시장 데이터를 불러오는 중
전체 종목
Roundhill AAPL WeeklyPay ETF 과거 주가
Roundhill AAPL WeeklyPay ETF · AAPW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill AAPL WeeklyPay ETF · AAPW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,941 | ₩55,102 | ₩54,137 | ₩54,906 | -0.06% | 7.8천 |
| 2026.10.08 | ₩54,780 | ₩55,959 | ₩54,780 | ₩55,651 | +1.59% | 9.3천 |
| 2026.10.07 | ₩54,445 | ₩54,927 | ₩54,405 | ₩54,894 | +0.82% | 4.9천 |
| 2026.10.06 | ₩54,927 | ₩54,927 | ₩53,963 | ₩54,190 | -1.34% | 9.4천 |
| 2026.10.05 | ₩53,547 | ₩54,807 | ₩53,547 | ₩54,172 | +1.17% | 5.1천 |
| 2026.10.02 | ₩54,470 | ₩54,713 | ₩54,123 | ₩54,673 | +0.37% | 9.2천 |
| 2026.10.01 | ₩53,869 | ₩54,338 | ₩53,226 | ₩53,983 | +0.21% | 2.1만 |
| 2026.09.30 | ₩55,008 | ₩55,638 | ₩53,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,705 |
| -0.55% |
| 1만 |
| 2026.09.29 | ₩54,548 | ₩54,726 | ₩53,802 | ₩53,809 | -1.36% | 1.6만 |
|---|
| 2026.09.28 | ₩56,174 | ₩56,522 | ₩55,611 | ₩55,691 | -0.86% | 1.1만 |
|---|
| 2026.09.25 | ₩55,477 | ₩56,482 | ₩55,209 | ₩56,482 | +1.81% | 1.5만 |
|---|
| 2026.09.24 | ₩55,584 | ₩55,959 | ₩55,224 | ₩55,547 | -0.07% | 9.5천 |
|---|
| 2026.09.23 | ₩56,964 | ₩56,964 | ₩55,611 | ₩55,647 | -2.31% | 1만 |
|---|
| 2026.09.22 | ₩56,535 | ₩57,286 | ₩56,187 | ₩56,204 | -0.59% | 1.4만 |
|---|
| 2026.09.21 | ₩55,115 | ₩56,200 | ₩54,954 | ₩56,116 | +1.82% | 1.3만 |
|---|
| 2026.09.18 | ₩56,562 | ₩56,562 | ₩55,283 | ₩55,731 | -1.47% | 3.8만 |
|---|
| 2026.09.17 | ₩55,075 | ₩56,288 | ₩54,827 | ₩56,121 | +1.90% | 1.3만 |
|---|
| 2026.09.16 | ₩55,262 | ₩55,825 | ₩54,982 | ₩55,174 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩54,840 | ₩54,981 | ₩54,659 | ₩54,927 | +0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩55,879 | ₩55,879 | ₩54,994 | ₩55,316 | -1.01% | 6.9천 |
|---|
| 2026.09.11 | ₩54,123 | ₩56,227 | ₩54,123 | ₩55,396 | +2.35% | 2.2만 |
|---|
| 2026.09.10 | ₩52,113 | ₩54,268 | ₩52,113 | ₩54,268 | +4.13% | 1.2만 |
|---|
| 2026.09.09 | ₩52,522 | ₩52,723 | ₩51,142 | ₩52,111 | -0.78% | 2.5만 |
|---|
| 2026.09.08 | ₩52,743 | ₩52,743 | ₩52,046 | ₩52,267 | -0.90% | 8.8천 |
|---|
| 2026.09.04 | ₩54,753 | ₩54,901 | ₩53,105 | ₩53,319 | -2.62% | 1.7만 |
|---|
| 2026.09.03 | ₩54,539 | ₩55,383 | ₩54,539 | ₩55,068 | +0.97% | 9.3천 |
|---|
| 2026.09.02 | ₩54,391 | ₩54,606 | ₩54,217 | ₩54,401 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩52,596 | ₩54,700 | ₩52,596 | ₩54,358 | +3.35% | 9천 |
|---|
| 2026.08.31 | ₩53,078 | ₩53,078 | ₩52,020 | ₩52,787 | -0.55% | 1.9만 |
|---|
| 2026.08.28 | ₩52,743 | ₩54,058 | ₩52,743 | ₩53,673 | +1.76% | 8.5천 |
