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 | ₩37,746 | ₩37,974 | ₩37,492 | ₩37,974 | +0.60% | 1.9천 |
| 2026.10.08 | ₩37,813 | ₩37,827 | ₩37,036 | ₩37,268 | -1.44% | 3.1천 |
| 2026.10.07 | ₩38,819 | ₩38,846 | ₩38,618 | ₩38,618 | -0.52% | 1.1천 |
| 2026.10.06 | ₩39,650 | ₩39,650 | ₩39,248 | ₩39,392 | -0.65% | 1.8천 |
| 2026.10.05 | ₩37,860 | ₩38,028 | ₩37,854 | ₩38,028 | +0.44% | 1천 |
| 2026.10.02 | ₩37,734 | ₩38,158 | ₩37,734 | ₩38,158 | +1.12% | 800 |
| 2026.10.01 | ₩37,619 | ₩37,800 | ₩37,619 | ₩37,765 | +0.39% | 300 |
| 2026.09.30 | ₩37,545 | ₩37,545 | ₩37,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,328 |
| -0.58% |
| 700 |
| 2026.09.29 | ₩37,384 | ₩37,384 | ₩37,248 | ₩37,248 | -0.37% | 500 |
|---|
| 2026.09.28 | ₩37,559 | ₩37,639 | ₩36,982 | ₩37,069 | -1.30% | 2.6천 |
|---|
| 2026.09.25 | ₩37,170 | ₩37,819 | ₩37,062 | ₩37,819 | +1.75% | 1.5천 |
|---|
| 2026.09.24 | ₩38,417 | ₩38,417 | ₩37,143 | ₩37,341 | -2.80% | 1.7만 |
|---|
| 2026.09.23 | ₩38,189 | ₩38,342 | ₩38,189 | ₩38,342 | +0.40% | 600 |
|---|
| 2026.09.22 | ₩38,430 | ₩38,756 | ₩38,310 | ₩38,756 | +0.85% | 500 |
|---|
| 2026.09.21 | ₩37,961 | ₩38,511 | ₩37,961 | ₩38,373 | +1.08% | 3.5천 |
|---|
| 2026.09.18 | ₩38,484 | ₩38,618 | ₩38,049 | ₩38,049 | -1.13% | 4천 |
|---|
| 2026.09.17 | ₩38,618 | ₩38,886 | ₩38,618 | ₩38,642 | +0.06% | 6천 |
|---|
| 2026.09.16 | ₩38,739 | ₩38,739 | ₩37,894 | ₩38,213 | -1.36% | 2.5천 |
|---|
| 2026.09.15 | ₩38,417 | ₩38,646 | ₩38,310 | ₩38,646 | +0.60% | 5.4천 |
|---|
| 2026.09.14 | ₩38,095 | ₩38,256 | ₩37,894 | ₩38,084 | -0.03% | 5.5천 |
|---|
| 2026.09.11 | ₩38,765 | ₩38,765 | ₩38,584 | ₩38,584 | -0.47% | 1.4천 |
|---|
| 2026.09.10 | ₩39,315 | ₩39,785 | ₩39,177 | ₩39,177 | -0.35% | 4.6천 |
|---|
| 2026.09.09 | ₩39,691 | ₩39,691 | ₩39,610 | ₩39,691 | 0.00% | 700 |
|---|
| 2026.09.08 | ₩40,757 | ₩40,757 | ₩40,246 | ₩40,246 | -1.25% | 400 |
|---|
| 2026.09.04 | ₩39,583 | ₩39,758 | ₩39,583 | ₩39,758 | +0.44% | 1.5천 |
|---|
| 2026.09.03 | ₩39,972 | ₩40,148 | ₩39,972 | ₩40,148 | +0.44% | 800 |
|---|
| 2026.09.02 | ₩39,101 | ₩39,488 | ₩39,101 | ₩39,488 | +0.99% | 1.4천 |
|---|
| 2026.09.01 | ₩39,543 | ₩39,543 | ₩38,940 | ₩39,018 | -1.33% | 3.4천 |
|---|
| 2026.08.31 | ₩41,112 | ₩41,246 | ₩40,094 | ₩40,094 | -2.48% | 3.8천 |
|---|
| 2026.08.28 | ₩40,415 | ₩40,723 | ₩40,200 | ₩40,551 | +0.34% | 3.1천 |
|---|
| 2026.08.27 | ₩41,917 | ₩41,930 | ₩41,764 | ₩41,764 | -0.36% | 1.6천 |
|---|
