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 | ₩37,765 | ₩37,994 | ₩37,511 | ₩37,994 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,833 | ₩37,846 | ₩37,054 | ₩37,287 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,839 | ₩38,866 | ₩38,638 | ₩38,638 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,671 | ₩39,671 | ₩39,268 | ₩39,412 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,880 | ₩38,047 | ₩37,873 | ₩38,047 | +0.44% | 1천 |
| 2026.10.02 | ₩37,753 | ₩38,177 | ₩37,753 | ₩38,177 | +1.12% | 800 |
| 2026.10.01 | ₩37,638 | ₩37,819 | ₩37,638 | ₩37,784 | +0.39% | 300 |
| 2026.09.30 | ₩37,564 | ₩37,564 | ₩37,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,403 | ₩37,403 | ₩37,266 | ₩37,266 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,578 | ₩37,658 | ₩37,001 | ₩37,088 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,189 | ₩37,838 | ₩37,081 | ₩37,838 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,436 | ₩38,436 | ₩37,162 | ₩37,360 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,208 | ₩38,361 | ₩38,208 | ₩38,361 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,450 | ₩38,776 | ₩38,329 | ₩38,776 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,980 | ₩38,530 | ₩37,980 | ₩38,392 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,503 | ₩38,638 | ₩38,069 | ₩38,069 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,638 | ₩38,906 | ₩38,638 | ₩38,662 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,758 | ₩38,758 | ₩37,913 | ₩38,232 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,436 | ₩38,666 | ₩38,329 | ₩38,666 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩38,114 | ₩38,275 | ₩37,913 | ₩38,104 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,785 | ₩38,785 | ₩38,604 | ₩38,604 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,335 | ₩39,805 | ₩39,197 | ₩39,197 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,711 | ₩39,711 | ₩39,630 | ₩39,711 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,777 | ₩40,777 | ₩40,266 | ₩40,266 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,603 | ₩39,778 | ₩39,603 | ₩39,778 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,992 | ₩40,168 | ₩39,992 | ₩40,168 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩39,120 | ₩39,508 | ₩39,120 | ₩39,508 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,563 | ₩39,563 | ₩38,959 | ₩39,037 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩41,133 | ₩41,267 | ₩40,115 | ₩40,115 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,435 | ₩40,744 | ₩40,221 | ₩40,572 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,938 | ₩41,951 | ₩41,785 | ₩41,785 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,884 | ₩41,884 | ₩41,066 | ₩41,743 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,865 | ₩41,683 | ₩40,800 | ₩41,683 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,797 | ₩40,891 | ₩40,127 | ₩40,730 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,699 | ₩40,704 | ₩39,699 | ₩40,556 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,852 | ₩38,852 | ₩38,195 | ₩38,368 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,765 | ₩39,013 | ₩38,765 | ₩38,962 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,255 | ₩39,255 | ₩38,438 | ₩38,438 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,268 | ₩39,414 | ₩39,268 | ₩39,268 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,832 | ₩38,852 | ₩38,752 | ₩38,758 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,939 | ₩38,939 | ₩38,570 | ₩38,745 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,933 | ₩38,933 | ₩38,882 | ₩38,882 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,322 | ₩39,536 | ₩38,731 | ₩38,904 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩39,040 | ₩39,040 | ₩38,336 | ₩38,807 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,617 | ₩39,617 | ₩38,772 | ₩38,772 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩39,010 | ₩39,010 | ₩39,010 | ₩39,010 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,269 | ₩37,269 | ₩37,203 | ₩37,203 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩38,020 | ₩38,289 | ₩37,336 | ₩37,336 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩37,115 | ₩37,980 | ₩37,115 | ₩37,719 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,323 | ₩37,457 | ₩36,800 | ₩37,014 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,323 | ₩37,417 | ₩37,068 | ₩37,168 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩37,068 | ₩37,376 | ₩36,794 | ₩36,794 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,792 | ₩37,792 | ₩37,215 | ₩37,215 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,873 | ₩38,026 | ₩37,752 | ₩38,026 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,765 | ₩37,792 | ₩37,756 | ₩37,756 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,631 | ₩37,752 | ₩37,417 | ₩37,752 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,417 | ₩37,873 | ₩37,417 | ₩37,611 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,679 | ₩37,014 | ₩36,612 | ₩36,903 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,376 | ₩37,376 | ₩36,428 | ₩36,428 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩37,081 | ₩37,229 | ₩36,880 | ₩36,880 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,604 | ₩37,604 | ₩37,175 | ₩37,175 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,900 | ₩38,334 | ₩37,900 | ₩38,334 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,376 | ₩37,892 | ₩37,122 | ₩37,892 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,470 | ₩37,470 | ₩36,942 | ₩36,942 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,739 | ₩38,262 | ₩37,229 | ₩38,144 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,873 | ₩37,873 | ₩37,743 | ₩37,743 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,907 | ₩37,300 | ₩36,907 | ₩37,300 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,725 | ₩37,725 | ₩36,932 | ₩36,932 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,356 | ₩38,383 | ₩37,994 | ₩38,234 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,672 | ₩38,436 | ₩37,631 | ₩38,311 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,376 | ₩38,155 | ₩36,571 | ₩36,571 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,639 | ₩37,001 | ₩36,639 | ₩36,884 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩37,108 | ₩37,162 | ₩36,880 | ₩36,931 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,679 | ₩37,122 | ₩36,679 | ₩36,998 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,954 | ₩37,108 | ₩36,893 | ₩36,926 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩37,028 | ₩37,028 | ₩36,531 | ₩36,754 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,269 | ₩37,545 | ₩37,269 | ₩37,545 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,464 | ₩37,598 | ₩37,464 | ₩37,598 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,537 | ₩37,886 | ₩37,376 | ₩37,886 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,906 | ₩39,000 | ₩38,658 | ₩38,658 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,946 | ₩39,094 | ₩38,450 | ₩38,450 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,959 | ₩39,165 | ₩38,517 | ₩39,165 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,806 | ₩37,806 | ₩37,430 | ₩37,564 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,594 | ₩37,765 | ₩37,256 | ₩37,604 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩37,122 | ₩37,215 | ₩36,896 | ₩37,016 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,940 | ₩37,940 | ₩37,041 | ₩37,057 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,825 | ₩38,825 | ₩37,274 | ₩37,274 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,356 | ₩38,356 | ₩37,833 | ₩38,152 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,523 | ₩39,778 | ₩39,316 | ₩39,316 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,422 | ₩40,516 | ₩39,642 | ₩39,642 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,617 | ₩40,670 | ₩39,617 | ₩40,670 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,523 | ₩39,735 | ₩39,375 | ₩39,735 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,711 | ₩39,912 | ₩39,536 | ₩39,885 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,778 | ₩40,261 | ₩39,590 | ₩39,966 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,827 | ₩39,912 | ₩39,731 | ₩39,731 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,563 | ₩40,068 | ₩39,402 | ₩40,068 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,630 | ₩39,818 | ₩39,268 | ₩39,268 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,536 | ₩39,630 | ₩39,362 | ₩39,532 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,603 | ₩39,603 | ₩39,174 | ₩39,268 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩39,134 | ₩39,567 | ₩39,027 | ₩39,567 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,241 | ₩39,335 | ₩38,973 | ₩39,292 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,456 | ₩39,899 | ₩39,456 | ₩39,569 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩40,086 | ₩40,341 | ₩39,510 | ₩40,060 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩40,113 | ₩40,113 | ₩39,764 | ₩40,030 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,280 | ₩41,280 | ₩40,120 | ₩40,180 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,717 | ₩41,958 | ₩40,717 | ₩41,753 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,328 | ₩40,328 | ₩40,010 | ₩40,010 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,415 | ₩41,549 | ₩40,569 | ₩40,985 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,254 | ₩41,459 | ₩41,039 | ₩41,459 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,710 | ₩41,710 | ₩40,771 | ₩41,048 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,428 | ₩41,428 | ₩40,862 | ₩40,914 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩42,005 | ₩42,018 | ₩41,441 | ₩41,441 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,340 | ₩42,340 | ₩42,317 | ₩42,317 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,629 | ₩41,669 | ₩41,118 | ₩41,118 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,576 | ₩41,844 | ₩41,576 | ₩41,747 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,602 | ₩42,195 | ₩41,562 | ₩42,195 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,817 | ₩41,857 | ₩41,589 | ₩41,589 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,595 | ₩42,595 | ₩42,233 | ₩42,367 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,407 | ₩42,448 | ₩42,385 | ₩42,385 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩42,099 | ₩42,099 | ₩41,455 | ₩41,788 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,226 | ₩42,394 | ₩42,226 | ₩42,372 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩42,112 | ₩42,515 | ₩41,991 | ₩42,376 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩42,126 | ₩42,193 | ₩42,126 | ₩42,166 