|---|
| 2026.08.27 | ₩51,953 | ₩52,816 | ₩51,778 | ₩52,679 | +1.40% | 7.5천 |
|---|
| 2026.08.26 | ₩51,510 | ₩52,738 | ₩51,510 | ₩52,459 | +1.84% | 5.2천 |
|---|
| 2026.08.25 | ₩51,591 | ₩52,127 | ₩51,477 | ₩51,784 | +0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩52,408 | ₩52,408 | ₩51,774 | ₩51,778 | -1.20% | 1.3만 |
|---|
| 2026.08.21 | ₩52,194 | ₩52,274 | ₩51,350 | ₩51,890 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩52,475 | ₩53,735 | ₩52,192 | ₩52,192 | -0.54% | 1만 |
|---|
| 2026.08.19 | ₩51,993 | ₩53,775 | ₩51,993 | ₩53,286 | +2.49% | 1.1만 |
|---|
| 2026.08.18 | ₩51,376 | ₩52,209 | ₩51,376 | ₩52,020 | +1.25% | 7.4천 |
|---|
| 2026.08.17 | ₩51,202 | ₩51,296 | ₩50,559 | ₩51,095 | -0.21% | 1.9만 |
|---|
| 2026.08.14 | ₩51,705 | ₩51,705 | ₩51,256 | ₩51,537 | -0.32% | 6.4천 |
|---|
| 2026.08.13 | ₩51,122 | ₩51,386 | ₩50,801 | ₩51,216 | +0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩50,867 | ₩51,096 | ₩50,438 | ₩50,613 | -0.50% | 1.7만 |
|---|
| 2026.08.11 | ₩51,502 | ₩51,644 | ₩50,840 | ₩51,256 | -0.48% | 8.3천 |
|---|
| 2026.08.10 | ₩52,770 | ₩52,770 | ₩51,430 | ₩51,891 | -1.67% | 1.4만 |
|---|
| 2026.08.07 | ₩52,958 | ₩53,219 | ₩52,783 | ₩53,105 | +0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩53,266 | ₩53,601 | ₩52,355 | ₩52,797 | -0.88% | 2.4만 |
|---|
| 2026.08.05 | ₩52,167 | ₩52,645 | ₩51,685 | ₩52,596 | +0.82% | 1.3만 |
|---|
| 2026.08.04 | ₩51,175 | ₩52,448 | ₩50,666 | ₩52,235 | +2.07% | 3.6만 |
|---|
| 2026.08.03 | ₩52,609 | ₩52,609 | ₩51,008 | ₩51,008 | -3.04% | 3.2만 |
|---|
| 2026.07.31 | ₩50,465 | ₩52,503 | ₩50,465 | ₩52,503 | +4.04% | 5.3만 |
|---|
| 2026.07.30 | ₩57,594 | ₩57,796 | ₩56,991 | ₩57,701 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩58,773 | ₩59,832 | ₩58,579 | ₩58,579 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩58,961 | ₩59,394 | ₩58,103 | ₩59,001 | +0.07% | 1.8만 |
|---|
| 2026.07.27 | ₩58,090 | ₩58,787 | ₩57,741 | ₩58,398 | +0.53% | 1.4만 |
|---|
| 2026.07.24 | ₩55,477 | ₩58,177 | ₩55,477 | ₩58,023 | +4.59% | 1.9만 |
|---|
| 2026.07.23 | ₩55,742 | ₩56,334 | ₩54,231 | ₩55,592 | -0.27% | 1.3만 |
|---|
| 2026.07.22 | ₩56,656 | ₩56,911 | ₩55,973 | ₩56,628 | -0.05% | 9.2천 |
|---|
| 2026.07.21 | ₩56,190 | ₩57,232 | ₩55,788 | ₩56,912 | +1.29% | 1.2만 |
|---|
| 2026.07.20 | ₩57,996 | ₩57,996 | ₩56,093 | ₩56,682 | -2.27% | 1.6만 |
|---|
| 2026.07.17 | ₩58,271 | ₩58,720 | ₩57,668 | ₩58,720 | +0.77% | 2.6만 |
|---|
| 2026.07.16 | ₩57,286 | ₩58,693 | ₩57,286 | ₩58,331 | +1.82% | 1.5만 |
|---|