| 2026.08.26 | ₩41,863 | ₩41,863 | ₩41,045 | ₩41,722 | -0.34% | 600 |
|---|
| 2026.08.25 | ₩40,844 | ₩41,662 | ₩40,779 | ₩41,662 | +2.00% | 1.6천 |
|---|
| 2026.08.24 | ₩40,777 | ₩40,871 | ₩40,106 | ₩40,710 | -0.16% | 7.2천 |
|---|
| 2026.08.21 | ₩39,679 | ₩40,683 | ₩39,679 | ₩40,535 | +2.16% | 5.3천 |
|---|
| 2026.08.20 | ₩38,832 | ₩38,832 | ₩38,175 | ₩38,348 | -1.25% | 4.9천 |
|---|
| 2026.08.19 | ₩38,745 | ₩38,993 | ₩38,745 | ₩38,942 | +0.51% | 1.4천 |
|---|
| 2026.08.18 | ₩39,235 | ₩39,235 | ₩38,418 | ₩38,418 | -2.08% | 1.1천 |
|---|
| 2026.08.17 | ₩39,248 | ₩39,394 | ₩39,248 | ₩39,248 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩38,812 | ₩38,832 | ₩38,732 | ₩38,739 | -0.19% | 1.6천 |
|---|
| 2026.08.13 | ₩38,920 | ₩38,920 | ₩38,551 | ₩38,725 | -0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩38,913 | ₩38,913 | ₩38,862 | ₩38,862 | -0.13% | 900 |
|---|
| 2026.08.11 | ₩39,302 | ₩39,516 | ₩38,712 | ₩38,885 | -1.06% | 1.2천 |
|---|
| 2026.08.10 | ₩39,020 | ₩39,020 | ₩38,316 | ₩38,787 | -0.60% | 1.2천 |
|---|
| 2026.08.07 | ₩39,597 | ₩39,597 | ₩38,752 | ₩38,752 | -2.13% | 1.4천 |
|---|
| 2026.08.06 | ₩38,991 | ₩38,991 | ₩38,991 | ₩38,991 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,250 | ₩37,250 | ₩37,184 | ₩37,184 | -0.18% | 400 |
|---|
| 2026.08.04 | ₩38,001 | ₩38,269 | ₩37,317 | ₩37,317 | -1.80% | 7.2천 |
|---|
| 2026.08.03 | ₩37,096 | ₩37,961 | ₩37,096 | ₩37,699 | +1.63% | 9.2천 |
|---|
| 2026.07.31 | ₩37,304 | ₩37,438 | ₩36,781 | ₩36,995 | -0.83% | 1.5천 |
|---|
| 2026.07.30 | ₩37,304 | ₩37,398 | ₩37,049 | ₩37,150 | -0.41% | 5.4천 |
|---|
| 2026.07.29 | ₩37,049 | ₩37,357 | ₩36,776 | ₩36,776 | -0.74% | 2천 |
|---|
| 2026.07.28 | ₩37,773 | ₩37,773 | ₩37,197 | ₩37,197 | -1.53% | 1.4천 |
|---|
| 2026.07.27 | ₩37,854 | ₩38,006 | ₩37,733 | ₩38,006 | +0.40% | 700 |
|---|
| 2026.07.24 | ₩37,746 | ₩37,773 | ₩37,737 | ₩37,737 | -0.02% | 1천 |
|---|
| 2026.07.23 | ₩37,612 | ₩37,733 | ₩37,398 | ₩37,733 | +0.32% | 2.3천 |
|---|
| 2026.07.22 | ₩37,398 | ₩37,854 | ₩37,398 | ₩37,592 | +0.52% | 3.5천 |
|---|
| 2026.07.21 | ₩36,660 | ₩36,995 | ₩36,593 | ₩36,884 | +0.61% | 1만 |
|---|
| 2026.07.20 | ₩37,357 | ₩37,357 | ₩36,409 | ₩36,409 | -2.54% | 300 |
|---|
| 2026.07.17 | ₩37,062 | ₩37,210 | ₩36,861 | ₩36,861 | -0.54% | 1.2천 |
|---|
| 2026.07.16 | ₩37,585 | ₩37,585 | ₩37,156 | ₩37,156 | -1.14% | 600 |
|---|
| 2026.07.15 | ₩37,880 | ₩38,315 | ₩37,880 | ₩38,315 | +1.15% | 2.7천 |
|---|
