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 | ₩37,692 | ₩37,920 | ₩37,438 | ₩37,920 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,759 | ₩37,773 | ₩36,983 | ₩37,214 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,763 | ₩38,790 | ₩38,563 | ₩38,563 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,594 | ₩39,594 | ₩39,192 | ₩39,335 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,806 | ₩37,973 | ₩37,799 | ₩37,973 | +0.44% | 1천 |
| 2026.10.02 | ₩37,680 | ₩38,103 | ₩37,680 | ₩38,103 | +1.12% | 800 |
| 2026.10.01 | ₩37,565 | ₩37,746 | ₩37,565 | ₩37,711 | +0.39% | 300 |
| 2026.09.30 | ₩37,491 | ₩37,491 | ₩37,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,331 | ₩37,331 | ₩37,194 | ₩37,194 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,505 | ₩37,585 | ₩36,929 | ₩37,016 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,117 | ₩37,765 | ₩37,009 | ₩37,765 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,362 | ₩38,362 | ₩37,090 | ₩37,288 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,134 | ₩38,287 | ₩38,134 | ₩38,287 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,375 | ₩38,701 | ₩38,255 | ₩38,701 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,907 | ₩38,456 | ₩37,907 | ₩38,318 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,429 | ₩38,563 | ₩37,995 | ₩37,995 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,563 | ₩38,830 | ₩38,563 | ₩38,587 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,683 | ₩38,683 | ₩37,840 | ₩38,158 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,362 | ₩38,591 | ₩38,255 | ₩38,591 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩38,040 | ₩38,201 | ₩37,840 | ₩38,030 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,710 | ₩38,710 | ₩38,529 | ₩38,529 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,259 | ₩39,728 | ₩39,121 | ₩39,121 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,634 | ₩39,634 | ₩39,553 | ₩39,634 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,698 | ₩40,698 | ₩40,188 | ₩40,188 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,527 | ₩39,701 | ₩39,527 | ₩39,701 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,915 | ₩40,090 | ₩39,915 | ₩40,090 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩39,045 | ₩39,432 | ₩39,045 | ₩39,432 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,487 | ₩39,487 | ₩38,884 | ₩38,962 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩41,053 | ₩41,187 | ₩40,037 | ₩40,037 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,357 | ₩40,665 | ₩40,143 | ₩40,493 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,857 | ₩41,870 | ₩41,704 | ₩41,704 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,803 | ₩41,803 | ₩40,986 | ₩41,662 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,785 | ₩41,602 | ₩40,721 | ₩41,602 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,718 | ₩40,812 | ₩40,049 | ₩40,651 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,622 | ₩40,625 | ₩39,622 | ₩40,477 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,777 | ₩38,777 | ₩38,121 | ₩38,293 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,690 | ₩38,938 | ₩38,690 | ₩38,887 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,179 | ₩39,179 | ₩38,363 | ₩38,363 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,192 | ₩39,338 | ₩39,192 | ₩39,192 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,757 | ₩38,777 | ₩38,676 | ₩38,683 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,864 | ₩38,864 | ₩38,496 | ₩38,670 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,857 | ₩38,857 | ₩38,806 | ₩38,806 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,246 | ₩39,460 | ₩38,656 | ₩38,829 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩38,964 | ₩38,964 | ₩38,261 | ₩38,731 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,540 | ₩39,540 | ₩38,697 | ₩38,697 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,935 | ₩38,935 | ₩38,935 | ₩38,935 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,197 | ₩37,197 | ₩37,131 | ₩37,131 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩37,947 | ₩38,214 | ₩37,264 | ₩37,264 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩37,043 | ₩37,907 | ₩37,043 | ₩37,645 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,250 | ₩37,384 | ₩36,728 | ₩36,942 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,250 | ₩37,344 | ₩36,996 | ₩37,096 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩36,996 | ₩37,304 | ₩36,723 | ₩36,723 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,719 | ₩37,719 | ₩37,143 | ₩37,143 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,799 | ₩37,952 | ₩37,679 | ₩37,952 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,692 | ₩37,719 | ₩37,683 | ₩37,683 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,558 | ₩37,679 | ₩37,344 | ₩37,679 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,344 | ₩37,799 | ₩37,344 | ₩37,538 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,608 | ₩36,942 | ₩36,541 | ₩36,831 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,304 | ₩37,304 | ₩36,357 | ₩36,357 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩37,009 | ₩37,157 | ₩36,809 | ₩36,809 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,532 | ₩37,532 | ₩37,103 | ₩37,103 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,826 | ₩38,260 | ₩37,826 | ₩38,260 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,304 | ₩37,818 | ₩37,050 | ₩37,818 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,398 | ₩37,398 | ₩36,870 | ₩36,870 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,666 | ₩38,188 | ₩37,157 | ₩38,070 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,799 | ₩37,799 | ₩37,670 | ₩37,670 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,835 | ₩37,228 | ₩36,835 | ₩37,228 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,652 | ₩37,652 | ₩36,861 | ₩36,861 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,281 | ₩38,308 | ₩37,920 | ₩38,160 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,599 | ₩38,362 | ₩37,558 | ₩38,237 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,304 | ₩38,081 | ₩36,501 | ₩36,501 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,568 | ₩36,929 | ₩36,568 | ₩36,813 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩37,036 | ₩37,090 | ₩36,809 | ₩36,859 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,608 | ₩37,050 | ₩36,608 | ₩36,926 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,882 | ₩37,036 | ₩36,822 | ₩36,854 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩36,956 | ₩36,956 | ₩36,460 | ₩36,683 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,197 | ₩37,473 | ₩37,197 | ₩37,473 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,391 | ₩37,525 | ₩37,391 | ₩37,525 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,465 | ₩37,813 | ₩37,304 | ₩37,813 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,830 | ₩38,924 | ₩38,583 | ₩38,583 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,871 | ₩39,018 | ₩38,375 | ₩38,375 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,884 | ₩39,089 | ₩38,442 | ₩39,089 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,732 | ₩37,732 | ₩37,358 | ₩37,491 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,521 | ₩37,692 | ₩37,183 | ₩37,532 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩37,050 | ₩37,143 | ₩36,825 | ₩36,944 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,866 | ₩37,866 | ₩36,969 | ₩36,985 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,750 | ₩38,750 | ₩37,202 | ₩37,202 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,281 | ₩38,281 | ₩37,759 | ₩38,078 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,446 | ₩39,701 | ₩39,240 | ₩39,240 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,343 | ₩40,437 | ₩39,566 | ₩39,566 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,540 | ₩40,591 | ₩39,540 | ₩40,591 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,446 | ₩39,658 | ₩39,299 | ₩39,658 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,634 | ₩39,835 | ₩39,460 | ₩39,808 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,701 | ₩40,183 | ₩39,513 | ₩39,888 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,750 | ₩39,835 | ₩39,654 | ₩39,654 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,487 | ₩39,990 | ₩39,326 | ₩39,990 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,553 | ₩39,741 | ₩39,192 | ₩39,192 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,460 | ₩39,553 | ₩39,286 | ₩39,456 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,527 | ₩39,527 | ₩39,098 | ₩39,192 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩39,058 | ₩39,491 | ₩38,951 | ₩39,491 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,165 | ₩39,259 | ₩38,897 | ₩39,216 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,379 | ₩39,821 | ₩39,379 | ₩39,492 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩40,009 | ₩40,263 | ₩39,433 | ₩39,982 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩40,036 | ₩40,036 | ₩39,687 | ₩39,952 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,200 | ₩41,200 | ₩40,042 | ₩40,102 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,638 | ₩41,877 | ₩40,638 | ₩41,672 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,250 | ₩40,250 | ₩39,932 | ₩39,932 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,334 | ₩41,468 | ₩40,491 | ₩40,906 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,174 | ₩41,378 | ₩40,959 | ₩41,378 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,629 | ₩41,629 | ₩40,692 | ₩40,969 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,348 | ₩41,348 | ₩40,783 | ₩40,835 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,923 | ₩41,937 | ₩41,361 | ₩41,361 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,258 | ₩42,258 | ₩42,235 | ₩42,235 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,549 | ₩41,589 | ₩41,038 | ₩41,038 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,495 | ₩41,763 | ₩41,495 | ₩41,666 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,522 | ₩42,114 | ₩41,482 | ₩42,114 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,736 | ₩41,776 | ₩41,508 | ₩41,508 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,513 | ₩42,513 | ₩42,151 | ₩42,285 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,325 | ₩42,365 | ₩42,302 | ₩42,302 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩42,017 | ₩42,017 | ₩41,374 | ₩41,707 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,144 | ₩42,312 | ₩42,144 | ₩42,290 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩42,031 | ₩42,432 | ₩41,910 | ₩42,294 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩42,044 | ₩42,111 | ₩42,044 | ₩42,084 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,662 | ₩41,707 | ₩41,662 | ₩41,707 