| 2026.07.15 | ₩55,705 | ₩57,353 | ₩55,705 | ₩57,247 | +2.77% | 1.3만 |
|---|
| 2026.07.14 | ₩54,291 | ₩54,901 | ₩53,989 | ₩54,618 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩55,273 | ₩56,281 | ₩54,901 | ₩55,142 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩53,721 | ₩55,142 | ₩53,721 | ₩54,941 | +2.27% | 1.3만 |
|---|
| 2026.07.09 | ₩54,030 | ₩55,293 | ₩54,030 | ₩55,293 | +2.34% | 1.4만 |
|---|
| 2026.07.08 | ₩53,782 | ₩54,941 | ₩53,782 | ₩54,619 | +1.56% | 1.6만 |
|---|
| 2026.07.07 | ₩54,941 | ₩54,994 | ₩54,110 | ₩54,204 | -1.34% | 1.4만 |
|---|
| 2026.07.06 | ₩53,145 | ₩54,807 | ₩53,145 | ₩54,485 | +2.52% | 1.1만 |
|---|
| 2026.07.02 | ₩50,747 | ₩53,802 | ₩50,733 | ₩53,802 | +6.02% | 2.1만 |
|---|
| 2026.07.01 | ₩50,653 | ₩51,107 | ₩50,184 | ₩50,976 | +0.64% | 6.2천 |
|---|
| 2026.06.30 | ₩48,750 | ₩49,969 | ₩48,750 | ₩49,768 | +2.09% | 8.1천 |
|---|
| 2026.06.29 | ₩48,348 | ₩49,005 | ₩48,080 | ₩48,339 | -0.02% | 5.1천 |
|---|
| 2026.06.26 | ₩46,901 | ₩49,031 | ₩46,901 | ₩48,817 | +4.09% | 1.8만 |
|---|
| 2026.06.25 | ₩49,969 | ₩49,969 | ₩47,075 | ₩47,544 | -4.85% | 2.8만 |
|---|
| 2026.06.24 | ₩51,283 | ₩52,281 | ₩51,127 | ₩51,127 | -0.30% | 5.9천 |
|---|
| 2026.06.23 | ₩51,457 | ₩52,515 | ₩51,457 | ₩51,522 | +0.13% | 7.6천 |
|---|
| 2026.06.22 | ₩52,087 | ₩52,864 | ₩51,792 | ₩51,792 | -0.57% | 8.6만 |
|---|
| 2026.06.18 | ₩52,649 | ₩52,649 | ₩51,865 | ₩52,274 | -0.71% | 1만 |
|---|
| 2026.06.17 | ₩52,408 | ₩53,105 | ₩51,537 | ₩51,805 | -1.15% | 1.7만 |
|---|
| 2026.06.16 | ₩52,087 | ₩52,513 | ₩52,073 | ₩52,513 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩51,095 | ₩52,187 | ₩51,095 | ₩51,828 | +1.43% | 1.7만 |
|---|
| 2026.06.12 | ₩52,100 | ₩52,113 | ₩51,001 | ₩51,094 | -1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩52,261 | ₩52,261 | ₩50,887 | ₩51,970 | -0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩50,653 | ₩51,618 | ₩50,586 | ₩51,316 | +1.31% | 1.2만 |
|---|
| 2026.06.09 | ₩53,453 | ₩53,453 | ₩50,485 | ₩51,115 | -4.37% | 6.4만 |
|---|
| 2026.06.08 | ₩55,209 | ₩56,281 | ₩53,306 | ₩53,306 | -3.45% | 6.2만 |
|---|
| 2026.06.05 | ₩56,188 | ₩56,415 | ₩54,796 | ₩55,001 | -2.11% | 1.4만 |
|---|
| 2026.06.04 | ₩55,276 | ₩55,852 | ₩55,276 | ₩55,709 | +0.78% | 7.1천 |
|---|
| 2026.06.03 | ₩56,884 | ₩56,884 | ₩55,222 | ₩55,480 | -2.47% | 1.4만 |
|---|
| 2026.06.02 | ₩54,499 | ₩56,616 | ₩54,499 | ₩56,523 | +3.72% | 1.3만 |
|---|
| 2026.06.01 | ₩55,638 | ₩55,691 | ₩54,472 | ₩54,637 | -1.80% | 1.3만 |
|---|
| 2026.05.29 | ₩56,750 | ₩56,750 | ₩55,892 | ₩56,237 | -0.90% | 1.2만 |
|---|