| 2026.07.14 | ₩37,357 | ₩37,872 | ₩37,103 | ₩37,872 | +1.38% | 4.1천 |
|---|
| 2026.07.13 | ₩37,451 | ₩37,451 | ₩36,923 | ₩36,923 | -1.41% | 1.8천 |
|---|
| 2026.07.10 | ₩37,720 | ₩38,242 | ₩37,210 | ₩38,124 | +1.07% | 800 |
|---|
| 2026.07.09 | ₩37,854 | ₩37,854 | ₩37,724 | ₩37,724 | -0.34% | 300 |
|---|
| 2026.07.08 | ₩36,888 | ₩37,281 | ₩36,888 | ₩37,281 | +1.07% | 900 |
|---|
| 2026.07.07 | ₩37,706 | ₩37,706 | ₩36,914 | ₩36,914 | -2.10% | 3.1천 |
|---|
| 2026.07.06 | ₩38,336 | ₩38,363 | ₩37,974 | ₩38,214 | -0.32% | 5.1천 |
|---|
| 2026.07.02 | ₩37,652 | ₩38,417 | ₩37,612 | ₩38,292 | +1.70% | 1.4만 |
|---|
| 2026.07.01 | ₩37,357 | ₩38,135 | ₩36,553 | ₩36,553 | -2.15% | 9.1만 |
|---|
| 2026.06.30 | ₩36,620 | ₩36,982 | ₩36,620 | ₩36,865 | +0.67% | 2.1천 |
|---|
| 2026.06.29 | ₩37,089 | ₩37,143 | ₩36,861 | ₩36,912 | -0.48% | 4.7천 |
|---|
| 2026.06.26 | ₩36,660 | ₩37,103 | ₩36,660 | ₩36,979 | +0.87% | 2.3천 |
|---|
| 2026.06.25 | ₩36,935 | ₩37,089 | ₩36,875 | ₩36,907 | -0.08% | 900 |
|---|
| 2026.06.24 | ₩37,009 | ₩37,009 | ₩36,513 | ₩36,735 | -0.74% | 4.1천 |
|---|
| 2026.06.23 | ₩37,250 | ₩37,526 | ₩37,250 | ₩37,526 | +0.74% | 900 |
|---|
| 2026.06.22 | ₩37,445 | ₩37,579 | ₩37,445 | ₩37,579 | +0.36% | 2.1천 |
|---|
| 2026.06.18 | ₩37,518 | ₩37,867 | ₩37,357 | ₩37,867 | +0.93% | 1.2천 |
|---|
| 2026.06.17 | ₩38,886 | ₩38,980 | ₩38,638 | ₩38,638 | -0.64% | 1천 |
|---|
| 2026.06.16 | ₩38,926 | ₩39,074 | ₩38,430 | ₩38,430 | -1.27% | 1.2만 |
|---|
| 2026.06.15 | ₩38,940 | ₩39,145 | ₩38,497 | ₩39,145 | +0.53% | 1.1천 |
|---|
| 2026.06.12 | ₩37,787 | ₩37,787 | ₩37,411 | ₩37,545 | -0.64% | 1.7천 |
|---|
| 2026.06.11 | ₩37,575 | ₩37,746 | ₩37,237 | ₩37,585 | +0.03% | 9.4천 |
|---|
| 2026.06.10 | ₩37,103 | ₩37,197 | ₩36,877 | ₩36,997 | -0.29% | 6.5천 |
|---|
| 2026.06.09 | ₩37,921 | ₩37,921 | ₩37,022 | ₩37,038 | -2.33% | 1.1천 |
|---|
| 2026.06.08 | ₩38,806 | ₩38,806 | ₩37,256 | ₩37,256 | -3.99% | 5.9천 |
|---|
| 2026.06.05 | ₩38,336 | ₩38,336 | ₩37,813 | ₩38,133 | -0.53% | 1.8천 |
|---|
| 2026.06.04 | ₩39,503 | ₩39,758 | ₩39,296 | ₩39,296 | -0.52% | 4.1천 |
|---|
| 2026.06.03 | ₩40,401 | ₩40,495 | ₩39,622 | ₩39,622 | -1.93% | 2.3천 |
|---|
| 2026.06.02 | ₩39,597 | ₩40,649 | ₩39,597 | ₩40,649 | +2.66% | 5.3천 |
|---|
| 2026.06.01 | ₩39,503 | ₩39,715 | ₩39,355 | ₩39,715 | +0.54% | 2.2천 |
|---|
| 2026.05.29 | ₩39,691 | ₩39,892 | ₩39,516 | ₩39,865 | +0.44% | 3천 |
|---|
| 2026.05.28 | ₩39,758 | ₩40,240 | ₩39,570 | ₩39,945 | +0.47% | 3.1만 |
