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 | ₩54,783 | ₩54,944 | ₩53,982 | ₩54,749 | -0.06% | 7.8천 |
| 2026.10.08 | ₩54,623 | ₩55,799 | ₩54,623 | ₩55,492 | +1.59% | 9.3천 |
| 2026.10.07 | ₩54,289 | ₩54,770 | ₩54,249 | ₩54,737 | +0.82% | 4.9천 |
| 2026.10.06 | ₩54,770 | ₩54,770 | ₩53,808 | ₩54,035 | -1.34% | 9.4천 |
| 2026.10.05 | ₩53,394 | ₩54,650 | ₩53,394 | ₩54,016 | +1.17% | 5.1천 |
| 2026.10.02 | ₩54,314 | ₩54,556 | ₩53,968 | ₩54,516 | +0.37% | 9.2천 |
| 2026.10.01 | ₩53,714 | ₩54,182 | ₩53,073 | ₩53,828 | +0.21% | 2.1만 |
| 2026.09.30 | ₩54,850 | ₩55,478 | ₩53,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,548 |
| -0.55% |
| 1만 |
| 2026.09.29 | ₩54,392 | ₩54,570 | ₩53,648 | ₩53,654 | -1.36% | 1.6만 |
|---|
| 2026.09.28 | ₩56,013 | ₩56,360 | ₩55,451 | ₩55,532 | -0.86% | 1.1만 |
|---|
| 2026.09.25 | ₩55,318 | ₩56,320 | ₩55,051 | ₩56,320 | +1.81% | 1.5만 |
|---|
| 2026.09.24 | ₩55,425 | ₩55,799 | ₩55,065 | ₩55,387 | -0.07% | 9.5천 |
|---|
| 2026.09.23 | ₩56,801 | ₩56,801 | ₩55,451 | ₩55,488 | -2.31% | 1만 |
|---|
| 2026.09.22 | ₩56,373 | ₩57,122 | ₩56,026 | ₩56,043 | -0.59% | 1.4만 |
|---|
| 2026.09.21 | ₩54,957 | ₩56,039 | ₩54,797 | ₩55,955 | +1.82% | 1.3만 |
|---|
| 2026.09.18 | ₩56,400 | ₩56,400 | ₩55,124 | ₩55,572 | -1.47% | 3.8만 |
|---|
| 2026.09.17 | ₩54,917 | ₩56,126 | ₩54,670 | ₩55,961 | +1.90% | 1.3만 |
|---|
| 2026.09.16 | ₩55,104 | ₩55,665 | ₩54,825 | ₩55,016 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩54,683 | ₩54,823 | ₩54,503 | ₩54,770 | +0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩55,719 | ₩55,719 | ₩54,837 | ₩55,158 | -1.01% | 6.9천 |
|---|
| 2026.09.11 | ₩53,968 | ₩56,066 | ₩53,968 | ₩55,238 | +2.35% | 2.2만 |
|---|
| 2026.09.10 | ₩51,964 | ₩54,113 | ₩51,964 | ₩54,113 | +4.13% | 1.2만 |
|---|
| 2026.09.09 | ₩52,372 | ₩52,572 | ₩50,995 | ₩51,961 | -0.78% | 2.5만 |
|---|
| 2026.09.08 | ₩52,592 | ₩52,592 | ₩51,897 | ₩52,118 | -0.90% | 8.8천 |
|---|
| 2026.09.04 | ₩54,596 | ₩54,743 | ₩52,953 | ₩53,167 | -2.62% | 1.7만 |
|---|
| 2026.09.03 | ₩54,383 | ₩55,224 | ₩54,383 | ₩54,910 | +0.97% | 9.3천 |
|---|
| 2026.09.02 | ₩54,236 | ₩54,449 | ₩54,062 | ₩54,245 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩52,445 | ₩54,543 | ₩52,445 | ₩54,202 | +3.35% | 9천 |
|---|
| 2026.08.31 | ₩52,926 | ₩52,926 | ₩51,871 | ₩52,636 | -0.55% | 1.9만 |
|---|
| 2026.08.28 | ₩52,592 | ₩53,903 | ₩52,592 | ₩53,519 | +1.76% | 8.5천 |
|---|
| 2026.08.27 | ₩51,804 | ₩52,664 | ₩51,630 | ₩52,528 | +1.40% | 7.5천 |
|---|
| 2026.08.26 | ₩51,363 | ₩52,587 | ₩51,363 | ₩52,309 | +1.84% | 5.2천 |