| 2026.05.28 | ₩56,227 | ₩56,254 | ₩55,778 | ₩56,254 | +0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩55,624 | ₩56,482 | ₩55,624 | ₩55,978 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩54,753 | ₩56,172 | ₩54,539 | ₩55,406 | +1.19% | 1.3만 |
|---|
| 2026.05.22 | ₩55,664 | ₩56,395 | ₩55,664 | ₩55,902 | +0.43% | 1.1만 |
|---|
| 2026.05.21 | ₩55,102 | ₩55,329 | ₩54,137 | ₩55,073 | -0.05% | 1.3만 |
|---|
| 2026.05.20 | ₩53,534 | ₩54,465 | ₩53,534 | ₩54,465 | +1.74% | 7.1천 |
|---|
| 2026.05.19 | ₩51,979 | ₩53,976 | ₩51,979 | ₩53,802 | +3.51% | 1.3만 |
|---|
| 2026.05.18 | ₩54,418 | ₩54,418 | ₩52,944 | ₩53,681 | -1.35% | 1.1만 |
|---|
| 2026.05.15 | ₩53,346 | ₩54,941 | ₩53,346 | ₩54,424 | +2.02% | 1.5만 |
|---|
| 2026.05.14 | ₩53,976 | ₩54,298 | ₩53,601 | ₩53,882 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩52,917 | ₩54,485 | ₩52,917 | ₩54,243 | +2.50% | 2.1만 |
|---|
| 2026.05.12 | ₩52,971 | ₩53,252 | ₩52,971 | ₩53,172 | +0.38% | 7.4천 |
|---|
| 2026.05.11 | ₩52,850 | ₩52,998 | ₩52,341 | ₩52,730 | -0.23% | 2.2만 |
|---|
| 2026.05.08 | ₩52,649 | ₩53,587 | ₩52,649 | ₩53,185 | +1.02% | 1.6만 |
|---|
| 2026.05.07 | ₩51,939 | ₩52,763 | ₩51,939 | ₩51,939 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩50,787 | ₩52,046 | ₩50,720 | ₩52,010 | +2.41% | 1.4만 |
|---|
| 2026.05.05 | ₩50,023 | ₩51,269 | ₩50,023 | ₩51,236 | +2.42% | 1.7만 |
|---|
| 2026.05.04 | ₩50,412 | ₩50,425 | ₩49,326 | ₩49,732 | -1.35% | 1.5만 |
|---|
| 2026.05.01 | ₩51,189 | ₩52,261 | ₩50,479 | ₩50,479 | -1.39% | 1.9만 |
|---|
| 2026.04.30 | ₩48,241 | ₩49,474 | ₩48,201 | ₩48,763 | +1.08% | 3.5만 |
|---|
| 2026.04.29 | ₩48,214 | ₩48,509 | ₩48,174 | ₩48,410 | +0.41% | 5.8천 |
|---|
| 2026.04.28 | ₩49,085 | ₩49,085 | ₩48,241 | ₩48,623 | -0.94% | 1.2만 |
|---|
| 2026.04.27 | ₩48,616 | ₩48,667 | ₩47,691 | ₩47,993 | -1.28% | 9천 |
|---|
| 2026.04.24 | ₩49,313 | ₩49,353 | ₩48,816 | ₩49,027 | -0.58% | 1.1만 |
|---|
| 2026.04.23 | ₩49,246 | ₩50,023 | ₩49,246 | ₩49,578 | +0.67% | 7.9천 |
|---|
| 2026.04.22 | ₩48,375 | ₩49,648 | ₩48,375 | ₩49,490 | +2.30% | 4.6천 |
|---|
| 2026.04.21 | ₩48,603 | ₩49,132 | ₩47,852 | ₩47,852 | -1.54% | 1.1만 |
|---|
| 2026.04.20 | ₩49,125 | ₩49,782 | ₩49,125 | ₩49,447 | +0.65% | 1.3만 |
|---|
| 2026.04.17 | ₩48,723 | ₩49,621 | ₩48,616 | ₩49,163 | +0.90% | 1.5만 |
|---|
| 2026.04.16 | ₩48,381 | ₩48,381 | ₩47,437 | ₩47,752 | -1.30% | 9.6천 |
|---|
| 2026.04.15 | ₩47,088 | ₩48,381 | ₩46,659 | ₩48,381 | +2.75% | 1.7만 |
|---|