|---|
| 2026.05.27 | ₩39,807 | ₩39,892 | ₩39,711 | ₩39,711 | -0.24% | 2천 |
|---|
| 2026.05.26 | ₩39,543 | ₩40,047 | ₩39,382 | ₩40,047 | +1.28% | 1.1만 |
|---|
| 2026.05.22 | ₩39,610 | ₩39,798 | ₩39,248 | ₩39,248 | -0.91% | 3.9천 |
|---|
| 2026.05.21 | ₩39,516 | ₩39,610 | ₩39,342 | ₩39,512 | -0.01% | 3.8천 |
|---|
| 2026.05.20 | ₩39,583 | ₩39,583 | ₩39,154 | ₩39,248 | -0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩39,114 | ₩39,547 | ₩39,007 | ₩39,547 | +1.11% | 1.2천 |
|---|
| 2026.05.18 | ₩39,221 | ₩39,315 | ₩38,953 | ₩39,272 | +0.13% | 2천 |
|---|
| 2026.05.15 | ₩39,436 | ₩39,878 | ₩39,436 | ₩39,549 | +0.29% | 4.7천 |
|---|
| 2026.05.14 | ₩40,066 | ₩40,321 | ₩39,490 | ₩40,039 | -0.07% | 7.6천 |
|---|
| 2026.05.13 | ₩40,093 | ₩40,093 | ₩39,744 | ₩40,010 | -0.21% | 5.3천 |
|---|
| 2026.05.12 | ₩41,259 | ₩41,259 | ₩40,100 | ₩40,160 | -2.66% | 1.7만 |
|---|
| 2026.05.11 | ₩40,696 | ₩41,937 | ₩40,696 | ₩41,731 | +2.54% | 1.3만 |
|---|
| 2026.05.08 | ₩40,307 | ₩40,307 | ₩39,990 | ₩39,990 | -0.79% | 2.1천 |
|---|
| 2026.05.07 | ₩41,394 | ₩41,528 | ₩40,549 | ₩40,964 | -1.04% | 2만 |
|---|
| 2026.05.06 | ₩41,233 | ₩41,438 | ₩41,018 | ₩41,438 | +0.50% | 1.5천 |
|---|
| 2026.05.05 | ₩41,689 | ₩41,689 | ₩40,750 | ₩41,028 | -1.59% | 2.8천 |
|---|
| 2026.05.04 | ₩41,407 | ₩41,407 | ₩40,841 | ₩40,893 | -1.24% | 500 |
|---|
| 2026.05.01 | ₩41,984 | ₩41,997 | ₩41,420 | ₩41,420 | -1.34% | 3.8천 |
|---|
| 2026.04.30 | ₩42,319 | ₩42,319 | ₩42,296 | ₩42,296 | -0.05% | 400 |
|---|
| 2026.04.29 | ₩41,608 | ₩41,648 | ₩41,097 | ₩41,097 | -1.23% | 3.5천 |
|---|
| 2026.04.28 | ₩41,554 | ₩41,823 | ₩41,554 | ₩41,726 | +0.41% | 1천 |
|---|
| 2026.04.27 | ₩41,581 | ₩42,174 | ₩41,541 | ₩42,174 | +1.43% | 6.1천 |
|---|
| 2026.04.24 | ₩41,796 | ₩41,836 | ₩41,568 | ₩41,568 | -0.55% | 1.2천 |
|---|
| 2026.04.23 | ₩42,574 | ₩42,574 | ₩42,212 | ₩42,346 | -0.54% | 3.5천 |
|---|
| 2026.04.22 | ₩42,386 | ₩42,426 | ₩42,363 | ₩42,363 | -0.05% | 400 |
|---|
| 2026.04.21 | ₩42,077 | ₩42,077 | ₩41,434 | ₩41,766 | -0.74% | 1.4천 |
|---|
| 2026.04.20 | ₩42,205 | ₩42,372 | ₩42,205 | ₩42,351 | +0.35% | 900 |
|---|
| 2026.04.17 | ₩42,091 | ₩42,493 | ₩41,970 | ₩42,355 | +0.63% | 3.1천 |
|---|
| 2026.04.16 | ₩42,104 | ₩42,171 | ₩42,104 | ₩42,144 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩41,722 | ₩41,766 | ₩41,722 | ₩41,766 | +0.11% | 1.3천 |
|---|
| 2026.04.14 | ₩41,863 | ₩41,863 | ₩41,367 | ₩41,412 | -1.08% | 1.7천 |
|---|
