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 | ₩37,753 | ₩37,981 | ₩37,498 | ₩37,981 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,820 | ₩37,834 | ₩37,042 | ₩37,274 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,826 | ₩38,853 | ₩38,625 | ₩38,625 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,658 | ₩39,658 | ₩39,255 | ₩39,399 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,867 | ₩38,035 | ₩37,860 | ₩38,035 | +0.44% | 1천 |
| 2026.10.02 | ₩37,741 | ₩38,165 | ₩37,741 | ₩38,165 | +1.12% | 800 |
| 2026.10.01 | ₩37,626 | ₩37,807 | ₩37,626 | ₩37,772 | +0.39% | 300 |
| 2026.09.30 | ₩37,552 | ₩37,552 | ₩37,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,391 | ₩37,391 | ₩37,254 | ₩37,254 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,565 | ₩37,646 | ₩36,989 | ₩37,076 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,176 | ₩37,826 | ₩37,069 | ₩37,826 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,424 | ₩38,424 | ₩37,150 | ₩37,348 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,196 | ₩38,349 | ₩38,196 | ₩38,349 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,437 | ₩38,763 | ₩38,316 | ₩38,763 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,968 | ₩38,518 | ₩37,968 | ₩38,379 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,491 | ₩38,625 | ₩38,056 | ₩38,056 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,625 | ₩38,893 | ₩38,625 | ₩38,649 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,746 | ₩38,746 | ₩37,901 | ₩38,220 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,424 | ₩38,653 | ₩38,316 | ₩38,653 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩38,102 | ₩38,263 | ₩37,901 | ₩38,091 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,772 | ₩38,772 | ₩38,591 | ₩38,591 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,322 | ₩39,792 | ₩39,184 | ₩39,184 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,698 | ₩39,698 | ₩39,617 | ₩39,698 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,764 | ₩40,764 | ₩40,253 | ₩40,253 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,590 | ₩39,765 | ₩39,590 | ₩39,765 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,979 | ₩40,155 | ₩39,979 | ₩40,155 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩39,108 | ₩39,495 | ₩39,108 | ₩39,495 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,550 | ₩39,550 | ₩38,947 | ₩39,024 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩41,119 | ₩41,253 | ₩40,101 | ₩40,101 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,422 | ₩40,730 | ₩40,207 | ₩40,559 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,924 | ₩41,937 | ₩41,771 | ₩41,771 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,870 | ₩41,870 | ₩41,052 | ₩41,730 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,851 | ₩41,669 | ₩40,787 | ₩41,669 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,784 | ₩40,878 | ₩40,113 | ₩40,717 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,686 | ₩40,690 | ₩39,686 | ₩40,543 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,839 | ₩38,839 | ₩38,182 | ₩38,355 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,752 | ₩39,000 | ₩38,752 | ₩38,949 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,242 | ₩39,242 | ₩38,425 | ₩38,425 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,255 | ₩39,401 | ₩39,255 | ₩39,255 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,819 | ₩38,839 | ₩38,739 | ₩38,746 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,927 | ₩38,927 | ₩38,558 | ₩38,732 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,920 | ₩38,920 | ₩38,869 | ₩38,869 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,309 | ₩39,523 | ₩38,719 | ₩38,892 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩39,027 | ₩39,027 | ₩38,323 | ₩38,794 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,604 | ₩39,604 | ₩38,759 | ₩38,759 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,998 | ₩38,998 | ₩38,998 | ₩38,998 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,257 | ₩37,257 | ₩37,191 | ₩37,191 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩38,008 | ₩38,276 | ₩37,324 | ₩37,324 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩37,103 | ₩37,968 | ₩37,103 | ₩37,706 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,311 | ₩37,445 | ₩36,787 | ₩37,002 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,311 | ₩37,404 | ₩37,056 | ₩37,156 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩37,056 | ₩37,364 | ₩36,782 | ₩36,782 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,780 | ₩37,780 | ₩37,203 | ₩37,203 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,860 | ₩38,013 | ₩37,740 | ₩38,013 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,753 | ₩37,780 | ₩37,744 | ₩37,744 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,619 | ₩37,740 | ₩37,404 | ₩37,740 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,404 | ₩37,860 | ₩37,404 | ₩37,599 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,667 | ₩37,002 | ₩36,600 | ₩36,891 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,364 | ₩37,364 | ₩36,416 | ₩36,416 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩37,069 | ₩37,217 | ₩36,868 | ₩36,868 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,592 | ₩37,592 | ₩37,163 | ₩37,163 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,887 | ₩38,322 | ₩37,887 | ₩38,322 