| 2026.04.14 | ₩46,700 | ₩47,289 | ₩46,465 | ₩46,745 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩46,793 | ₩46,793 | ₩46,351 | ₩46,726 | -0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩47,068 | ₩47,732 | ₩47,068 | ₩47,236 | +0.36% | 6.1천 |
|---|
| 2026.04.09 | ₩47,236 | ₩47,437 | ₩46,726 | ₩47,437 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩46,914 | ₩47,169 | ₩46,646 | ₩46,928 | +0.03% | 9.2천 |
|---|
| 2026.04.07 | ₩45,896 | ₩46,030 | ₩44,247 | ₩45,775 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩46,418 | ₩47,764 | ₩46,418 | ₩47,044 | +1.35% | 7.1천 |
|---|
| 2026.04.02 | ₩47,021 | ₩47,021 | ₩45,896 | ₩46,700 | -0.68% | 3.1천 |
|---|
| 2026.04.01 | ₩46,592 | ₩46,740 | ₩46,378 | ₩46,552 | -0.09% | 7.6천 |
|---|
| 2026.03.31 | ₩45,199 | ₩46,499 | ₩44,877 | ₩46,123 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩45,319 | ₩45,319 | ₩44,609 | ₩44,623 | -1.54% | 1.8만 |
|---|
| 2026.03.27 | ₩46,217 | ₩46,874 | ₩45,360 | ₩45,360 | -1.86% | 1.7만 |
|---|
| 2026.03.26 | ₩46,097 | ₩47,209 | ₩46,097 | ₩46,244 | +0.32% | 9.6천 |
|---|
| 2026.03.25 | ₩46,646 | ₩46,740 | ₩46,003 | ₩46,247 | -0.86% | 1.3만 |
|---|
| 2026.03.24 | ₩46,405 | ₩46,894 | ₩46,083 | ₩46,083 | -0.69% | 9.1천 |
|---|
| 2026.03.23 | ₩46,311 | ₩46,646 | ₩45,874 | ₩45,909 | -0.87% | 1.5만 |
|---|
| 2026.03.20 | ₩45,306 | ₩45,815 | ₩45,293 | ₩45,708 | +0.89% | 44.4만 |
|---|
| 2026.03.19 | ₩45,561 | ₩46,365 | ₩45,309 | ₩45,628 | +0.15% | 8.7천 |
|---|
| 2026.03.18 | ₩46,499 | ₩46,954 | ₩45,842 | ₩45,842 | -1.41% | 7.2천 |
|---|
| 2026.03.17 | ₩46,646 | ₩47,115 | ₩46,646 | ₩46,793 | +0.32% | 6.5천 |
|---|
| 2026.03.16 | ₩46,043 | ₩46,834 | ₩46,043 | ₩46,633 | +1.28% | 5.2천 |
|---|
| 2026.03.13 | ₩47,008 | ₩47,624 | ₩46,056 | ₩46,056 | -2.02% | 7.1천 |
|---|
| 2026.03.12 | ₩47,906 | ₩47,906 | ₩47,356 | ₩47,477 | -0.90% | 9.9천 |
|---|
| 2026.03.11 | ₩48,830 | ₩48,911 | ₩48,489 | ₩48,536 | -0.60% | 7.1천 |
|---|
| 2026.03.10 | ₩47,933 | ₩48,889 | ₩47,933 | ₩48,670 | +1.54% | 3.9천 |
|---|
| 2026.03.09 | ₩47,102 | ₩48,629 | ₩47,078 | ₩48,629 | +3.24% | 1.2만 |
|---|
| 2026.03.06 | ₩48,107 | ₩48,250 | ₩47,571 | ₩48,093 | -0.03% | 8천 |
|---|
| 2026.03.05 | ₩48,944 | ₩49,085 | ₩48,241 | ₩49,018 | +0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩49,983 | ₩50,030 | ₩49,286 | ₩49,313 | -1.34% | 5.5천 |
|---|
| 2026.03.03 | ₩49,541 | ₩49,755 | ₩48,911 | ₩49,621 | +0.16% | 7.6천 |
|---|
| 2026.03.02 | ₩49,487 | ₩50,267 | ₩48,589 | ₩49,862 | +0.76% | 7.6천 |
|---|
| 2026.02.27 | ₩52,154 | ₩52,154 | ₩49,902 | ₩50,006 | -4.12% | 7.1천 |
|---|