|---|
| 2026.08.25 | ₩51,443 | ₩51,977 | ₩51,329 | ₩51,635 | +0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩52,258 | ₩52,258 | ₩51,626 | ₩51,630 | -1.20% | 1.3만 |
|---|
| 2026.08.21 | ₩52,044 | ₩52,124 | ₩51,202 | ₩51,741 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩52,325 | ₩53,581 | ₩52,043 | ₩52,043 | -0.54% | 1만 |
|---|
| 2026.08.19 | ₩51,844 | ₩53,621 | ₩51,844 | ₩53,133 | +2.49% | 1.1만 |
|---|
| 2026.08.18 | ₩51,229 | ₩52,059 | ₩51,229 | ₩51,871 | +1.25% | 7.4천 |
|---|
| 2026.08.17 | ₩51,055 | ₩51,149 | ₩50,414 | ₩50,949 | -0.21% | 1.9만 |
|---|
| 2026.08.14 | ₩51,557 | ₩51,557 | ₩51,109 | ₩51,389 | -0.32% | 6.4천 |
|---|
| 2026.08.13 | ₩50,975 | ₩51,238 | ₩50,656 | ₩51,069 | +0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩50,721 | ₩50,950 | ₩50,294 | ₩50,468 | -0.50% | 1.7만 |
|---|
| 2026.08.11 | ₩51,355 | ₩51,496 | ₩50,695 | ₩51,109 | -0.48% | 8.3천 |
|---|
| 2026.08.10 | ₩52,619 | ₩52,619 | ₩51,283 | ₩51,742 | -1.67% | 1.4만 |
|---|
| 2026.08.07 | ₩52,806 | ₩53,066 | ₩52,632 | ₩52,953 | +0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩53,113 | ₩53,447 | ₩52,205 | ₩52,645 | -0.88% | 2.4만 |
|---|
| 2026.08.05 | ₩52,017 | ₩52,495 | ₩51,536 | ₩52,445 | +0.82% | 1.3만 |
|---|
| 2026.08.04 | ₩51,029 | ₩52,298 | ₩50,521 | ₩52,086 | +2.07% | 3.6만 |
|---|
| 2026.08.03 | ₩52,458 | ₩52,458 | ₩50,862 | ₩50,862 | -3.04% | 3.2만 |
|---|
| 2026.07.31 | ₩50,321 | ₩52,353 | ₩50,321 | ₩52,353 | +4.04% | 5.3만 |
|---|
| 2026.07.30 | ₩57,429 | ₩57,631 | ₩56,828 | ₩57,536 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩58,605 | ₩59,660 | ₩58,411 | ₩58,411 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩58,792 | ₩59,224 | ₩57,937 | ₩58,832 | +0.07% | 1.8만 |
|---|
| 2026.07.27 | ₩57,923 | ₩58,618 | ₩57,576 | ₩58,231 | +0.53% | 1.4만 |
|---|
| 2026.07.24 | ₩55,318 | ₩58,010 | ₩55,318 | ₩57,857 | +4.59% | 1.9만 |
|---|
| 2026.07.23 | ₩55,582 | ₩56,173 | ₩54,075 | ₩55,433 | -0.27% | 1.3만 |
|---|
| 2026.07.22 | ₩56,494 | ₩56,748 | ₩55,812 | ₩56,466 | -0.05% | 9.2천 |
|---|
| 2026.07.21 | ₩56,029 | ₩57,068 | ₩55,628 | ₩56,749 | +1.29% | 1.2만 |
|---|
| 2026.07.20 | ₩57,830 | ₩57,830 | ₩55,932 | ₩56,519 | -2.27% | 1.6만 |
|---|
| 2026.07.17 | ₩58,104 | ₩58,551 | ₩57,503 | ₩58,551 | +0.77% | 2.6만 |
|---|
| 2026.07.16 | ₩57,122 | ₩58,525 | ₩57,122 | ₩58,164 | +1.82% | 1.5만 |
|---|
| 2026.07.15 | ₩55,545 | ₩57,189 | ₩55,545 | ₩57,083 | +2.77% | 1.3만 |
|---|