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,364 | ₩37,879 | ₩37,109 | ₩37,879 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,458 | ₩37,458 | ₩36,930 | ₩36,930 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,726 | ₩38,249 | ₩37,217 | ₩38,131 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,860 | ₩37,860 | ₩37,730 | ₩37,730 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,895 | ₩37,288 | ₩36,895 | ₩37,288 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,713 | ₩37,713 | ₩36,920 | ₩36,920 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,343 | ₩38,370 | ₩37,981 | ₩38,221 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,659 | ₩38,424 | ₩37,619 | ₩38,299 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,364 | ₩38,142 | ₩36,559 | ₩36,559 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,627 | ₩36,989 | ₩36,627 | ₩36,872 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩37,096 | ₩37,150 | ₩36,868 | ₩36,919 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,667 | ₩37,109 | ₩36,667 | ₩36,986 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,942 | ₩37,096 | ₩36,881 | ₩36,914 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩37,015 | ₩37,015 | ₩36,519 | ₩36,742 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,257 | ₩37,533 | ₩37,257 | ₩37,533 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,451 | ₩37,585 | ₩37,451 | ₩37,585 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,525 | ₩37,874 | ₩37,364 | ₩37,874 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,893 | ₩38,987 | ₩38,645 | ₩38,645 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,933 | ₩39,081 | ₩38,437 | ₩38,437 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,947 | ₩39,152 | ₩38,504 | ₩39,152 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,793 | ₩37,793 | ₩37,418 | ₩37,552 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,581 | ₩37,753 | ₩37,243 | ₩37,592 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩37,109 | ₩37,203 | ₩36,884 | ₩37,003 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,927 | ₩37,927 | ₩37,029 | ₩37,045 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,813 | ₩38,813 | ₩37,262 | ₩37,262 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,343 | ₩38,343 | ₩37,820 | ₩38,139 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,510 | ₩39,765 | ₩39,303 | ₩39,303 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,409 | ₩40,502 | ₩39,629 | ₩39,629 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,604 | ₩40,657 | ₩39,604 | ₩40,657 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,510 | ₩39,722 | ₩39,362 | ₩39,722 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,698 | ₩39,899 | ₩39,523 | ₩39,872 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,765 | ₩40,248 | ₩39,577 | ₩39,953 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,814 | ₩39,899 | ₩39,718 | ₩39,718 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,550 | ₩40,054 | ₩39,389 | ₩40,054 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,617 | ₩39,805 | ₩39,255 | ₩39,255 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,523 | ₩39,617 | ₩39,349 | ₩39,519 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,590 | ₩39,590 | ₩39,161 | ₩39,255 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩39,121 | ₩39,554 | ₩39,014 | ₩39,554 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,228 | ₩39,322 | ₩38,960 | ₩39,279 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,443 | ₩39,886 | ₩39,443 | ₩39,556 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩40,073 | ₩40,328 | ₩39,497 | ₩40,046 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩40,100 | ₩40,100 | ₩39,751 | ₩40,017 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,267 | ₩41,267 | ₩40,107 | ₩40,167 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,704 | ₩41,944 | ₩40,704 | ₩41,739 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,315 | ₩40,315 | ₩39,997 | ₩39,997 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,401 | ₩41,535 | ₩40,556 | ₩40,972 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,240 | ₩41,445 | ₩41,025 | ₩41,445 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,696 | ₩41,696 | ₩40,757 | ₩41,035 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,414 | ₩41,414 | ₩40,848 | ₩40,901 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,991 | ₩42,005 | ₩41,428 | ₩41,428 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,326 | ₩42,326 | ₩42,304 | ₩42,304 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,616 | ₩41,656 | ₩41,105 | ₩41,105 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,562 | ₩41,830 | ₩41,562 | ₩41,734 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,589 | ₩42,182 | ₩41,549 | ₩42,182 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,803 | ₩41,844 | ₩41,575 | ₩41,575 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,581 | ₩42,581 | ₩42,219 | ₩42,353 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,393 | ₩42,434 | ₩42,371 | ₩42,371 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩42,085 | ₩42,085 | ₩41,441 | ₩41,774 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,212 | ₩42,380 | ₩42,212 | ₩42,359 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩42,098 | ₩42,501 | ₩41,978 | ₩42,363 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩42,112 | ₩42,179 | ₩42,112 | ₩42,152 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,730 | ₩41,774 | ₩41,730 | ₩41,774 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,870 | ₩41,870 | ₩41,374 | ₩41,420 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,455 | ₩41,701 | ₩41,105 | ₩41,701 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,596 | ₩40,730 | ₩40,395 | ₩40,466 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,784 | ₩40,865 | ₩39,859 | ₩40,010 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,932 | ₩40,932 | ₩40,831 | ₩40,831 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,368 | ₩41,227 | ₩40,368 | ₩41,190 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩41,052 | ₩41,253 | ₩40,650 | ₩41,253 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,242 | ₩41,013 | ₩39,242 | ₩41,013 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,349 | ₩39,416 | ₩39,090 | ₩39,090 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,673 | ₩39,066 | ₩37,673 | ₩39,066 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,974 | ₩38,974 | ₩38,115 | ₩38,192 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,899 | ₩40,072 | ₩39,337 | ₩39,463 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,619 | ₩39,094 | ₩37,525 | ₩39,094 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,598 | ₩39,014 | ₩37,595 | ₩37,595 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,309 | ₩39,362 | ₩37,913 | ₩37,913 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,987 | ₩39,290 | ₩38,485 | ₩39,290 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,596 | ₩40,596 | ₩39,588 | ₩39,588 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,696 | ₩42,026 | ₩40,623 | ₩41,062 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,784 | ₩41,329 | ₩40,784 | ₩41,329 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,468 | ₩41,736 | ₩40,252 | ₩40,252 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,341 | ₩40,985 | ₩40,341 | ₩40,985 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩41,173 | ₩41,321 | ₩40,600 | ₩40,600 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,736 | ₩41,736 | ₩41,460 | ₩41,460 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,979 | ₩40,618 | ₩39,671 | ₩40,618 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩40,181 | ₩40,717 | ₩40,181 | ₩40,274 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩41,066 | ₩41,119 | ₩40,111 | ₩40,368 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,213 | ₩42,246 | ₩41,160 | ₩42,246 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,253 | ₩41,388 | ₩40,462 | ₩41,107 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,481 | ₩42,890 | ₩41,481 | ₩42,890 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,991 | ₩41,991 | ₩41,213 | ₩41,330 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,581 | ₩42,581 | ₩41,327 | ₩41,327 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩43,111 | ₩43,118 | ₩42,690 | ₩42,690 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,507 | ₩42,662 | ₩42,507 | ₩42,591 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,641 | ₩43,641 | ₩42,772 | ₩42,772 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,815 | ₩43,815 | ₩43,077 | ₩43,712 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,984 | ₩43,587 | ₩42,984 | ₩43,289 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,219 | ₩43,052 | ₩42,045 | ₩43,052 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,809 | ₩42,809 | ₩41,968 | ₩41,968 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,857 | ₩43,043 | ₩41,857 | ₩43,043 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,493 | ₩43,735 | ₩42,005 | ₩42,199 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,252 | ₩43,252 | ₩42,997 | ₩43,249 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,916 | ₩42,916 | ₩42,688 | ₩42,688 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,608 | ₩42,911 | ₩42,487 | ₩42,911 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,474 | ₩42,568 | ₩41,586 | ₩42,296 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,790 | ₩42,393 | ₩40,851 | ₩42,045 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩45,116 | ₩45,116 | ₩41,857 | ₩42,769 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,357 | ₩45,398 | ₩44,848 | ₩44,995 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,497 | ₩46,497 | ₩44,217 | ₩44,653 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,764 | ₩48,764 | ₩44,083 | ₩46,390 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,528 | ₩51,929 | ₩47,208 | ₩49,149 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,865 | ₩49,299 | ₩47,838 | ₩49,283 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩45,076 | ₩45,829 | ₩45,076 | ₩45,829 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,543 | ₩48,013 | ₩44,432 | ₩44,432 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,873 | ₩46,873 | ₩45,947 | ₩46,629 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,947 | ₩46,402 | ₩45,317 | ₩46,402 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,430 | ₩45,719 | ₩44,968 | ₩45,528 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,545 | ₩45,545 | ₩44,191 | ₩44,302 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,539 | ₩44,928 | ₩43,399 | ₩43,995 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩43,171 | ₩44,398 | ₩43,171 | ₩44,398 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,964 | ₩42,943 | ₩41,951 | ₩42,943 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,642 | ₩41,642 | ₩40,999 | ₩41,508 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,642 | ₩41,964 | ₩41,318 | ₩41,865 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩41,079 | ₩41,079 | ₩40,637 | ₩40,771 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,958 | ₩40,958 | ₩40,553 | ₩40,641 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,368 | ₩40,433 | ₩40,288 | ₩40,433 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,744 | ₩40,744 | ₩40,002 | ₩40,002 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,663 | ₩40,663 | ₩40,073 | ₩40,073 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,288 | ₩40,718 | ₩40,221 | ₩40,607 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,221 | ₩40,221 | ₩39,872 | ₩39,872 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,234 | ₩40,395 | ₩39,845 | ₩39,920 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩41,025 | ₩41,025 | ₩40,665 | ₩40,665 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,730 | ₩40,784 | ₩40,328 | ₩40,612 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩40,060 | ₩40,637 | ₩39,758 | ₩40,637 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,409 | ₩40,784 | ₩40,409 | ₩40,453 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,234 | ₩40,898 | ₩39,396 | ₩39,604 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,765 | ₩39,993 | ₩39,340 | ₩39,340 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,276 | ₩39,617 | ₩38,276 | ₩39,617 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,404 | ₩37,644 | ₩37,404 | ₩37,644 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,525 | ₩37,532 | ₩37,512 | ₩37,532 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,357 | ₩38,947 | ₩37,264 | ₩37,343 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,625 | ₩38,983 | ₩38,625 | ₩38,983 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,968 | ₩38,208 | ₩37,673 | ₩38,208 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,901 | ₩38,259 | ₩37,901 | ₩38,259 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,263 | ₩38,263 | ₩38,154 | ₩38,154 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,518 | ₩38,518 | ₩38,518 | ₩38,518 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,713 | ₩38,495 | ₩37,713 | ₩38,495 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,860 | ₩37,860 | ₩37,725 | ₩37,725 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩37,002 | ₩37,331 | ₩37,002 | ₩37,331 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,364 | ₩37,552 | ₩36,841 | ₩36,855 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,337 | ₩37,391 | ₩37,029 | ₩37,391 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,774 | ₩36,860 | ₩36,445 | ₩36,860 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,841 | ₩36,926 | ₩36,787 | ₩36,926 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,197 | ₩36,197 | ₩34,655 | ₩36,141 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,217 | ₩36,217 | ₩36,217 | ₩36,217 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,270 | ₩38,307 | ₩37,270 | ₩38,307 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,546 | ₩37,198 | ₩36,546 | ₩37,198 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩37,061 | ₩37,096 | ₩36,734 | ₩37,096 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,923 | ₩36,923 | ₩36,923 | ₩36,923 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩37,002 | ₩37,890 | ₩36,224 | ₩37,890 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩38,115 | ₩38,661 | ₩38,115 | ₩38,661 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,424 | ₩38,424 | ₩37,029 | ₩37,821 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,981 | ₩38,544 | ₩37,981 | ₩38,237 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,345 | ₩38,331 | ₩36,345 | ₩38,331 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,540 | ₩37,595 | ₩37,498 | ₩37,595 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,263 | ₩38,670 | ₩38,263 | ₩38,661 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,276 | ₩38,491 | ₩38,008 | ₩38,118 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,321 | ₩41,321 | ₩39,836 | ₩39,836 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,764 | ₩41,213 | ₩40,764 | ₩41,141 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,730 | ₩40,972 | ₩40,718 | ₩40,865 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,456 | ₩41,361 | ₩39,456 | ₩40,160 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,376 | ₩39,376 | ₩38,619 | ₩38,619 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩37,091 | ₩38,571 | ₩37,091 | ₩38,378 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,351 | ₩37,364 | ₩36,806 | ₩36,806 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩37,109 | ₩37,404 | ₩36,948 | ₩37,363 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,243 | ₩37,243 | ₩36,753 | ₩36,753 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,217 | ₩37,860 | ₩37,119 | ₩37,119 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,531 | ₩38,786 | ₩36,868 | ₩38,370 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,194 | ₩40,194 | ₩39,175 | ₩39,175 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,899 | ₩40,382 | ₩39,844 | ₩40,242 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,899 | ₩40,301 | ₩38,531 | ₩39,094 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,450 | ₩41,884 | ₩38,209 | ₩40,462 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,209 | ₩39,456 | ₩38,209 | ₩38,375 | +0.44% | 7.6천 |
|---|