| 2026.02.26 | ₩52,207 | ₩52,696 | ₩51,752 | ₩52,116 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩52,489 | ₩52,542 | ₩51,765 | ₩52,261 | -0.43% | 8.2천 |
|---|
| 2026.02.24 | ₩51,939 | ₩52,529 | ₩51,765 | ₩51,765 | -0.34% | 8.9천 |
|---|
| 2026.02.23 | ₩50,117 | ₩51,336 | ₩50,117 | ₩50,572 | +0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩49,326 | ₩50,452 | ₩49,326 | ₩50,184 | +1.74% | 5.2만 |
|---|
| 2026.02.19 | ₩50,150 | ₩50,318 | ₩49,447 | ₩49,495 | -1.31% | 8.6천 |
|---|
| 2026.02.18 | ₩50,157 | ₩50,720 | ₩49,983 | ₩50,278 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩48,361 | ₩50,686 | ₩48,361 | ₩50,036 | +3.46% | 1.4만 |
|---|
| 2026.02.13 | ₩49,809 | ₩49,809 | ₩48,469 | ₩48,469 | -2.69% | 2.2만 |
|---|
| 2026.02.12 | ₩52,649 | ₩52,797 | ₩49,742 | ₩49,889 | -5.24% | 1.8만 |
|---|
| 2026.02.11 | ₩53,092 | ₩54,378 | ₩53,092 | ₩53,132 | +0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩52,837 | ₩53,279 | ₩52,690 | ₩52,690 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩53,762 | ₩53,762 | ₩52,502 | ₩52,984 | -1.45% | 1.7만 |
|---|
| 2026.02.06 | ₩54,123 | ₩54,834 | ₩53,976 | ₩54,231 | +0.20% | 1.7만 |
|---|
| 2026.02.05 | ₩54,177 | ₩54,472 | ₩53,132 | ₩54,070 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩51,939 | ₩54,298 | ₩51,939 | ₩54,070 | +4.10% | 2.6만 |
|---|
| 2026.02.03 | ₩52,368 | ₩52,569 | ₩51,872 | ₩52,219 | -0.28% | 1.6만 |
|---|
| 2026.02.02 | ₩50,398 | ₩52,442 | ₩49,916 | ₩52,442 | +4.05% | 2.1만 |
|---|
| 2026.01.30 | ₩48,643 | ₩50,532 | ₩48,495 | ₩50,144 | +3.09% | 1.9만 |
|---|
| 2026.01.29 | ₩49,286 | ₩50,224 | ₩49,232 | ₩49,688 | +0.82% | 1.5만 |
|---|
| 2026.01.28 | ₩49,447 | ₩49,815 | ₩48,978 | ₩49,259 | -0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩50,599 | ₩50,613 | ₩49,849 | ₩50,010 | -1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩48,093 | ₩49,447 | ₩48,093 | ₩49,447 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩47,316 | ₩48,092 | ₩46,941 | ₩47,734 | +0.88% | 1.9만 |
|---|
| 2026.01.22 | ₩48,147 | ₩48,375 | ₩47,732 | ₩47,732 | -0.86% | 1.4만 |
|---|
| 2026.01.21 | ₩47,182 | ₩48,241 | ₩47,169 | ₩47,799 | +1.31% | 2.6만 |
|---|
| 2026.01.20 | ₩48,402 | ₩49,340 | ₩46,753 | ₩47,477 | -1.91% | 2.8만 |
|---|
| 2026.01.16 | ₩50,237 | ₩50,294 | ₩49,569 | ₩49,742 | -0.99% | 4.9만 |
|---|
| 2026.01.15 | ₩50,881 | ₩50,881 | ₩50,077 | ₩50,130 | -1.47% | 1.1만 |
|---|
| 2026.01.14 | ₩50,358 | ₩50,926 | ₩49,996 | ₩50,693 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩50,706 | ₩51,175 | ₩50,492 | ₩51,175 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩50,626 | ₩50,972 | ₩50,050 | ₩50,546 | -0.16% | 2만 |
