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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,865 | ₩39,655 | ₩37,040 | ₩37,979 | +0.30% | 8.9천 |
| 2026.09.28–2026.10.02 | ₩37,563 | ₩38,163 | ₩36,987 | ₩38,163 | +1.60% | 4.9천 |
| 2026.09.21–2026.09.25 | ₩37,966 | ₩38,761 | ₩37,067 | ₩37,824 | -0.37% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩38,100 | ₩38,891 | ₩37,899 | ₩38,054 | -0.12% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩40,762 | ₩40,762 | ₩38,589 | ₩38,589 | -5.33% | 7.1천 |
| 2026.08.31–2026.09.04 | ₩41,117 | ₩41,251 | ₩38,945 | ₩39,763 | -3.29% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩40,782 | ₩41,935 | ₩40,111 | ₩40,557 | -0.55% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩39,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,688 |
| ₩38,180 |
| ₩40,541 |
| +3.28% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩39,025 | ₩39,521 | ₩38,321 | ₩38,744 | -0.72% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,101 | ₩39,602 | ₩37,101 | ₩38,757 | +4.46% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,858 | ₩38,011 | ₩36,780 | ₩37,000 | -2.27% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,362 | ₩37,858 | ₩36,414 | ₩37,742 | +1.02% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,456 | ₩38,320 | ₩36,866 | ₩36,866 | -1.58% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,341 | ₩38,368 | ₩36,893 | ₩38,129 | -0.55% | 1만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,094 | ₩38,422 | ₩36,558 | ₩38,297 | +3.24% | 11.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,449 | ₩37,583 | ₩36,517 | ₩36,984 | -1.24% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,945 | ₩39,150 | ₩37,362 | ₩37,872 | -2.75% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,811 | ₩38,811 | ₩36,882 | ₩37,550 | -3.25% | 2.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,508 | ₩40,655 | ₩37,818 | ₩38,137 | -3.47% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,548 | ₩40,246 | ₩39,387 | ₩39,870 | +0.81% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,226 | ₩39,803 | ₩38,958 | ₩39,253 | +0.07% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,701 | ₩41,942 | ₩39,441 | ₩39,554 | -2.82% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,412 | ₩41,694 | ₩39,995 | ₩39,995 | -3.42% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,587 | ₩42,324 | ₩41,102 | ₩41,426 | -0.39% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,210 | ₩42,579 | ₩41,439 | ₩41,573 | -1.51% | 7.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,452 | ₩42,499 | ₩41,102 | ₩42,360 | +2.19% | 9.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩40,929 | ₩41,104 | ₩39,857 | ₩40,589 | -0.83% | 9천 |
|---|
| 2026.03.30–2026.04.02 | ₩39,347 | ₩41,251 | ₩39,088 | ₩41,188 | +4.68% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,596 | ₩40,070 | ₩37,523 | ₩39,064 | +1.21% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,782 | ₩42,024 | ₩37,911 | ₩37,911 | -7.04% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,977 | ₩41,734 | ₩39,669 | ₩40,250 | +0.68% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,479 | ₩42,887 | ₩40,109 | ₩40,272 | -2.91% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,638 | ₩43,638 | ₩41,211 | ₩41,328 | -5.30% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,807 | ₩43,813 | ₩41,966 | ₩43,709 | +2.11% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,606 | ₩43,732 | ₩41,855 | ₩43,040 | +1.02% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,495 | ₩46,495 | ₩40,849 | ₩42,293 | -9.04% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,541 | ₩51,926 | ₩44,081 | ₩46,388 | -2.43% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,543 | ₩46,870 | ₩44,188 | ₩46,626 | +2.38% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,640 | ₩44,926 | ₩40,997 | ₩43,992 | +5.65% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,661 | ₩41,077 | ₩40,000 | ₩40,769 | +0.26% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,023 | ₩41,023 | ₩39,843 | ₩40,605 | -1.02% | 9.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,232 | ₩40,896 | ₩39,394 | ₩40,610 | +0.94% | 2.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,523 | ₩39,991 | ₩37,402 | ₩39,338 | +4.84% | 5.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,261 | ₩38,981 | ₩37,262 | ₩37,341 | -2.40% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,362 | ₩38,516 | ₩36,839 | ₩38,516 | +3.09% | 7천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,839 | ₩37,389 | ₩36,444 | ₩37,389 | +1.49% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩37,059 | ₩38,305 | ₩34,653 | ₩36,139 | -2.48% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,979 | ₩38,659 | ₩36,222 | ₩36,921 | -2.79% | 8.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,318 | ₩41,318 | ₩36,343 | ₩38,329 | -7.23% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,374 | ₩41,482 | ₩38,617 | ₩41,482 | +5.35% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,215 | ₩38,569 | ₩36,751 | ₩38,376 | +3.12% | 1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,448 | ₩41,882 | ₩36,866 | ₩38,368 | -0.21% | 7.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,207 | ₩39,454 | ₩38,207 | ₩38,373 | +0.44% | 7.6천 |
|---|