| 2026.07.14 | ₩54,135 | ₩54,743 | ₩53,835 | ₩54,461 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩55,115 | ₩56,120 | ₩54,743 | ₩54,984 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩53,567 | ₩54,984 | ₩53,567 | ₩54,783 | +2.27% | 1.3만 |
|---|
| 2026.07.09 | ₩53,875 | ₩55,135 | ₩53,875 | ₩55,135 | +2.34% | 1.4만 |
|---|
| 2026.07.08 | ₩53,628 | ₩54,783 | ₩53,628 | ₩54,463 | +1.56% | 1.6만 |
|---|
| 2026.07.07 | ₩54,783 | ₩54,837 | ₩53,955 | ₩54,048 | -1.34% | 1.4만 |
|---|
| 2026.07.06 | ₩52,993 | ₩54,650 | ₩52,993 | ₩54,329 | +2.52% | 1.1만 |
|---|
| 2026.07.02 | ₩50,601 | ₩53,648 | ₩50,588 | ₩53,648 | +6.02% | 2.1만 |
|---|
| 2026.07.01 | ₩50,508 | ₩50,961 | ₩50,040 | ₩50,830 | +0.64% | 6.2천 |
|---|
| 2026.06.30 | ₩48,610 | ₩49,826 | ₩48,610 | ₩49,626 | +2.09% | 8.1천 |
|---|
| 2026.06.29 | ₩48,209 | ₩48,864 | ₩47,942 | ₩48,200 | -0.02% | 5.1천 |
|---|
| 2026.06.26 | ₩46,766 | ₩48,891 | ₩46,766 | ₩48,677 | +4.09% | 1.8만 |
|---|
| 2026.06.25 | ₩49,826 | ₩49,826 | ₩46,940 | ₩47,408 | -4.85% | 2.8만 |
|---|
| 2026.06.24 | ₩51,136 | ₩52,131 | ₩50,981 | ₩50,981 | -0.30% | 5.9천 |
|---|
| 2026.06.23 | ₩51,309 | ₩52,365 | ₩51,309 | ₩51,375 | +0.13% | 7.6천 |
|---|
| 2026.06.22 | ₩51,937 | ₩52,712 | ₩51,643 | ₩51,643 | -0.57% | 8.6만 |
|---|
| 2026.06.18 | ₩52,499 | ₩52,499 | ₩51,717 | ₩52,124 | -0.71% | 1만 |
|---|
| 2026.06.17 | ₩52,258 | ₩52,953 | ₩51,389 | ₩51,657 | -1.15% | 1.7만 |
|---|
| 2026.06.16 | ₩51,937 | ₩52,362 | ₩51,924 | ₩52,362 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩50,949 | ₩52,038 | ₩50,949 | ₩51,679 | +1.43% | 1.7만 |
|---|
| 2026.06.12 | ₩51,951 | ₩51,964 | ₩50,855 | ₩50,947 | -1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩52,111 | ₩52,111 | ₩50,741 | ₩51,821 | -0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩50,508 | ₩51,470 | ₩50,441 | ₩51,169 | +1.31% | 1.2만 |
|---|
| 2026.06.09 | ₩53,300 | ₩53,300 | ₩50,341 | ₩50,969 | -4.37% | 6.4만 |
|---|
| 2026.06.08 | ₩55,051 | ₩56,120 | ₩53,153 | ₩53,153 | -3.45% | 6.2만 |
|---|
| 2026.06.05 | ₩56,027 | ₩56,253 | ₩54,639 | ₩54,844 | -2.11% | 1.4만 |
|---|
| 2026.06.04 | ₩55,117 | ₩55,692 | ₩55,117 | ₩55,549 | +0.78% | 7.1천 |
|---|
| 2026.06.03 | ₩56,721 | ₩56,721 | ₩55,064 | ₩55,321 | -2.47% | 1.4만 |
|---|
| 2026.06.02 | ₩54,342 | ₩56,454 | ₩54,342 | ₩56,361 | +3.72% | 1.3만 |
|---|
| 2026.06.01 | ₩55,478 | ₩55,532 | ₩54,316 | ₩54,480 | -1.80% | 1.3만 |
|---|
| 2026.05.29 | ₩56,587 | ₩56,587 | ₩55,732 | ₩56,075 | -0.90% | 1.2만 |
|---|
