 | ₩40,810 | ₩41,318 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,451 | ₩41,772 | ₩41,128 | ₩41,673 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩40,890 | ₩40,890 | ₩40,450 | ₩40,583 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,770 | ₩40,770 | ₩40,367 | ₩40,454 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,183 | ₩40,247 | ₩40,103 | ₩40,247 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,557 | ₩40,557 | ₩39,818 | ₩39,818 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,477 | ₩40,477 | ₩39,889 | ₩39,889 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,103 | ₩40,531 | ₩40,036 | ₩40,421 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,036 | ₩40,036 | ₩39,689 | ₩39,689 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,049 | ₩40,210 | ₩39,662 | ₩39,737 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩40,837 | ₩40,837 | ₩40,478 | ₩40,478 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,543 | ₩40,597 | ₩40,143 | ₩40,426 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩39,876 | ₩40,450 | ₩39,575 | ₩40,450 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,223 | ₩40,597 | ₩40,223 | ₩40,267 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,049 | ₩40,710 | ₩39,215 | ₩39,422 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,582 | ₩39,809 | ₩39,159 | ₩39,159 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,100 | ₩39,435 | ₩38,100 | ₩39,435 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,350 | ₩37,350 | ₩37,350 | ₩37,350 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,233 | ₩37,472 | ₩37,233 | ₩37,472 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,353 | ₩37,359 | ₩37,339 | ₩37,359 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,180 | ₩38,768 | ₩37,092 | ₩37,171 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,447 | ₩38,804 | ₩38,447 | ₩38,804 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,793 | ₩38,032 | ₩37,500 | ₩38,032 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,727 | ₩38,083 | ₩37,727 | ₩38,083 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,087 | ₩38,087 | ₩37,979 | ₩37,979 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,341 | ₩38,341 | ₩38,341 | ₩38,341 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,540 | ₩38,318 | ₩37,540 | ₩38,318 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,686 | ₩37,686 | ₩37,552 | ₩37,552 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩36,832 | ₩37,159 | ₩36,832 | ₩37,159 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,193 | ₩37,379 | ₩36,672 | ₩36,685 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,166 | ₩37,219 | ₩36,859 | ₩37,219 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,605 | ₩36,691 | ₩36,278 | ₩36,691 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,672 | ₩36,756 | ₩36,619 | ₩36,756 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,031 | ₩36,031 | ₩34,496 | ₩35,975 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,099 | ₩38,131 | ₩37,099 | ₩38,131 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,378 | ₩37,027 | ₩36,378 | ₩37,027 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩36,891 | ₩36,926 | ₩36,565 | ₩36,926 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩36,832 | ₩37,716 | ₩36,058 | ₩37,716 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩37,940 | ₩38,483 | ₩37,940 | ₩38,483 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,247 | ₩38,247 | ₩36,859 | ₩37,648 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,807 | ₩38,367 | ₩37,807 | ₩38,062 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,178 | ₩38,155 | ₩36,178 | ₩38,155 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,367 | ₩37,422 | ₩37,326 | ₩37,422 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,087 | ₩38,493 | ₩38,087 | ₩38,483 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,100 | ₩38,314 | ₩37,833 | ₩37,943 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,131 | ₩41,131 | ₩39,653 | ₩39,653 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,577 | ₩41,024 | ₩40,577 | ₩40,952 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,543 | ₩40,784 | ₩40,531 | ₩40,677 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,275 | ₩41,171 | ₩39,275 | ₩39,976 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,195 | ₩39,195 | ₩38,442 | ₩38,442 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩36,920 | ₩38,394 | ₩36,920 | ₩38,202 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,179 | ₩37,193 | ₩36,637 | ₩36,637 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩36,939 | ₩37,233 | ₩36,779 | ₩37,191 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,072 | ₩37,072 | ₩36,584 | ₩36,584 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,046 | ₩37,686 | ₩36,948 | ₩36,948 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,354 | ₩38,608 | ₩36,699 | ₩38,194 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,009 | ₩40,009 | ₩38,995 | ₩38,995 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,716 | ₩40,196 | ₩39,661 | ₩40,057 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,716 | ₩40,116 | ₩38,354 | ₩38,915 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,274 | ₩41,691 | ₩38,034 | ₩40,276 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,034 | ₩39,275 | ₩38,034 | ₩38,199 | +0.44% | 7.6천 |
|---|