|---|
| 2026.01.09 | ₩50,787 | ₩50,988 | ₩50,117 | ₩50,693 | -0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩50,090 | ₩50,706 | ₩49,768 | ₩50,559 | +0.94% | 3만 |
|---|
| 2026.01.07 | ₩52,033 | ₩52,033 | ₩50,894 | ₩51,323 | -1.36% | 1.3만 |
|---|
| 2026.01.06 | ₩52,556 | ₩52,556 | ₩51,390 | ₩51,390 | -2.22% | 2.6만 |
|---|
| 2026.01.05 | ₩53,333 | ₩53,628 | ₩52,422 | ₩52,569 | -1.43% | 3.6만 |
|---|
| 2026.01.02 | ₩54,177 | ₩55,638 | ₩53,520 | ₩53,748 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩54,070 | ₩54,405 | ₩54,070 | ₩54,185 | +0.21% | 6.6천 |
|---|
| 2025.12.30 | ₩53,855 | ₩54,608 | ₩53,855 | ₩54,271 | +0.77% | 7.7천 |
|---|
| 2025.12.29 | ₩53,775 | ₩54,740 | ₩53,775 | ₩54,458 | +1.27% | 1.4만 |
|---|
| 2025.12.26 | ₩54,860 | ₩55,224 | ₩54,592 | ₩54,592 | -0.49% | 1.9만 |
|---|
| 2025.12.24 | ₩53,949 | ₩55,276 | ₩53,949 | ₩54,740 | +1.47% | 6.3천 |
|---|
| 2025.12.23 | ₩53,855 | ₩54,539 | ₩53,855 | ₩54,391 | +1.00% | 1.3만 |
|---|
| 2025.12.22 | ₩54,673 | ₩54,847 | ₩53,989 | ₩54,418 | -0.47% | 1.5만 |
|---|
| 2025.12.19 | ₩54,820 | ₩55,102 | ₩54,485 | ₩55,102 | +0.51% | 3.9만 |
|---|
| 2025.12.18 | ₩55,356 | ₩55,356 | ₩53,668 | ₩54,726 | -1.14% | 1.8만 |
|---|
| 2025.12.17 | ₩55,410 | ₩55,745 | ₩54,610 | ₩54,740 | -1.21% | 1.2만 |
|---|
| 2025.12.16 | ₩55,102 | ₩55,517 | ₩54,820 | ₩55,262 | +0.29% | 1.3만 |
|---|
| 2025.12.15 | ₩57,071 | ₩57,071 | ₩55,075 | ₩55,155 | -3.36% | 4.3만 |
|---|
| 2025.12.12 | ₩56,535 | ₩56,951 | ₩56,509 | ₩56,951 | +0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩57,071 | ₩57,071 | ₩55,745 | ₩56,696 | -0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩56,428 | ₩57,031 | ₩56,227 | ₩56,783 | +0.63% | 1.8만 |
|---|
| 2025.12.09 | ₩56,897 | ₩57,085 | ₩56,494 | ₩56,494 | -0.71% | 1.3만 |
|---|
| 2025.12.08 | ₩56,683 | ₩56,897 | ₩56,267 | ₩56,535 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩57,849 | ₩57,896 | ₩57,098 | ₩57,098 | -1.30% | 1.9만 |
|---|
| 2025.12.04 | ₩58,398 | ₩58,425 | ₩57,353 | ₩57,611 | -1.35% | 1.7만 |
|---|
| 2025.12.03 | ₩58,907 | ₩59,837 | ₩58,318 | ₩58,318 | -1.00% | 2만 |
|---|
| 2025.12.02 | ₩58,023 | ₩59,199 | ₩58,023 | ₩58,800 | +1.34% | 2.3만 |
|---|
| 2025.12.01 | ₩56,911 | ₩58,706 | ₩56,790 | ₩58,411 | +2.64% | 1.3만 |
|---|
| 2025.11.28 | ₩57,152 | ₩57,755 | ₩56,924 | ₩57,755 | +1.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,339 | ₩57,782 | ₩57,132 | ₩57,500 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩56,951 | ₩58,023 | ₩56,951 | ₩57,199 | +0.44% | 2.2만 |
|---|