| 2026.04.13 | ₩41,447 | ₩41,694 | ₩41,097 | ₩41,694 | +0.60% | 2.4천 |
|---|
| 2026.04.10 | ₩40,584 | ₩40,584 | ₩40,584 | ₩40,584 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩40,589 | ₩40,723 | ₩40,388 | ₩40,459 | -0.32% | 1.9천 |
|---|
| 2026.04.08 | ₩41,099 | ₩41,099 | ₩41,099 | ₩41,099 | 0.00% | 1.6천 |
|---|
| 2026.04.07 | ₩40,777 | ₩40,857 | ₩39,852 | ₩40,003 | -1.90% | 4.8천 |
|---|
| 2026.04.06 | ₩40,924 | ₩40,924 | ₩40,824 | ₩40,824 | -0.25% | 500 |
|---|
| 2026.04.02 | ₩40,361 | ₩41,219 | ₩40,361 | ₩41,183 | +2.04% | 2.9천 |
|---|
| 2026.04.01 | ₩41,045 | ₩41,246 | ₩40,643 | ₩41,246 | +0.49% | 3천 |
|---|
| 2026.03.31 | ₩39,235 | ₩41,006 | ₩39,235 | ₩41,006 | +4.51% | 2.1천 |
|---|
| 2026.03.30 | ₩39,342 | ₩39,409 | ₩39,083 | ₩39,083 | -0.66% | 900 |
|---|
| 2026.03.27 | ₩37,666 | ₩39,059 | ₩37,666 | ₩39,059 | +3.70% | 2.4천 |
|---|
| 2026.03.26 | ₩38,967 | ₩38,967 | ₩38,108 | ₩38,185 | -2.01% | 2.6천 |
|---|
| 2026.03.25 | ₩39,892 | ₩40,065 | ₩39,330 | ₩39,456 | -1.09% | 6.4천 |
|---|
| 2026.03.24 | ₩37,612 | ₩39,087 | ₩37,518 | ₩39,087 | +3.92% | 800 |
|---|
| 2026.03.23 | ₩38,591 | ₩39,007 | ₩37,588 | ₩37,588 | -2.60% | 1.3만 |
|---|
| 2026.03.20 | ₩39,302 | ₩39,355 | ₩37,906 | ₩37,906 | -3.55% | 5.4천 |
|---|
| 2026.03.19 | ₩38,980 | ₩39,283 | ₩38,478 | ₩39,283 | +0.78% | 4천 |
|---|
| 2026.03.18 | ₩40,589 | ₩40,589 | ₩39,581 | ₩39,581 | -2.48% | 3.9천 |
|---|
| 2026.03.17 | ₩41,689 | ₩42,018 | ₩40,616 | ₩41,054 | -1.52% | 8.1천 |
|---|
| 2026.03.16 | ₩40,777 | ₩41,321 | ₩40,777 | ₩41,321 | +1.34% | 2.7천 |
|---|
| 2026.03.13 | ₩41,461 | ₩41,729 | ₩40,244 | ₩40,244 | -2.93% | 9.9천 |
|---|
| 2026.03.12 | ₩40,334 | ₩40,978 | ₩40,334 | ₩40,978 | +1.60% | 5.6천 |
|---|
| 2026.03.11 | ₩41,166 | ₩41,313 | ₩40,593 | ₩40,593 | -1.39% | 1.4만 |
|---|
| 2026.03.10 | ₩41,729 | ₩41,729 | ₩41,453 | ₩41,453 | -0.66% | 800 |
|---|
| 2026.03.09 | ₩39,972 | ₩40,610 | ₩39,664 | ₩40,610 | +1.60% | 4.5천 |
|---|
| 2026.03.06 | ₩40,173 | ₩40,710 | ₩40,173 | ₩40,267 | +0.23% | 1천 |
|---|
| 2026.03.05 | ₩41,058 | ₩41,112 | ₩40,104 | ₩40,361 | -1.70% | 5.5천 |
|---|
| 2026.03.04 | ₩41,206 | ₩42,238 | ₩41,152 | ₩42,238 | +2.51% | 9.3천 |
|---|
| 2026.03.03 | ₩41,246 | ₩41,380 | ₩40,455 | ₩41,100 | -0.35% | 2.2만 |
|---|
| 2026.03.02 | ₩41,474 | ₩42,882 | ₩41,474 | ₩42,882 | +3.39% | 1.1만 |
|---|
| 2026.02.27 | ₩41,984 | ₩41,984 | ₩41,206 | ₩41,323 | -1.57% | 2.7천 |
|---|
| 2026.02.26 | ₩42,574 | ₩42,574 | ₩41,320 | ₩41,320 | -2.94% | 7.3천 |