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,743 | ₩41,788 | ₩41,743 | ₩41,788 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,884 | ₩41,884 | ₩41,388 | ₩41,433 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,468 | ₩41,715 | ₩41,118 | ₩41,715 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,610 | ₩40,744 | ₩40,408 | ₩40,479 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,797 | ₩40,878 | ₩39,872 | ₩40,023 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,945 | ₩40,945 | ₩40,844 | ₩40,844 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,382 | ₩41,240 | ₩40,382 | ₩41,204 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩41,066 | ₩41,267 | ₩40,663 | ₩41,267 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,255 | ₩41,027 | ₩39,255 | ₩41,027 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,362 | ₩39,429 | ₩39,103 | ₩39,103 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,685 | ₩39,079 | ₩37,685 | ₩39,079 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,986 | ₩38,986 | ₩38,128 | ₩38,204 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,912 | ₩40,085 | ₩39,350 | ₩39,476 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,631 | ₩39,107 | ₩37,537 | ₩39,107 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,611 | ₩39,027 | ₩37,607 | ₩37,607 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,322 | ₩39,375 | ₩37,925 | ₩37,925 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩39,000 | ₩39,303 | ₩38,498 | ₩39,303 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,610 | ₩40,610 | ₩39,601 | ₩39,601 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,710 | ₩42,040 | ₩40,636 | ₩41,075 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,797 | ₩41,342 | ₩40,797 | ₩41,342 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,482 | ₩41,750 | ₩40,265 | ₩40,265 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,355 | ₩40,999 | ₩40,355 | ₩40,999 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩41,187 | ₩41,334 | ₩40,614 | ₩40,614 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,750 | ₩41,750 | ₩41,474 | ₩41,474 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,992 | ₩40,631 | ₩39,684 | ₩40,631 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩40,194 | ₩40,730 | ₩40,194 | ₩40,288 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩41,079 | ₩41,133 | ₩40,124 | ₩40,382 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,227 | ₩42,260 | ₩41,173 | ₩42,260 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,267 | ₩41,401 | ₩40,475 | ₩41,121 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,495 | ₩42,904 | ₩41,495 | ₩42,904 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩42,005 | ₩42,005 | ₩41,227 | ₩41,343 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,595 | ₩42,595 | ₩41,341 | ₩41,341 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩43,125 | ₩43,132 | ₩42,704 | ₩42,704 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,521 | ₩42,676 | ₩42,521 | ₩42,605 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,655 | ₩43,655 | ₩42,786 | ₩42,786 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,829 | ₩43,829 | ₩43,092 | ₩43,726 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,998 | ₩43,601 | ₩42,998 | ₩43,304 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,233 | ₩43,066 | ₩42,059 | ₩43,066 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,823 | ₩42,823 | ₩41,982 | ₩41,982 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,871 | ₩43,057 | ₩41,871 | ₩43,057 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,507 | ₩43,749 | ₩42,018 | ₩42,213 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,266 | ₩43,266 | ₩43,011 | ₩43,263 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,931 | ₩42,931 | ₩42,702 | ₩42,702 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,622 | ₩42,925 | ₩42,501 | ₩42,925 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,488 | ₩42,582 | ₩41,600 | ₩42,309 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,804 | ₩42,407 | ₩40,865 | ₩42,059 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩45,131 | ₩45,131 | ₩41,871 | ₩42,783 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,372 | ₩45,412 | ₩44,862 | ₩45,010 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,513 | ₩46,513 | ₩44,232 | ₩44,668 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,780 | ₩48,780 | ₩44,098 | ₩46,405 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,545 | ₩51,946 | ₩47,224 | ₩49,165 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,881 | ₩49,315 | ₩47,854 | ₩49,299 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩45,091 | ₩45,844 | ₩45,091 | ₩45,844 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,559 | ₩48,029 | ₩44,447 | ₩44,447 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,888 | ₩46,888 | ₩45,963 | ₩46,644 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,963 | ₩46,417 | ₩45,332 | ₩46,417 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,445 | ₩45,734 | ₩44,983 | ₩45,543 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,560 | ₩45,560 | ₩44,205 | ₩44,316 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,554 | ₩44,943 | ₩43,414 | ₩44,009 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩43,185 | ₩44,413 | ₩43,185 | ₩44,413 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,978 | ₩42,957 | ₩41,965 | ₩42,957 