| 2026.05.28 | ₩56,066 | ₩56,093 | ₩55,618 | ₩56,093 | +0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩55,465 | ₩56,320 | ₩55,465 | ₩55,818 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩54,596 | ₩56,011 | ₩54,383 | ₩55,247 | +1.19% | 1.3만 |
|---|
| 2026.05.22 | ₩55,505 | ₩56,233 | ₩55,505 | ₩55,741 | +0.43% | 1.1만 |
|---|
| 2026.05.21 | ₩54,944 | ₩55,171 | ₩53,982 | ₩54,916 | -0.05% | 1.3만 |
|---|
| 2026.05.20 | ₩53,380 | ₩54,309 | ₩53,380 | ₩54,309 | +1.74% | 7.1천 |
|---|
| 2026.05.19 | ₩51,830 | ₩53,821 | ₩51,830 | ₩53,648 | +3.51% | 1.3만 |
|---|
| 2026.05.18 | ₩54,262 | ₩54,262 | ₩52,792 | ₩53,527 | -1.35% | 1.1만 |
|---|
| 2026.05.15 | ₩53,193 | ₩54,783 | ₩53,193 | ₩54,268 | +2.02% | 1.5만 |
|---|
| 2026.05.14 | ₩53,821 | ₩54,142 | ₩53,447 | ₩53,728 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩52,766 | ₩54,329 | ₩52,766 | ₩54,087 | +2.50% | 2.1만 |
|---|
| 2026.05.12 | ₩52,819 | ₩53,100 | ₩52,819 | ₩53,020 | +0.38% | 7.4천 |
|---|
| 2026.05.11 | ₩52,699 | ₩52,846 | ₩52,191 | ₩52,579 | -0.23% | 2.2만 |
|---|
| 2026.05.08 | ₩52,499 | ₩53,434 | ₩52,499 | ₩53,033 | +1.02% | 1.6만 |
|---|
| 2026.05.07 | ₩51,790 | ₩52,612 | ₩51,790 | ₩51,790 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩50,641 | ₩51,897 | ₩50,574 | ₩51,861 | +2.41% | 1.4만 |
|---|
| 2026.05.05 | ₩49,880 | ₩51,122 | ₩49,880 | ₩51,089 | +2.42% | 1.7만 |
|---|
| 2026.05.04 | ₩50,267 | ₩50,280 | ₩49,185 | ₩49,590 | -1.35% | 1.5만 |
|---|
| 2026.05.01 | ₩51,042 | ₩52,111 | ₩50,334 | ₩50,334 | -1.39% | 1.9만 |
|---|
| 2026.04.30 | ₩48,102 | ₩49,332 | ₩48,062 | ₩48,624 | +1.08% | 3.5만 |
|---|
| 2026.04.29 | ₩48,076 | ₩48,370 | ₩48,036 | ₩48,271 | +0.41% | 5.8천 |
|---|
| 2026.04.28 | ₩48,944 | ₩48,944 | ₩48,102 | ₩48,483 | -0.94% | 1.2만 |
|---|
| 2026.04.27 | ₩48,477 | ₩48,527 | ₩47,555 | ₩47,855 | -1.28% | 9천 |
|---|
| 2026.04.24 | ₩49,171 | ₩49,212 | ₩48,676 | ₩48,887 | -0.58% | 1.1만 |
|---|
| 2026.04.23 | ₩49,105 | ₩49,880 | ₩49,105 | ₩49,436 | +0.67% | 7.9천 |
|---|
| 2026.04.22 | ₩48,236 | ₩49,505 | ₩48,236 | ₩49,348 | +2.30% | 4.6천 |
|---|
| 2026.04.21 | ₩48,463 | ₩48,991 | ₩47,715 | ₩47,715 | -1.54% | 1.1만 |
|---|
| 2026.04.20 | ₩48,984 | ₩49,639 | ₩48,984 | ₩49,305 | +0.65% | 1.3만 |
|---|
| 2026.04.17 | ₩48,584 | ₩49,479 | ₩48,477 | ₩49,022 | +0.90% | 1.5만 |
|---|
| 2026.04.16 | ₩48,243 | ₩48,243 | ₩47,301 | ₩47,615 | -1.30% | 9.6천 |
|---|
| 2026.04.15 | ₩46,953 | ₩48,243 | ₩46,526 | ₩48,243 | +2.75% | 1.7만 |
|---|
| 2026.04.14 | ₩46,566 | ₩47,154 | ₩46,332 | ₩46,611 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩46,659 | ₩46,659 | ₩46,218 | ₩46,593 | -0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩46,933 | ₩47,595 | ₩46,933 | ₩47,100 | +0.36% | 6.1천 |