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,803 | ₩41,803 | ₩41,308 | ₩41,353 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,388 | ₩41,634 | ₩41,038 | ₩41,634 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,526 | ₩40,526 | ₩40,526 | ₩40,526 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,531 | ₩40,665 | ₩40,330 | ₩40,401 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩41,040 | ₩41,040 | ₩41,040 | ₩41,040 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,718 | ₩40,799 | ₩39,794 | ₩39,946 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,866 | ₩40,866 | ₩40,765 | ₩40,765 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,303 | ₩41,160 | ₩40,303 | ₩41,124 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩40,986 | ₩41,187 | ₩40,584 | ₩41,187 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,179 | ₩40,947 | ₩39,179 | ₩40,947 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,286 | ₩39,353 | ₩39,027 | ₩39,027 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,612 | ₩39,003 | ₩37,612 | ₩39,003 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,911 | ₩38,911 | ₩38,054 | ₩38,130 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,835 | ₩40,007 | ₩39,274 | ₩39,399 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,558 | ₩39,031 | ₩37,465 | ₩39,031 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,536 | ₩38,951 | ₩37,534 | ₩37,534 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,246 | ₩39,299 | ₩37,852 | ₩37,852 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,924 | ₩39,227 | ₩38,423 | ₩39,227 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,531 | ₩40,531 | ₩39,524 | ₩39,524 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,629 | ₩41,958 | ₩40,558 | ₩40,996 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,718 | ₩41,262 | ₩40,718 | ₩41,262 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,401 | ₩41,669 | ₩40,187 | ₩40,187 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,277 | ₩40,919 | ₩40,277 | ₩40,919 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩41,107 | ₩41,254 | ₩40,535 | ₩40,535 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,669 | ₩41,669 | ₩41,393 | ₩41,393 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,915 | ₩40,552 | ₩39,607 | ₩40,552 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩40,116 | ₩40,651 | ₩40,116 | ₩40,210 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩41,000 | ₩41,053 | ₩40,046 | ₩40,303 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,147 | ₩42,178 | ₩41,093 | ₩42,178 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,187 | ₩41,321 | ₩40,397 | ₩41,041 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,415 | ₩42,821 | ₩41,415 | ₩42,821 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,923 | ₩41,923 | ₩41,147 | ₩41,263 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,513 | ₩42,513 | ₩41,261 | ₩41,261 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩43,042 | ₩43,048 | ₩42,621 | ₩42,621 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,439 | ₩42,593 | ₩42,439 | ₩42,522 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,570 | ₩43,570 | ₩42,703 | ₩42,703 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,744 | ₩43,744 | ₩43,008 | ₩43,641 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,914 | ₩43,517 | ₩42,914 | ₩43,220 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,151 | ₩42,983 | ₩41,977 | ₩42,983 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,740 | ₩42,740 | ₩41,901 | ₩41,901 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,790 | ₩42,973 | ₩41,790 | ₩42,973 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,423 | ₩43,664 | ₩41,937 | ₩42,131 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,182 | ₩43,182 | ₩42,928 | ₩43,179 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,847 | ₩42,847 | ₩42,620 | ₩42,620 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,539 | ₩42,842 | ₩42,419 | ₩42,842 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,405 | ₩42,499 | ₩41,519 | ₩42,227 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,723 | ₩42,325 | ₩40,785 | ₩41,977 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩45,043 | ₩45,043 | ₩41,790 | ₩42,700 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,284 | ₩45,324 | ₩44,775 | ₩44,923 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,422 | ₩46,422 | ₩44,146 | ₩44,581 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,685 | ₩48,685 | ₩44,012 | ₩46,315 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,449 | ₩51,845 | ₩47,132 | ₩49,070 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,788 | ₩49,220 | ₩47,761 | ₩49,204 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩45,003 | ₩45,756 | ₩45,003 | ₩45,756 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,467 | ₩47,935 | ₩44,360 | ₩44,360 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,797 | ₩46,797 | ₩45,873 | ₩46,554 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,873 | ₩46,327 | ₩45,244 | ₩46,327 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,357 | ₩45,646 | ₩44,896 | ₩45,454 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,472 | ₩45,472 | ₩44,119 | ₩44,231 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,468 | ₩44,856 | ₩43,329 | ₩43,924 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩43,102 | ₩44,327 | ₩43,102 | ₩44,327 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,897 | ₩42,874 | ₩41,883 | ₩42,874 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,575 | ₩41,575 | ₩40,933 | ₩41,441 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,575 | ₩41,897 | ₩41,251 | ₩41,798 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩41,013 | ₩41,013 | ₩40,571 | ₩40,705 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,892 | ₩40,892 | ₩40,488 | ₩40,575 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,303 | ₩40,368 | ₩40,223 | ₩40,368 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,678 | ₩40,678 | ₩39,938 | ₩39,938 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,598 | ₩40,598 | ₩40,009 | ₩40,009 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,223 | ₩40,653 | ₩40,156 | ₩40,542 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,156 | ₩40,156 | ₩39,808 | ₩39,808 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,169 | ₩40,330 | ₩39,781 | ₩39,856 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩40,959 | ₩40,959 | ₩40,599 | ₩40,599 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,665 | ₩40,718 | ₩40,263 | ₩40,547 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩39,995 | ₩40,571 | ₩39,694 | ₩40,571 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,343 | ₩40,718 | ₩40,343 | ₩40,388 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,169 | ₩40,832 | ₩39,333 | ₩39,540 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,701 | ₩39,928 | ₩39,276 | ₩39,276 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,214 | ₩39,553 | ₩38,214 | ₩39,553 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,344 | ₩37,584 | ₩37,344 | ₩37,584 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,465 | ₩37,471 | ₩37,451 | ₩37,471 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,295 | ₩38,884 | ₩37,204 | ₩37,283 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,563 | ₩38,920 | ₩38,563 | ₩38,920 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,907 | ₩38,146 | ₩37,612 | ₩38,146 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,840 | ₩38,197 | ₩37,840 | ₩38,197 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,201 | ₩38,201 | ₩38,093 | ₩38,093 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,652 | ₩38,433 | ₩37,652 | ₩38,433 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,799 | ₩37,799 | ₩37,664 | ₩37,664 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩36,942 | ₩37,271 | ₩36,942 | ₩37,271 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,304 | ₩37,491 | ₩36,782 | ₩36,795 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,277 | ₩37,331 | ₩36,969 | ₩37,331 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,179 | ₩37,179 | ₩37,179 | ₩37,179 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,715 | ₩36,801 | ₩36,387 | ₩36,801 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,782 | ₩36,866 | ₩36,728 | ₩36,866 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,139 | ₩36,139 | ₩34,599 | ₩36,083 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,210 | ₩38,245 | ₩37,210 | ₩38,245 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,487 | ₩37,138 | ₩36,487 | ₩37,138 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩37,001 | ₩37,036 | ₩36,675 | ₩37,036 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩36,942 | ₩37,829 | ₩36,166 | ₩37,829 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩38,054 | ₩38,599 | ₩38,054 | ₩38,599 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,362 | ₩38,362 | ₩36,969 | ₩37,761 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,920 | ₩38,482 | ₩37,920 | ₩38,176 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,286 | ₩38,269 | ₩36,286 | ₩38,269 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,479 | ₩37,534 | ₩37,438 | ₩37,534 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,201 | ₩38,608 | ₩38,201 | ₩38,599 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,214 | ₩38,429 | ₩37,947 | ₩38,056 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,254 | ₩41,254 | ₩39,772 | ₩39,772 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,417 | ₩41,417 | ₩41,417 | ₩41,417 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,698 | ₩41,147 | ₩40,698 | ₩41,075 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,665 | ₩40,906 | ₩40,653 | ₩40,799 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,393 | ₩41,294 | ₩39,393 | ₩40,096 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,312 | ₩39,312 | ₩38,557 | ₩38,557 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩37,031 | ₩38,509 | ₩37,031 | ₩38,316 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,291 | ₩37,304 | ₩36,747 | ₩36,747 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩37,050 | ₩37,344 | ₩36,889 | ₩37,303 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,183 | ₩37,183 | ₩36,693 | ₩36,693 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,157 | ₩37,799 | ₩37,059 | ₩37,059 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,469 | ₩38,723 | ₩36,809 | ₩38,308 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,129 | ₩40,129 | ₩39,112 | ₩39,112 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,835 | ₩40,317 | ₩39,780 | ₩40,177 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,835 | ₩40,236 | ₩38,469 | ₩39,031 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,389 | ₩41,816 | ₩38,148 | ₩40,397 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,148 | ₩39,393 | ₩38,148 | ₩38,314 | +0.44% | 7.6천 |
|---|