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,656 | ₩41,656 | ₩41,012 | ₩41,522 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,656 | ₩41,978 | ₩41,331 | ₩41,879 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩41,093 | ₩41,093 | ₩40,650 | ₩40,784 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,972 | ₩40,972 | ₩40,567 | ₩40,654 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,382 | ₩40,446 | ₩40,301 | ₩40,446 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,757 | ₩40,757 | ₩40,015 | ₩40,015 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,677 | ₩40,677 | ₩40,086 | ₩40,086 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,301 | ₩40,732 | ₩40,234 | ₩40,620 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,234 | ₩40,234 | ₩39,885 | ₩39,885 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,247 | ₩40,408 | ₩39,858 | ₩39,933 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩41,039 | ₩41,039 | ₩40,678 | ₩40,678 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,744 | ₩40,797 | ₩40,341 | ₩40,626 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩40,073 | ₩40,650 | ₩39,771 | ₩40,650 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,422 | ₩40,797 | ₩40,422 | ₩40,466 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,247 | ₩40,911 | ₩39,409 | ₩39,617 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,778 | ₩40,006 | ₩39,353 | ₩39,353 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,289 | ₩39,630 | ₩38,289 | ₩39,630 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,417 | ₩37,657 | ₩37,417 | ₩37,657 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,537 | ₩37,544 | ₩37,524 | ₩37,544 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,369 | ₩38,959 | ₩37,276 | ₩37,355 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,638 | ₩38,996 | ₩38,638 | ₩38,996 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,980 | ₩38,220 | ₩37,685 | ₩38,220 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,913 | ₩38,271 | ₩37,913 | ₩38,271 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,275 | ₩38,275 | ₩38,167 | ₩38,167 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,530 | ₩38,530 | ₩38,530 | ₩38,530 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,725 | ₩38,507 | ₩37,725 | ₩38,507 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,873 | ₩37,873 | ₩37,737 | ₩37,737 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩37,014 | ₩37,343 | ₩37,014 | ₩37,343 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,376 | ₩37,564 | ₩36,853 | ₩36,867 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,350 | ₩37,403 | ₩37,041 | ₩37,403 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,786 | ₩36,872 | ₩36,457 | ₩36,872 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,853 | ₩36,938 | ₩36,800 | ₩36,938 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,209 | ₩36,209 | ₩34,666 | ₩36,153 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,283 | ₩38,320 | ₩37,283 | ₩38,320 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,558 | ₩37,210 | ₩36,558 | ₩37,210 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩37,073 | ₩37,108 | ₩36,746 | ₩37,108 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,935 | ₩36,935 | ₩36,935 | ₩36,935 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩37,014 | ₩37,902 | ₩36,236 | ₩37,902 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩38,128 | ₩38,674 | ₩38,128 | ₩38,674 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,436 | ₩38,436 | ₩37,041 | ₩37,834 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,994 | ₩38,557 | ₩37,994 | ₩38,250 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,357 | ₩38,344 | ₩36,357 | ₩38,344 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,552 | ₩37,607 | ₩37,511 | ₩37,607 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,275 | ₩38,683 | ₩38,275 | ₩38,674 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,289 | ₩38,503 | ₩38,020 | ₩38,130 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,334 | ₩41,334 | ₩39,849 | ₩39,849 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,777 | ₩41,227 | ₩40,777 | ₩41,154 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,744 | ₩40,985 | ₩40,732 | ₩40,878 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,469 | ₩41,374 | ₩39,469 | ₩40,174 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,389 | ₩39,389 | ₩38,632 | ₩38,632 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩37,103 | ₩38,584 | ₩37,103 | ₩38,391 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,363 | ₩37,376 | ₩36,818 | ₩36,818 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩37,122 | ₩37,417 | ₩36,961 | ₩37,375 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,256 | ₩37,256 | ₩36,765 | ₩36,765 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,229 | ₩37,873 | ₩37,131 | ₩37,131 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,544 | ₩38,798 | ₩36,880 | ₩38,383 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,207 | ₩40,207 | ₩39,188 | ₩39,188 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,912 | ₩40,395 | ₩39,857 | ₩40,255 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,912 | ₩40,314 | ₩38,544 | ₩39,107 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,463 | ₩41,898 | ₩38,222 | ₩40,475 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,222 | ₩39,469 | ₩38,222 | ₩38,388 | +0.44% | 7.6천 |
|---|