|---|
| 2026.04.09 | ₩47,100 | ₩47,301 | ₩46,593 | ₩47,301 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩46,780 | ₩47,034 | ₩46,512 | ₩46,793 | +0.03% | 9.2천 |
|---|
| 2026.04.07 | ₩45,764 | ₩45,898 | ₩44,121 | ₩45,644 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩46,285 | ₩47,627 | ₩46,285 | ₩46,909 | +1.35% | 7.1천 |
|---|
| 2026.04.02 | ₩46,887 | ₩46,887 | ₩45,764 | ₩46,566 | -0.68% | 3.1천 |
|---|
| 2026.04.01 | ₩46,459 | ₩46,606 | ₩46,245 | ₩46,419 | -0.09% | 7.6천 |
|---|
| 2026.03.31 | ₩45,069 | ₩46,365 | ₩44,749 | ₩45,991 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩45,190 | ₩45,190 | ₩44,481 | ₩44,495 | -1.54% | 1.8만 |
|---|
| 2026.03.27 | ₩46,085 | ₩46,740 | ₩45,230 | ₩45,230 | -1.86% | 1.7만 |
|---|
| 2026.03.26 | ₩45,965 | ₩47,074 | ₩45,965 | ₩46,112 | +0.32% | 9.6천 |
|---|
| 2026.03.25 | ₩46,512 | ₩46,606 | ₩45,871 | ₩46,114 | -0.86% | 1.3만 |
|---|
| 2026.03.24 | ₩46,272 | ₩46,760 | ₩45,951 | ₩45,951 | -0.69% | 9.1천 |
|---|
| 2026.03.23 | ₩46,178 | ₩46,512 | ₩45,743 | ₩45,778 | -0.87% | 1.5만 |
|---|
| 2026.03.20 | ₩45,176 | ₩45,684 | ₩45,163 | ₩45,577 | +0.89% | 44.4만 |
|---|
| 2026.03.19 | ₩45,430 | ₩46,232 | ₩45,179 | ₩45,497 | +0.15% | 8.7천 |
|---|
| 2026.03.18 | ₩46,365 | ₩46,820 | ₩45,711 | ₩45,711 | -1.41% | 7.2천 |
|---|
| 2026.03.17 | ₩46,512 | ₩46,980 | ₩46,512 | ₩46,659 | +0.32% | 6.5천 |
|---|
| 2026.03.16 | ₩45,911 | ₩46,699 | ₩45,911 | ₩46,499 | +1.28% | 5.2천 |
|---|
| 2026.03.13 | ₩46,873 | ₩47,488 | ₩45,925 | ₩45,925 | -2.02% | 7.1천 |
|---|
| 2026.03.12 | ₩47,768 | ₩47,768 | ₩47,221 | ₩47,341 | -0.90% | 9.9천 |
|---|
| 2026.03.11 | ₩48,690 | ₩48,771 | ₩48,350 | ₩48,396 | -0.60% | 7.1천 |
|---|
| 2026.03.10 | ₩47,795 | ₩48,749 | ₩47,795 | ₩48,530 | +1.54% | 3.9천 |
|---|
| 2026.03.09 | ₩46,967 | ₩48,490 | ₩46,943 | ₩48,490 | +3.24% | 1.2만 |
|---|
| 2026.03.06 | ₩47,969 | ₩48,112 | ₩47,434 | ₩47,955 | -0.03% | 8천 |
|---|
| 2026.03.05 | ₩48,804 | ₩48,944 | ₩48,102 | ₩48,877 | +0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩49,840 | ₩49,886 | ₩49,145 | ₩49,171 | -1.34% | 5.5천 |
|---|
| 2026.03.03 | ₩49,399 | ₩49,612 | ₩48,771 | ₩49,479 | +0.16% | 7.6천 |
|---|
| 2026.03.02 | ₩49,345 | ₩50,123 | ₩48,450 | ₩49,719 | +0.76% | 7.6천 |
|---|
| 2026.02.27 | ₩52,004 | ₩52,004 | ₩49,759 | ₩49,862 | -4.12% | 7.1천 |
|---|
| 2026.02.26 | ₩52,058 | ₩52,545 | ₩51,603 | ₩51,967 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩52,338 | ₩52,392 | ₩51,617 | ₩52,111 | -0.43% | 8.2천 |
