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 | ₩37,656 | ₩37,883 | ₩37,402 | ₩37,883 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,723 | ₩37,736 | ₩36,947 | ₩37,178 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,726 | ₩38,753 | ₩38,525 | ₩38,525 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,555 | ₩39,555 | ₩39,154 | ₩39,297 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,769 | ₩37,937 | ₩37,763 | ₩37,937 | +0.44% | 1천 |
| 2026.10.02 | ₩37,644 | ₩38,066 | ₩37,644 | ₩38,066 | +1.12% | 800 |
| 2026.10.01 | ₩37,529 | ₩37,709 | ₩37,529 | ₩37,674 | +0.39% | 300 |
| 2026.09.30 | ₩37,455 | ₩37,455 | ₩37,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,295 | ₩37,295 | ₩37,158 | ₩37,158 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,468 | ₩37,549 | ₩36,893 | ₩36,980 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,080 | ₩37,728 | ₩36,973 | ₩37,728 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,325 | ₩38,325 | ₩37,054 | ₩37,252 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,097 | ₩38,250 | ₩38,097 | ₩38,250 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,338 | ₩38,663 | ₩38,218 | ₩38,663 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,870 | ₩38,418 | ₩37,870 | ₩38,280 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,391 | ₩38,525 | ₩37,958 | ₩37,958 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,525 | ₩38,793 | ₩38,525 | ₩38,549 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,646 | ₩38,646 | ₩37,803 | ₩38,121 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,325 | ₩38,553 | ₩38,218 | ₩38,553 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩38,003 | ₩38,164 | ₩37,803 | ₩37,993 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,672 | ₩38,672 | ₩38,492 | ₩38,492 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,221 | ₩39,689 | ₩39,083 | ₩39,083 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,595 | ₩39,595 | ₩39,515 | ₩39,595 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,659 | ₩40,659 | ₩40,149 | ₩40,149 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,488 | ₩39,662 | ₩39,488 | ₩39,662 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,876 | ₩40,051 | ₩39,876 | ₩40,051 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩39,007 | ₩39,393 | ₩39,007 | ₩39,393 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,448 | ₩39,448 | ₩38,846 | ₩38,924 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩41,013 | ₩41,147 | ₩39,998 | ₩39,998 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,318 | ₩40,625 | ₩40,104 | ₩40,454 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,816 | ₩41,829 | ₩41,663 | ₩41,663 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,762 | ₩41,762 | ₩40,946 | ₩41,622 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,746 | ₩41,562 | ₩40,682 | ₩41,562 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,679 | ₩40,772 | ₩40,010 | ₩40,612 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,583 | ₩40,585 | ₩39,583 | ₩40,438 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,739 | ₩38,739 | ₩38,084 | ₩38,256 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,652 | ₩38,900 | ₩38,652 | ₩38,849 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,141 | ₩39,141 | ₩38,326 | ₩38,326 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,154 | ₩39,300 | ₩39,154 | ₩39,154 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,719 | ₩38,739 | ₩38,639 | ₩38,646 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,826 | ₩38,826 | ₩38,458 | ₩38,632 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,819 | ₩38,819 | ₩38,769 | ₩38,769 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,207 | ₩39,421 | ₩38,619 | ₩38,791 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩38,926 | ₩38,926 | ₩38,224 | ₩38,694 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,502 | ₩39,502 | ₩38,659 | ₩38,659 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,161 | ₩37,161 | ₩37,095 | ₩37,095 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩37,910 | ₩38,177 | ₩37,228 | ₩37,228 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩37,007 | ₩37,870 | ₩37,007 | ₩37,609 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,214 | ₩37,348 | ₩36,693 | ₩36,907 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,214 | ₩37,308 | ₩36,960 | ₩37,060 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩36,960 | ₩37,268 | ₩36,687 | ₩36,687 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,682 | ₩37,682 | ₩37,107 | ₩37,107 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,763 | ₩37,915 | ₩37,642 | ₩37,915 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,656 | ₩37,682 | ₩37,646 | ₩37,646 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,522 | ₩37,642 | ₩37,308 | ₩37,642 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,308 | ₩37,763 | ₩37,308 | ₩37,502 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,572 | ₩36,907 | ₩36,505 | ₩36,796 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,268 | ₩37,268 | ₩36,322 | ₩36,322 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩36,973 | ₩37,121 | ₩36,773 | ₩36,773 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,495 | ₩37,495 | ₩37,067 | ₩37,067 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,789 | ₩38,223 | ₩37,789 | ₩38,223 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,268 | ₩37,781 | ₩37,014 | ₩37,781 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,361 | ₩37,361 | ₩36,834 | ₩36,834 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,629 | ₩38,151 | ₩37,121 | ₩38,033 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,763 | ₩37,763 | ₩37,633 | ₩37,633 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,800 | ₩37,192 | ₩36,800 | ₩37,192 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,616 | ₩37,616 | ₩36,825 | ₩36,825 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,244 | ₩38,271 | ₩37,883 | ₩38,123 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,562 | ₩38,325 | ₩37,522 | ₩38,200 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,268 | ₩38,044 | ₩36,465 | ₩36,465 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,532 | ₩36,893 | ₩36,532 | ₩36,777 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩37,000 | ₩37,054 | ₩36,773 | ₩36,824 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,572 | ₩37,014 | ₩36,572 | ₩36,891 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,846 | ₩37,000 | ₩36,786 | ₩36,818 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩36,920 | ₩36,920 | ₩36,425 | ₩36,647 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,161 | ₩37,436 | ₩37,161 | ₩37,436 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,355 | ₩37,488 | ₩37,355 | ₩37,488 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,428 | ₩37,776 | ₩37,268 | ₩37,776 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,793 | ₩38,886 | ₩38,545 | ₩38,545 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,833 | ₩38,980 | ₩38,338 | ₩38,338 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,846 | ₩39,051 | ₩38,405 | ₩39,051 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,696 | ₩37,696 | ₩37,321 | ₩37,455 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,484 | ₩37,656 | ₩37,147 | ₩37,495 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩37,014 | ₩37,107 | ₩36,789 | ₩36,908 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,830 | ₩37,830 | ₩36,933 | ₩36,949 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,712 | ₩38,712 | ₩37,166 | ₩37,166 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,244 | ₩38,244 | ₩37,723 | ₩38,041 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,408 | ₩39,662 | ₩39,202 | ₩39,202 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,304 | ₩40,398 | ₩39,527 | ₩39,527 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,502 | ₩40,552 | ₩39,502 | ₩40,552 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,408 | ₩39,619 | ₩39,261 | ₩39,619 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,595 | ₩39,796 | ₩39,421 | ₩39,769 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,662 | ₩40,144 | ₩39,475 | ₩39,849 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,712 | ₩39,796 | ₩39,615 | ₩39,615 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,448 | ₩39,951 | ₩39,288 | ₩39,951 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,515 | ₩39,702 | ₩39,154 | ₩39,154 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,421 | ₩39,515 | ₩39,248 | ₩39,417 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,488 | ₩39,488 | ₩39,060 | ₩39,154 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩39,020 | ₩39,452 | ₩38,913 | ₩39,452 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,127 | ₩39,221 | ₩38,860 | ₩39,178 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,341 | ₩39,783 | ₩39,341 | ₩39,454 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩39,970 | ₩40,224 | ₩39,395 | ₩39,943 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩39,997 | ₩39,997 | ₩39,649 | ₩39,914 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,160 | ₩41,160 | ₩40,003 | ₩40,064 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,599 | ₩41,836 | ₩40,599 | ₩41,631 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,211 | ₩40,211 | ₩39,894 | ₩39,894 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,294 | ₩41,428 | ₩40,451 | ₩40,866 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,134 | ₩41,338 | ₩40,920 | ₩41,338 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,588 | ₩41,588 | ₩40,652 | ₩40,929 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,308 | ₩41,308 | ₩40,743 | ₩40,795 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,883 | ₩41,896 | ₩41,321 | ₩41,321 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,217 | ₩42,217 | ₩42,194 | ₩42,194 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,508 | ₩41,548 | ₩40,999 | ₩40,999 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,455 | ₩41,722 | ₩41,455 | ₩41,626 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,481 | ₩42,073 | ₩41,441 | ₩42,073 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,695 | ₩41,736 | ₩41,468 | ₩41,468 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,471 | ₩42,471 | ₩42,110 | ₩42,244 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,284 | ₩42,324 | ₩42,261 | ₩42,261 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩41,976 | ₩41,976 | ₩41,334 | ₩41,666 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,103 | ₩42,271 | ₩42,103 | ₩42,249 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩41,990 | ₩42,391 | ₩41,869 | ₩42,253 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩42,003 | ₩42,070 | ₩42,003 | ₩42,043 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,622 | ₩41,666 | ₩41,622 | ₩41,666 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,762 | ₩41,762 | ₩41,267 | ₩41,313 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,348 | ₩41,594 | ₩40,999 | ₩41,594 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,492 | ₩40,625 | ₩40,291 | ₩40,362 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩41,000 | ₩41,000 | ₩41,000 | ₩41,000 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,679 | ₩40,759 | ₩39,756 | ₩39,907 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,826 | ₩40,826 | ₩40,726 | ₩40,726 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,264 | ₩41,120 | ₩40,264 | ₩41,084 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩40,946 | ₩41,147 | ₩40,545 | ₩41,147 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,141 | ₩40,908 | ₩39,141 | ₩40,908 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,248 | ₩39,314 | ₩38,989 | ₩38,989 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,575 | ₩38,965 | ₩37,575 | ₩38,965 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,873 | ₩38,873 | ₩38,017 | ₩38,093 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,796 | ₩39,969 | ₩39,235 | ₩39,361 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,522 | ₩38,993 | ₩37,428 | ₩38,993 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,498 | ₩38,913 | ₩37,498 | ₩37,498 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,207 | ₩39,261 | ₩37,815 | ₩37,815 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,886 | ₩39,189 | ₩38,386 | ₩39,189 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,492 | ₩40,492 | ₩39,486 | ₩39,486 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,588 | ₩41,918 | ₩40,518 | ₩40,956 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,679 | ₩41,222 | ₩40,679 | ₩41,222 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,361 | ₩41,629 | ₩40,148 | ₩40,148 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,237 | ₩40,880 | ₩40,237 | ₩40,880 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩41,067 | ₩41,214 | ₩40,496 | ₩40,496 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,629 | ₩41,629 | ₩41,353 | ₩41,353 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,876 | ₩40,513 | ₩39,569 | ₩40,513 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩40,077 | ₩40,612 | ₩40,077 | ₩40,171 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩40,960 | ₩41,013 | ₩40,007 | ₩40,264 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,107 | ₩42,137 | ₩41,053 | ₩42,137 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,147 | ₩41,281 | ₩40,358 | ₩41,001 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,374 | ₩42,779 | ₩41,374 | ₩42,779 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,883 | ₩41,883 | ₩41,107 | ₩41,223 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,471 | ₩42,471 | ₩41,221 | ₩41,221 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩43,000 | ₩43,006 | ₩42,580 | ₩42,580 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,398 | ₩42,552 | ₩42,398 | ₩42,481 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,528 | ₩43,528 | ₩42,661 | ₩42,661 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,702 | ₩43,702 | ₩42,966 | ₩43,599 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,873 | ₩43,475 | ₩42,873 | ₩43,178 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,110 | ₩42,941 | ₩41,936 | ₩42,941 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,699 | ₩42,699 | ₩41,860 | ₩41,860 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,749 | ₩42,932 | ₩41,749 | ₩42,932 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,381 | ₩43,622 | ₩41,896 | ₩42,090 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,140 | ₩43,140 | ₩42,886 | ₩43,138 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,806 | ₩42,806 | ₩42,578 | ₩42,578 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,498 | ₩42,800 | ₩42,378 | ₩42,800 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,364 | ₩42,458 | ₩41,479 | ₩42,186 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,682 | ₩42,284 | ₩40,746 | ₩41,936 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩45,000 | ₩45,000 | ₩41,749 | ₩42,659 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,240 | ₩45,280 | ₩44,732 | ₩44,879 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,377 | ₩46,377 | ₩44,103 | ₩44,538 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,638 | ₩48,638 | ₩43,970 | ₩46,270 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,401 | ₩51,795 | ₩47,086 | ₩49,022 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,742 | ₩49,172 | ₩47,715 | ₩49,156 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩44,959 | ₩45,711 | ₩44,959 | ₩45,711 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,421 | ₩47,889 | ₩44,317 | ₩44,317 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,752 | ₩46,752 | ₩45,829 | ₩46,508 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,829 | ₩46,282 | ₩45,200 | ₩46,282 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,313 | ₩45,602 | ₩44,852 | ₩45,410 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,428 | ₩45,428 | ₩44,077 | ₩44,188 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,424 | ₩44,812 | ₩43,287 | ₩43,881 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩43,060 | ₩44,284 | ₩43,060 | ₩44,284 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,856 | ₩42,833 | ₩41,843 | ₩42,833 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,535 | ₩41,535 | ₩40,893 | ₩41,401 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,535 | ₩41,856 | ₩41,211 | ₩41,757 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩40,973 | ₩40,973 | ₩40,532 | ₩40,665 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,853 | ₩40,853 | ₩40,449 | ₩40,536 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,264 | ₩40,328 | ₩40,184 | ₩40,328 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,639 | ₩40,639 | ₩39,899 | ₩39,899 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,558 | ₩40,558 | ₩39,970 | ₩39,970 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,184 | ₩40,613 | ₩40,117 | ₩40,502 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,117 | ₩40,117 | ₩39,769 | ₩39,769 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,130 | ₩40,291 | ₩39,742 | ₩39,817 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩40,920 | ₩40,920 | ₩40,560 | ₩40,560 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,625 | ₩40,679 | ₩40,224 | ₩40,508 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩39,957 | ₩40,532 | ₩39,656 | ₩40,532 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,304 | ₩40,679 | ₩40,304 | ₩40,348 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,130 | ₩40,793 | ₩39,294 | ₩39,502 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,662 | ₩39,890 | ₩39,238 | ₩39,238 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,177 | ₩39,515 | ₩38,177 | ₩39,515 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,426 | ₩37,426 | ₩37,426 | ₩37,426 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,308 | ₩37,547 | ₩37,308 | ₩37,547 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,428 | ₩37,435 | ₩37,415 | ₩37,435 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,258 | ₩38,846 | ₩37,167 | ₩37,246 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,525 | ₩38,882 | ₩38,525 | ₩38,882 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,870 | ₩38,109 | ₩37,575 | ₩38,109 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,803 | ₩38,160 | ₩37,803 | ₩38,160 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,164 | ₩38,164 | ₩38,056 | ₩38,056 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,616 | ₩38,395 | ₩37,616 | ₩38,395 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,763 | ₩37,763 | ₩37,628 | ₩37,628 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩36,907 | ₩37,234 | ₩36,907 | ₩37,234 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,268 | ₩37,455 | ₩36,746 | ₩36,759 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,241 | ₩37,295 | ₩36,933 | ₩37,295 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,679 | ₩36,765 | ₩36,351 | ₩36,765 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,746 | ₩36,830 | ₩36,693 | ₩36,830 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,104 | ₩36,104 | ₩34,566 | ₩36,048 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,174 | ₩38,208 | ₩37,174 | ₩38,208 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,452 | ₩37,102 | ₩36,452 | ₩37,102 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩36,965 | ₩37,000 | ₩36,639 | ₩37,000 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩36,907 | ₩37,792 | ₩36,131 | ₩37,792 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩38,017 | ₩38,561 | ₩38,017 | ₩38,561 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,325 | ₩38,325 | ₩36,933 | ₩37,724 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,883 | ₩38,445 | ₩37,883 | ₩38,139 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,251 | ₩38,232 | ₩36,251 | ₩38,232 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,443 | ₩37,498 | ₩37,402 | ₩37,498 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,164 | ₩38,571 | ₩38,164 | ₩38,561 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,177 | ₩38,391 | ₩37,910 | ₩38,020 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,214 | ₩41,214 | ₩39,733 | ₩39,733 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,659 | ₩41,107 | ₩40,659 | ₩41,035 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,625 | ₩40,866 | ₩40,613 | ₩40,759 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,355 | ₩41,254 | ₩39,355 | ₩40,057 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,274 | ₩39,274 | ₩38,520 | ₩38,520 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩36,995 | ₩38,472 | ₩36,995 | ₩38,279 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,254 | ₩37,268 | ₩36,711 | ₩36,711 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩37,014 | ₩37,308 | ₩36,853 | ₩37,266 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,147 | ₩37,147 | ₩36,658 | ₩36,658 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,121 | ₩37,763 | ₩37,023 | ₩37,023 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,432 | ₩38,686 | ₩36,773 | ₩38,271 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,090 | ₩40,090 | ₩39,074 | ₩39,074 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,796 | ₩40,278 | ₩39,741 | ₩40,138 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,796 | ₩40,197 | ₩38,432 | ₩38,993 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,351 | ₩41,776 | ₩38,111 | ₩40,358 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,111 | ₩39,355 | ₩38,111 | ₩38,276 | +0.44% | 7.6천 |
|---|