| 2025.11.24 | ₩56,147 | ₩57,259 | ₩56,147 | ₩57,112 | +1.72% | 2.5만 |
|---|
| 2025.11.21 | ₩54,686 | ₩56,656 | ₩54,686 | ₩55,825 | +2.08% | 39.3만 |
|---|
| 2025.11.20 | ₩56,482 | ₩57,125 | ₩54,874 | ₩54,874 | -2.85% | 1.6만 |
|---|
| 2025.11.19 | ₩55,276 | ₩56,348 | ₩55,209 | ₩55,343 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩55,986 | ₩55,986 | ₩54,769 | ₩55,356 | -1.12% | 2.6만 |
|---|
| 2025.11.17 | ₩56,053 | ₩56,053 | ₩54,901 | ₩55,249 | -1.43% | 3.5만 |
|---|
| 2025.11.14 | ₩56,254 | ₩57,701 | ₩56,214 | ₩56,509 | +0.45% | 3만 |
|---|
| 2025.11.13 | ₩57,045 | ₩57,808 | ₩56,817 | ₩56,951 | -0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩57,674 | ₩57,674 | ₩56,826 | ₩56,897 | -1.35% | 1.9만 |
|---|
| 2025.11.11 | ₩55,865 | ₩57,728 | ₩55,865 | ₩57,581 | +3.07% | 9.7천 |
|---|
| 2025.11.10 | ₩56,388 | ₩57,219 | ₩55,973 | ₩56,120 | -0.48% | 3만 |
|---|
| 2025.11.07 | ₩56,549 | ₩57,085 | ₩55,959 | ₩56,160 | -0.69% | 2.1만 |
|---|
| 2025.11.06 | ₩57,165 | ₩57,259 | ₩56,227 | ₩56,870 | -0.52% | 1.8만 |
|---|
| 2025.11.05 | ₩56,656 | ₩56,911 | ₩55,967 | ₩56,911 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩55,758 | ₩57,071 | ₩55,758 | ₩56,790 | +1.85% | 1.9만 |
|---|
| 2025.11.03 | ₩56,817 | ₩56,817 | ₩55,745 | ₩56,241 | -1.01% | 2만 |
|---|
| 2025.10.31 | ₩59,108 | ₩59,108 | ₩56,870 | ₩57,246 | -3.15% | 1.8만 |
|---|
| 2025.10.30 | ₩56,683 | ₩57,661 | ₩56,683 | ₩57,335 | +1.15% | 2.9만 |
|---|
| 2025.10.29 | ₩56,743 | ₩57,299 | ₩56,535 | ₩56,535 | -0.37% | 1.1만 |
|---|
| 2025.10.28 | ₩56,897 | ₩56,904 | ₩56,602 | ₩56,777 | -0.21% | 1.5만 |
|---|
| 2025.10.27 | ₩55,879 | ₩56,763 | ₩55,664 | ₩56,763 | +1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩55,343 | ₩55,946 | ₩54,733 | ₩55,691 | +0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩54,525 | ₩55,047 | ₩54,525 | ₩54,994 | +0.86% | 1.2만 |
|---|
| 2025.10.22 | ₩55,544 | ₩55,544 | ₩53,829 | ₩54,284 | -2.27% | 2.6만 |
|---|
| 2025.10.21 | ₩55,128 | ₩56,009 | ₩55,128 | ₩55,544 | +0.75% | 1.9만 |
|---|
| 2025.10.20 | ₩53,400 | ₩56,040 | ₩53,400 | ₩55,611 | +4.14% | 4.8만 |
|---|
| 2025.10.17 | ₩51,819 | ₩53,480 | ₩51,819 | ₩53,252 | +2.77% | 6.7만 |
|---|
| 2025.10.16 | ₩52,247 | ₩52,992 | ₩51,564 | ₩51,859 | -0.74% | 2.6만 |
|---|
| 2025.10.15 | ₩52,609 | ₩53,078 | ₩52,214 | ₩52,495 | -0.22% | 1.2만 |
|---|
| 2025.10.14 | ₩52,100 | ₩52,408 | ₩51,430 | ₩52,408 | +0.59% | 2.2만 |
|---|
| 2025.10.13 | ₩52,649 | ₩53,159 | ₩52,168 | ₩52,569 | -0.15% | 2.1만 |
|---|
| 2025.10.10 | ₩54,753 | ₩54,753 | ₩51,966 | ₩51,966 | -5.09% | 3.1만 |
|---|