|---|
| 2026.02.24 | ₩51,790 | ₩52,378 | ₩51,617 | ₩51,617 | -0.34% | 8.9천 |
|---|
| 2026.02.23 | ₩49,973 | ₩51,189 | ₩49,973 | ₩50,427 | +0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩49,185 | ₩50,307 | ₩49,185 | ₩50,040 | +1.74% | 5.2만 |
|---|
| 2026.02.19 | ₩50,007 | ₩50,174 | ₩49,305 | ₩49,353 | -1.31% | 8.6천 |
|---|
| 2026.02.18 | ₩50,013 | ₩50,574 | ₩49,840 | ₩50,133 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩48,223 | ₩50,541 | ₩48,223 | ₩49,893 | +3.46% | 1.4만 |
|---|
| 2026.02.13 | ₩49,666 | ₩49,666 | ₩48,330 | ₩48,330 | -2.69% | 2.2만 |
|---|
| 2026.02.12 | ₩52,499 | ₩52,645 | ₩49,599 | ₩49,746 | -5.24% | 1.8만 |
|---|
| 2026.02.11 | ₩52,939 | ₩54,222 | ₩52,939 | ₩52,980 | +0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩52,686 | ₩53,127 | ₩52,539 | ₩52,539 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩53,608 | ₩53,608 | ₩52,352 | ₩52,833 | -1.45% | 1.7만 |
|---|
| 2026.02.06 | ₩53,968 | ₩54,676 | ₩53,821 | ₩54,075 | +0.20% | 1.7만 |
|---|
| 2026.02.05 | ₩54,022 | ₩54,316 | ₩52,980 | ₩53,915 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩51,790 | ₩54,142 | ₩51,790 | ₩53,915 | +4.10% | 2.6만 |
|---|
| 2026.02.03 | ₩52,218 | ₩52,418 | ₩51,724 | ₩52,070 | -0.28% | 1.6만 |
|---|
| 2026.02.02 | ₩50,254 | ₩52,291 | ₩49,773 | ₩52,291 | +4.05% | 2.1만 |
|---|
| 2026.01.30 | ₩48,503 | ₩50,387 | ₩48,356 | ₩50,000 | +3.09% | 1.9만 |
|---|
| 2026.01.29 | ₩49,145 | ₩50,080 | ₩49,091 | ₩49,546 | +0.82% | 1.5만 |
|---|
| 2026.01.28 | ₩49,305 | ₩49,672 | ₩48,837 | ₩49,118 | -0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩50,454 | ₩50,468 | ₩49,706 | ₩49,866 | -1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩47,955 | ₩49,305 | ₩47,955 | ₩49,305 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩47,181 | ₩47,954 | ₩46,806 | ₩47,597 | +0.88% | 1.9만 |
|---|
| 2026.01.22 | ₩48,009 | ₩48,236 | ₩47,595 | ₩47,595 | -0.86% | 1.4만 |
|---|
| 2026.01.21 | ₩47,047 | ₩48,102 | ₩47,034 | ₩47,662 | +1.31% | 2.6만 |
|---|
| 2026.01.20 | ₩48,263 | ₩49,198 | ₩46,619 | ₩47,341 | -1.91% | 2.8만 |
|---|
| 2026.01.16 | ₩50,093 | ₩50,150 | ₩49,427 | ₩49,599 | -0.99% | 4.9만 |
|---|
| 2026.01.15 | ₩50,735 | ₩50,735 | ₩49,933 | ₩49,986 | -1.47% | 1.1만 |
|---|
| 2026.01.14 | ₩50,214 | ₩50,780 | ₩49,853 | ₩50,548 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩50,561 | ₩51,029 | ₩50,347 | ₩51,029 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩50,481 | ₩50,826 | ₩49,906 | ₩50,401 | -0.16% | 2만 |
|---|
