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 | ₩37,835 | ₩39,624 | ₩37,011 | ₩37,949 | +0.30% | 8.9천 |
| 2026.09.28–2026.10.02 | ₩37,534 | ₩38,133 | ₩36,958 | ₩38,133 | +1.60% | 4.9천 |
| 2026.09.21–2026.09.25 | ₩37,936 | ₩38,731 | ₩37,038 | ₩37,794 | -0.37% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩38,070 | ₩38,861 | ₩37,869 | ₩38,024 | -0.12% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩40,730 | ₩40,730 | ₩38,559 | ₩38,559 | -5.33% | 7.1천 |
| 2026.08.31–2026.09.04 | ₩41,085 | ₩41,219 | ₩38,914 | ₩39,732 | -3.29% | 1.1만 |
| 2026.08.24–2026.08.28 | ₩40,750 | ₩41,902 | ₩40,080 | ₩40,525 | -0.55% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩39,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,656 |
| ₩38,150 |
| ₩40,509 |
| +3.28% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩38,995 | ₩39,490 | ₩38,291 | ₩38,713 | -0.72% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,072 | ₩39,571 | ₩37,072 | ₩38,727 | +4.46% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,829 | ₩37,982 | ₩36,751 | ₩36,971 | -2.27% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,333 | ₩37,829 | ₩36,386 | ₩37,712 | +1.02% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,427 | ₩38,290 | ₩36,837 | ₩36,837 | -1.58% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,311 | ₩38,338 | ₩36,864 | ₩38,099 | -0.55% | 1만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,065 | ₩38,392 | ₩36,529 | ₩38,267 | +3.24% | 11.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,420 | ₩37,554 | ₩36,489 | ₩36,955 | -1.24% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,914 | ₩39,119 | ₩37,333 | ₩37,842 | -2.75% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,780 | ₩38,780 | ₩36,853 | ₩37,521 | -3.25% | 2.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,477 | ₩40,623 | ₩37,789 | ₩38,107 | -3.47% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,517 | ₩40,214 | ₩39,356 | ₩39,839 | +0.81% | 4.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,196 | ₩39,772 | ₩38,928 | ₩39,222 | +0.07% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,670 | ₩41,909 | ₩39,410 | ₩39,523 | -2.82% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,380 | ₩41,661 | ₩39,963 | ₩39,963 | -3.42% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,554 | ₩42,291 | ₩41,070 | ₩41,393 | -0.39% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,177 | ₩42,546 | ₩41,407 | ₩41,541 | -1.51% | 7.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩41,420 | ₩42,465 | ₩41,070 | ₩42,327 | +2.19% | 9.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩40,897 | ₩41,072 | ₩39,825 | ₩40,557 | -0.83% | 9천 |
|---|
| 2026.03.30–2026.04.02 | ₩39,316 | ₩41,219 | ₩39,058 | ₩41,156 | +4.68% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,566 | ₩40,038 | ₩37,494 | ₩39,033 | +1.21% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,750 | ₩41,991 | ₩37,881 | ₩37,881 | -7.04% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,946 | ₩41,701 | ₩39,638 | ₩40,218 | +0.68% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,447 | ₩42,854 | ₩40,077 | ₩40,241 | -2.91% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,604 | ₩43,604 | ₩41,179 | ₩41,295 | -5.30% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,773 | ₩43,778 | ₩41,933 | ₩43,675 | +2.11% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,572 | ₩43,698 | ₩41,822 | ₩43,007 | +1.02% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,458 | ₩46,458 | ₩40,817 | ₩42,260 | -9.04% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,504 | ₩51,886 | ₩44,046 | ₩46,351 | -2.43% | 4.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,507 | ₩46,834 | ₩44,154 | ₩46,590 | +2.38% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,608 | ₩44,891 | ₩40,964 | ₩43,958 | +5.65% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,629 | ₩41,045 | ₩39,969 | ₩40,737 | +0.26% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,991 | ₩40,991 | ₩39,812 | ₩40,573 | -1.02% | 9.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,201 | ₩40,864 | ₩39,363 | ₩40,578 | +0.94% | 2.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,494 | ₩39,959 | ₩37,373 | ₩39,307 | +4.84% | 5.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,231 | ₩38,950 | ₩37,232 | ₩37,312 | -2.40% | 5.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,333 | ₩38,485 | ₩36,810 | ₩38,485 | +3.09% | 7천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,810 | ₩37,360 | ₩36,415 | ₩37,360 | +1.49% | 2천 |
|---|
| 2025.11.17–2025.11.21 | ₩37,030 | ₩38,275 | ₩34,626 | ₩36,111 | -2.48% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,949 | ₩38,629 | ₩36,194 | ₩36,892 | -2.79% | 8.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,286 | ₩41,286 | ₩36,315 | ₩38,299 | -7.23% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,343 | ₩41,449 | ₩38,587 | ₩41,449 | +5.35% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,186 | ₩38,539 | ₩36,722 | ₩38,346 | +3.12% | 1만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,418 | ₩41,849 | ₩36,837 | ₩38,338 | -0.21% | 7.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,177 | ₩39,423 | ₩38,177 | ₩38,343 | +0.44% | 7.6천 |
|---|