|---|
| 2026.02.25 | ₩43,103 | ₩43,110 | ₩42,682 | ₩42,682 | -0.98% | 2.1천 |
|---|
| 2026.02.24 | ₩42,500 | ₩42,654 | ₩42,500 | ₩42,583 | +0.20% | 2.3천 |
|---|
| 2026.02.23 | ₩43,633 | ₩43,633 | ₩42,764 | ₩42,764 | -1.99% | 4.5천 |
|---|
| 2026.02.20 | ₩43,807 | ₩43,807 | ₩43,070 | ₩43,704 | -0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩42,976 | ₩43,579 | ₩42,976 | ₩43,282 | +0.71% | 1천 |
|---|
| 2026.02.18 | ₩42,212 | ₩43,044 | ₩42,037 | ₩43,044 | +1.97% | 2.8천 |
|---|
| 2026.02.17 | ₩42,802 | ₩42,802 | ₩41,961 | ₩41,961 | -1.96% | 8.7천 |
|---|
| 2026.02.13 | ₩41,849 | ₩43,035 | ₩41,849 | ₩43,035 | +2.83% | 1.1천 |
|---|
| 2026.02.12 | ₩43,485 | ₩43,727 | ₩41,997 | ₩42,191 | -2.98% | 6천 |
|---|
| 2026.02.11 | ₩43,244 | ₩43,244 | ₩42,989 | ₩43,241 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩42,909 | ₩42,909 | ₩42,681 | ₩42,681 | -0.53% | 400 |
|---|
| 2026.02.09 | ₩42,600 | ₩42,903 | ₩42,480 | ₩42,903 | +0.71% | 8천 |
|---|
| 2026.02.06 | ₩42,466 | ₩42,560 | ₩41,579 | ₩42,288 | -0.42% | 3.2천 |
|---|
| 2026.02.05 | ₩41,782 | ₩42,386 | ₩40,844 | ₩42,037 | +0.61% | 1.2만 |
|---|
| 2026.02.04 | ₩45,108 | ₩45,108 | ₩41,849 | ₩42,761 | -5.20% | 3.8천 |
|---|
| 2026.02.03 | ₩45,349 | ₩45,389 | ₩44,840 | ₩44,987 | -0.80% | 4.8천 |
|---|
| 2026.02.02 | ₩46,489 | ₩46,489 | ₩44,209 | ₩44,645 | -3.97% | 8.5천 |
|---|
| 2026.01.30 | ₩48,755 | ₩48,755 | ₩44,075 | ₩46,382 | -4.87% | 1.6만 |
|---|
| 2026.01.29 | ₩49,519 | ₩51,920 | ₩47,200 | ₩49,140 | -0.77% | 6.7천 |
|---|
| 2026.01.28 | ₩47,857 | ₩49,290 | ₩47,830 | ₩49,274 | +2.96% | 8.1천 |
|---|
| 2026.01.27 | ₩45,068 | ₩45,821 | ₩45,068 | ₩45,821 | +1.67% | 5.2천 |
|---|
| 2026.01.26 | ₩47,535 | ₩48,004 | ₩44,424 | ₩44,424 | -6.54% | 9.8천 |
|---|
| 2026.01.23 | ₩46,864 | ₩46,864 | ₩45,939 | ₩46,620 | -0.52% | 9.9천 |
|---|
| 2026.01.22 | ₩45,939 | ₩46,394 | ₩45,309 | ₩46,394 | +0.99% | 6.3천 |
|---|
| 2026.01.21 | ₩45,422 | ₩45,711 | ₩44,960 | ₩45,520 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩45,537 | ₩45,537 | ₩44,183 | ₩44,294 | -2.73% | 8.1천 |
|---|
| 2026.01.16 | ₩44,531 | ₩44,920 | ₩43,392 | ₩43,987 | -1.22% | 5.1천 |
|---|
| 2026.01.15 | ₩43,164 | ₩44,390 | ₩43,164 | ₩44,390 | +2.84% | 1.9천 |
|---|
| 2026.01.14 | ₩41,957 | ₩42,936 | ₩41,943 | ₩42,936 | +2.33% | 2.9천 |
|---|
| 2026.01.13 | ₩41,635 | ₩41,635 | ₩40,991 | ₩41,501 | -0.32% | 5.5천 |
|---|
| 2026.01.12 | ₩41,635 | ₩41,957 | ₩41,310 | ₩41,858 | +0.53% | 4.6천 |