| 2026.01.09 | ₩50,641 | ₩50,842 | ₩49,973 | ₩50,548 | -0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩49,946 | ₩50,561 | ₩49,626 | ₩50,414 | +0.94% | 3만 |
|---|
| 2026.01.07 | ₩51,884 | ₩51,884 | ₩50,748 | ₩51,176 | -1.36% | 1.3만 |
|---|
| 2026.01.06 | ₩52,405 | ₩52,405 | ₩51,243 | ₩51,243 | -2.22% | 2.6만 |
|---|
| 2026.01.05 | ₩53,180 | ₩53,474 | ₩52,271 | ₩52,418 | -1.43% | 3.6만 |
|---|
| 2026.01.02 | ₩54,022 | ₩55,478 | ₩53,367 | ₩53,594 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩53,915 | ₩54,249 | ₩53,915 | ₩54,030 | +0.21% | 6.6천 |
|---|
| 2025.12.30 | ₩53,701 | ₩54,452 | ₩53,701 | ₩54,115 | +0.77% | 7.7천 |
|---|
| 2025.12.29 | ₩53,621 | ₩54,583 | ₩53,621 | ₩54,302 | +1.27% | 1.4만 |
|---|
| 2025.12.26 | ₩54,703 | ₩55,065 | ₩54,436 | ₩54,436 | -0.49% | 1.9만 |
|---|
| 2025.12.24 | ₩53,795 | ₩55,117 | ₩53,795 | ₩54,583 | +1.47% | 6.3천 |
|---|
| 2025.12.23 | ₩53,701 | ₩54,383 | ₩53,701 | ₩54,236 | +1.00% | 1.3만 |
|---|
| 2025.12.22 | ₩54,516 | ₩54,690 | ₩53,835 | ₩54,262 | -0.47% | 1.5만 |
|---|
| 2025.12.19 | ₩54,663 | ₩54,944 | ₩54,329 | ₩54,944 | +0.51% | 3.9만 |
|---|
| 2025.12.18 | ₩55,198 | ₩55,198 | ₩53,514 | ₩54,570 | -1.14% | 1.8만 |
|---|
| 2025.12.17 | ₩55,251 | ₩55,585 | ₩54,453 | ₩54,583 | -1.21% | 1.2만 |
|---|
| 2025.12.16 | ₩54,944 | ₩55,358 | ₩54,663 | ₩55,104 | +0.29% | 1.3만 |
|---|
| 2025.12.15 | ₩56,908 | ₩56,908 | ₩54,917 | ₩54,997 | -3.36% | 4.3만 |
|---|
| 2025.12.12 | ₩56,373 | ₩56,788 | ₩56,347 | ₩56,788 | +0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩56,908 | ₩56,908 | ₩55,585 | ₩56,534 | -0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩56,267 | ₩56,868 | ₩56,066 | ₩56,621 | +0.63% | 1.8만 |
|---|
| 2025.12.09 | ₩56,734 | ₩56,921 | ₩56,332 | ₩56,332 | -0.71% | 1.3만 |
|---|
| 2025.12.08 | ₩56,520 | ₩56,734 | ₩56,106 | ₩56,373 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩57,683 | ₩57,730 | ₩56,935 | ₩56,935 | -1.30% | 1.9만 |
|---|
| 2025.12.04 | ₩58,231 | ₩58,257 | ₩57,189 | ₩57,446 | -1.35% | 1.7만 |
|---|
| 2025.12.03 | ₩58,738 | ₩59,666 | ₩58,151 | ₩58,151 | -1.00% | 2만 |
|---|
| 2025.12.02 | ₩57,857 | ₩59,030 | ₩57,857 | ₩58,632 | +1.34% | 2.3만 |
|---|
| 2025.12.01 | ₩56,748 | ₩58,538 | ₩56,627 | ₩58,244 | +2.64% | 1.3만 |
|---|
| 2025.11.28 | ₩56,988 | ₩57,589 | ₩56,761 | ₩57,589 | +1.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,175 | ₩57,616 | ₩56,968 | ₩57,335 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩56,788 | ₩57,857 | ₩56,788 | ₩57,035 | +0.44% | 2.2만 |
|---|