|---|
| 2026.01.09 | ₩41,072 | ₩41,072 | ₩40,629 | ₩40,763 | -0.75% | 3.1천 |
|---|
| 2026.01.08 | ₩40,951 | ₩40,951 | ₩40,546 | ₩40,633 | -0.78% | 1.6천 |
|---|
| 2026.01.07 | ₩40,361 | ₩40,425 | ₩40,281 | ₩40,425 | +0.16% | 3.3천 |
|---|
| 2026.01.06 | ₩40,737 | ₩40,737 | ₩39,995 | ₩39,995 | -1.82% | 2천 |
|---|
| 2026.01.05 | ₩40,656 | ₩40,656 | ₩40,066 | ₩40,066 | -1.45% | 2.1천 |
|---|
| 2026.01.02 | ₩40,281 | ₩40,711 | ₩40,214 | ₩40,600 | +0.79% | 3.2천 |
|---|
| 2025.12.31 | ₩40,214 | ₩40,214 | ₩39,865 | ₩39,865 | -0.87% | 2.7천 |
|---|
| 2025.12.30 | ₩40,227 | ₩40,388 | ₩39,838 | ₩39,913 | -0.78% | 1.9천 |
|---|
| 2025.12.29 | ₩41,018 | ₩41,018 | ₩40,657 | ₩40,657 | -0.88% | 1.3천 |
|---|
| 2025.12.26 | ₩40,723 | ₩40,777 | ₩40,321 | ₩40,605 | -0.29% | 9.8천 |
|---|
| 2025.12.24 | ₩40,053 | ₩40,629 | ₩39,751 | ₩40,629 | +1.44% | 1.1천 |
|---|
| 2025.12.23 | ₩40,401 | ₩40,777 | ₩40,401 | ₩40,446 | +0.11% | 1.5천 |
|---|
| 2025.12.22 | ₩40,227 | ₩40,891 | ₩39,389 | ₩39,597 | -1.57% | 1.6만 |
|---|
| 2025.12.19 | ₩39,758 | ₩39,986 | ₩39,333 | ₩39,333 | -1.07% | 4.1천 |
|---|
| 2025.12.18 | ₩38,269 | ₩39,610 | ₩38,269 | ₩39,610 | +3.50% | 700 |
|---|
| 2025.12.17 | ₩37,516 | ₩37,516 | ₩37,516 | ₩37,516 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,398 | ₩37,638 | ₩37,398 | ₩37,638 | +0.64% | 300 |
|---|
| 2025.12.15 | ₩37,518 | ₩37,525 | ₩37,505 | ₩37,525 | +0.02% | 500 |
|---|
| 2025.12.12 | ₩38,350 | ₩38,940 | ₩37,257 | ₩37,336 | -2.64% | 2.2천 |
|---|
| 2025.12.11 | ₩38,618 | ₩38,976 | ₩38,618 | ₩38,976 | +0.93% | 1.7천 |
|---|
| 2025.12.10 | ₩37,961 | ₩38,201 | ₩37,666 | ₩38,201 | +0.63% | 800 |
|---|
| 2025.12.09 | ₩37,894 | ₩38,252 | ₩37,894 | ₩38,252 | +0.94% | 400 |
|---|
| 2025.12.08 | ₩38,256 | ₩38,256 | ₩38,147 | ₩38,147 | -0.28% | 300 |
|---|
| 2025.12.05 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩37,706 | ₩38,488 | ₩37,706 | ₩38,488 | +2.07% | 2.7천 |
|---|
| 2025.12.03 | ₩37,854 | ₩37,854 | ₩37,718 | ₩37,718 | -0.36% | 600 |
|---|
| 2025.12.02 | ₩36,995 | ₩37,324 | ₩36,995 | ₩37,324 | +0.89% | 1.1천 |
|---|
| 2025.12.01 | ₩37,357 | ₩37,545 | ₩36,835 | ₩36,848 | -1.36% | 2.4천 |
|---|
| 2025.11.28 | ₩37,331 | ₩37,384 | ₩37,022 | ₩37,384 | +0.14% | 700 |
|---|
| 2025.11.26 | ₩37,233 | ₩37,233 | ₩37,233 | ₩37,233 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,767 | ₩36,853 | ₩36,439 | ₩36,853 | +0.23% | 400 |
|---|
| 2025.11.24 | ₩36,835 | ₩36,919 | ₩36,781 | ₩36,919 | +0.23% | 800 |
|---|
| 2025.11.21 | ₩36,191 | ₩36,191 | ₩34,649 | ₩36,135 | -0.16% | 1.5천 |
|---|
| 2025.11.20 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 2천 |
|---|
| 2025.11.19 | ₩37,264 | ₩38,300 | ₩37,264 | ₩38,300 | +2.78% | 1.8천 |
|---|
| 2025.11.18 | ₩36,540 | ₩37,191 | ₩36,540 | ₩37,191 | +1.78% | 3.4천 |
|---|
| 2025.11.17 | ₩37,054 | ₩37,089 | ₩36,727 | ₩37,089 | +0.09% | 9.8천 |
|---|
| 2025.11.14 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 400 |
|---|
| 2025.11.13 | ₩36,995 | ₩37,883 | ₩36,218 | ₩37,883 | +2.40% | 3.9천 |
|---|
| 2025.11.12 | ₩38,108 | ₩38,654 | ₩38,108 | ₩38,654 | +1.43% | 800 |
|---|
| 2025.11.11 | ₩38,417 | ₩38,417 | ₩37,022 | ₩37,815 | -1.57% | 1.9천 |
|---|
| 2025.11.10 | ₩37,974 | ₩38,537 | ₩37,974 | ₩38,230 | +0.67% | 1.4천 |
|---|
| 2025.11.07 | ₩36,338 | ₩38,324 | ₩36,338 | ₩38,324 | +5.46% | 1.4천 |
|---|
| 2025.11.06 | ₩37,533 | ₩37,588 | ₩37,492 | ₩37,588 | +0.15% | 1.8천 |
|---|
| 2025.11.05 | ₩38,256 | ₩38,664 | ₩38,256 | ₩38,654 | +1.04% | 600 |
|---|
| 2025.11.04 | ₩38,269 | ₩38,484 | ₩38,001 | ₩38,111 | -0.41% | 4.9천 |
|---|
| 2025.11.03 | ₩41,313 | ₩41,313 | ₩39,829 | ₩39,829 | -3.59% | 2천 |
|---|
| 2025.10.31 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 1.8천 |
|---|
| 2025.10.30 | ₩40,757 | ₩41,206 | ₩40,757 | ₩41,133 | +0.92% | 2.4천 |
|---|
| 2025.10.29 | ₩40,723 | ₩40,964 | ₩40,711 | ₩40,857 | +0.33% | 1.1만 |
|---|
| 2025.10.28 | ₩39,449 | ₩41,353 | ₩39,449 | ₩40,153 | +1.78% | 4.3천 |
|---|
| 2025.10.27 | ₩39,369 | ₩39,369 | ₩38,613 | ₩38,613 | -1.92% | 1.1천 |
|---|
| 2025.10.24 | ₩37,084 | ₩38,564 | ₩37,084 | ₩38,371 | +3.47% | 4.8천 |
|---|
| 2025.10.23 | ₩37,344 | ₩37,357 | ₩36,800 | ₩36,800 | -1.46% | 700 |
|---|
| 2025.10.22 | ₩37,103 | ₩37,398 | ₩36,942 | ₩37,356 | +0.68% | 1천 |
|---|
| 2025.10.21 | ₩37,237 | ₩37,237 | ₩36,746 | ₩36,746 | -1.32% | 1.6천 |
|---|
| 2025.10.20 | ₩37,210 | ₩37,854 | ₩37,112 | ₩37,112 | -0.26% | 2천 |
|---|
| 2025.10.17 | ₩38,524 | ₩38,779 | ₩36,861 | ₩38,363 | -0.42% | 8.9천 |
|---|
| 2025.10.16 | ₩40,187 | ₩40,187 | ₩39,168 | ₩39,168 | -2.54% | 2.2천 |
|---|
| 2025.10.15 | ₩39,892 | ₩40,374 | ₩39,837 | ₩40,235 | +0.86% | 3.1천 |
|---|
| 2025.10.14 | ₩39,892 | ₩40,294 | ₩38,524 | ₩39,087 | -2.02% | 7.8천 |
|---|
| 2025.10.13 | ₩38,444 | ₩41,876 | ₩38,202 | ₩40,455 | +5.23% | 5.6만 |
|---|
| 2025.10.10 | ₩38,202 | ₩39,449 | ₩38,202 | ₩38,369 | +0.44% | 7.6천 |
|---|