| 2025.11.24 | ₩55,986 | ₩57,095 | ₩55,986 | ₩56,948 | +1.72% | 2.5만 |
|---|
| 2025.11.21 | ₩54,530 | ₩56,494 | ₩54,530 | ₩55,665 | +2.08% | 39.3만 |
|---|
| 2025.11.20 | ₩56,320 | ₩56,961 | ₩54,717 | ₩54,717 | -2.85% | 1.6만 |
|---|
| 2025.11.19 | ₩55,117 | ₩56,186 | ₩55,051 | ₩55,184 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩55,826 | ₩55,826 | ₩54,612 | ₩55,198 | -1.12% | 2.6만 |
|---|
| 2025.11.17 | ₩55,892 | ₩55,892 | ₩54,743 | ₩55,091 | -1.43% | 3.5만 |
|---|
| 2025.11.14 | ₩56,093 | ₩57,536 | ₩56,053 | ₩56,347 | +0.45% | 3만 |
|---|
| 2025.11.13 | ₩56,881 | ₩57,643 | ₩56,654 | ₩56,788 | -0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩57,509 | ₩57,509 | ₩56,663 | ₩56,734 | -1.35% | 1.9만 |
|---|
| 2025.11.11 | ₩55,705 | ₩57,563 | ₩55,705 | ₩57,416 | +3.07% | 9.7천 |
|---|
| 2025.11.10 | ₩56,226 | ₩57,055 | ₩55,812 | ₩55,959 | -0.48% | 3만 |
|---|
| 2025.11.07 | ₩56,387 | ₩56,921 | ₩55,799 | ₩55,999 | -0.69% | 2.1만 |
|---|
| 2025.11.06 | ₩57,001 | ₩57,095 | ₩56,066 | ₩56,707 | -0.52% | 1.8만 |
|---|
| 2025.11.05 | ₩56,494 | ₩56,748 | ₩55,807 | ₩56,748 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩55,598 | ₩56,908 | ₩55,598 | ₩56,627 | +1.85% | 1.9만 |
|---|
| 2025.11.03 | ₩56,654 | ₩56,654 | ₩55,585 | ₩56,079 | -1.01% | 2만 |
|---|
| 2025.10.31 | ₩58,939 | ₩58,939 | ₩56,707 | ₩57,082 | -3.15% | 1.8만 |
|---|
| 2025.10.30 | ₩56,520 | ₩57,496 | ₩56,520 | ₩57,171 | +1.15% | 2.9만 |
|---|
| 2025.10.29 | ₩56,581 | ₩57,135 | ₩56,373 | ₩56,373 | -0.37% | 1.1만 |
|---|
| 2025.10.28 | ₩56,734 | ₩56,741 | ₩56,440 | ₩56,614 | -0.21% | 1.5만 |
|---|
| 2025.10.27 | ₩55,719 | ₩56,601 | ₩55,505 | ₩56,601 | +1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩55,184 | ₩55,786 | ₩54,576 | ₩55,532 | +0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩54,369 | ₩54,889 | ₩54,369 | ₩54,837 | +0.86% | 1.2만 |
|---|
| 2025.10.22 | ₩55,385 | ₩55,385 | ₩53,674 | ₩54,129 | -2.27% | 2.6만 |
|---|
| 2025.10.21 | ₩54,970 | ₩55,848 | ₩54,970 | ₩55,385 | +0.75% | 1.9만 |
|---|
| 2025.10.20 | ₩53,247 | ₩55,879 | ₩53,247 | ₩55,451 | +4.14% | 4.8만 |
|---|
| 2025.10.17 | ₩51,670 | ₩53,327 | ₩51,670 | ₩53,100 | +2.77% | 6.7만 |
|---|
| 2025.10.16 | ₩52,098 | ₩52,841 | ₩51,416 | ₩51,710 | -0.74% | 2.6만 |
|---|
| 2025.10.15 | ₩52,458 | ₩52,926 | ₩52,064 | ₩52,345 | -0.22% | 1.2만 |
|---|
| 2025.10.14 | ₩51,951 | ₩52,258 | ₩51,283 | ₩52,258 | +0.59% | 2.2만 |
|---|
| 2025.10.13 | ₩52,499 | ₩53,006 | ₩52,019 | ₩52,418 | -0.15% | 2.1만 |
|---|
| 2025.10.10 | ₩54,596 | ₩54,596 | ₩51,817 | ₩51,817 | -5.09% | 3.1만 |
|---|