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 | ₩54,768 | ₩54,928 | ₩53,966 | ₩54,733 | -0.06% | 7.8천 |
| 2026.10.08 | ₩54,608 | ₩55,783 | ₩54,608 | ₩55,476 | +1.59% | 9.3천 |
| 2026.10.07 | ₩54,274 | ₩54,754 | ₩54,233 | ₩54,721 | +0.82% | 4.9천 |
| 2026.10.06 | ₩54,754 | ₩54,754 | ₩53,793 | ₩54,020 | -1.34% | 9.4천 |
| 2026.10.05 | ₩53,379 | ₩54,634 | ₩53,379 | ₩54,001 | +1.17% | 5.1천 |
| 2026.10.02 | ₩54,299 | ₩54,541 | ₩53,953 | ₩54,501 | +0.37% | 9.2천 |
| 2026.10.01 | ₩53,699 | ₩54,167 | ₩53,058 | ₩53,813 | +0.21% | 2.1만 |
| 2026.09.30 | ₩54,835 | ₩55,462 | ₩53,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,533 |
| -0.55% |
| 1만 |
| 2026.09.29 | ₩54,376 | ₩54,554 | ₩53,632 | ₩53,639 | -1.36% | 1.6만 |
|---|
| 2026.09.28 | ₩55,997 | ₩56,344 | ₩55,436 | ₩55,516 | -0.86% | 1.1만 |
|---|
| 2026.09.25 | ₩55,302 | ₩56,304 | ₩55,035 | ₩56,304 | +1.81% | 1.5만 |
|---|
| 2026.09.24 | ₩55,409 | ₩55,783 | ₩55,050 | ₩55,372 | -0.07% | 9.5천 |
|---|
| 2026.09.23 | ₩56,785 | ₩56,785 | ₩55,436 | ₩55,472 | -2.31% | 1만 |
|---|
| 2026.09.22 | ₩56,357 | ₩57,105 | ₩56,010 | ₩56,027 | -0.59% | 1.4만 |
|---|
| 2026.09.21 | ₩54,941 | ₩56,023 | ₩54,781 | ₩55,939 | +1.82% | 1.3만 |
|---|
| 2026.09.18 | ₩56,384 | ₩56,384 | ₩55,108 | ₩55,556 | -1.47% | 3.8만 |
|---|
| 2026.09.17 | ₩54,901 | ₩56,110 | ₩54,654 | ₩55,945 | +1.90% | 1.3만 |
|---|
| 2026.09.16 | ₩55,088 | ₩55,649 | ₩54,809 | ₩55,000 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩54,668 | ₩54,808 | ₩54,487 | ₩54,754 | +0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩55,703 | ₩55,703 | ₩54,821 | ₩55,142 | -1.01% | 6.9천 |
|---|
| 2026.09.11 | ₩53,953 | ₩56,050 | ₩53,953 | ₩55,222 | +2.35% | 2.2만 |
|---|
| 2026.09.10 | ₩51,949 | ₩54,097 | ₩51,949 | ₩54,097 | +4.13% | 1.2만 |
|---|
| 2026.09.09 | ₩52,357 | ₩52,557 | ₩50,981 | ₩51,947 | -0.78% | 2.5만 |
|---|
| 2026.09.08 | ₩52,577 | ₩52,577 | ₩51,882 | ₩52,103 | -0.90% | 8.8천 |
|---|
| 2026.09.04 | ₩54,581 | ₩54,728 | ₩52,938 | ₩53,151 | -2.62% | 1.7만 |
|---|
| 2026.09.03 | ₩54,367 | ₩55,209 | ₩54,367 | ₩54,895 | +0.97% | 9.3천 |
|---|
| 2026.09.02 | ₩54,220 | ₩54,434 | ₩54,046 | ₩54,229 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩52,430 | ₩54,527 | ₩52,430 | ₩54,187 | +3.35% | 9천 |
|---|
| 2026.08.31 | ₩52,911 | ₩52,911 | ₩51,856 | ₩52,621 | -0.55% | 1.9만 |
|---|
| 2026.08.28 | ₩52,577 | ₩53,888 | ₩52,577 | ₩53,504 | +1.76% | 8.5천 |
|---|
| 2026.08.27 | ₩51,789 | ₩52,649 | ₩51,615 | ₩52,513 | +1.40% | 7.5천 |
|---|
| 2026.08.26 | ₩51,348 | ₩52,572 | ₩51,348 | ₩52,294 | +1.84% | 5.2천 |
|---|
| 2026.08.25 | ₩51,428 | ₩51,963 | ₩51,315 | ₩51,621 | +0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩52,243 | ₩52,243 | ₩51,611 | ₩51,615 | -1.20% | 1.3만 |
|---|
| 2026.08.21 | ₩52,029 | ₩52,110 | ₩51,188 | ₩51,726 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩52,310 | ₩53,566 | ₩52,028 | ₩52,028 | -0.54% | 1만 |
|---|
| 2026.08.19 | ₩51,829 | ₩53,606 | ₩51,829 | ₩53,118 | +2.49% | 1.1만 |
|---|
| 2026.08.18 | ₩51,215 | ₩52,044 | ₩51,215 | ₩51,856 | +1.25% | 7.4천 |
|---|
| 2026.08.17 | ₩51,041 | ₩51,134 | ₩50,400 | ₩50,934 | -0.21% | 1.9만 |
|---|
| 2026.08.14 | ₩51,542 | ₩51,542 | ₩51,094 | ₩51,375 | -0.32% | 6.4천 |
|---|
| 2026.08.13 | ₩50,961 | ₩51,224 | ₩50,642 | ₩51,054 | +0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩50,707 | ₩50,935 | ₩50,280 | ₩50,453 | -0.50% | 1.7만 |
|---|
| 2026.08.11 | ₩51,340 | ₩51,482 | ₩50,680 | ₩51,094 | -0.48% | 8.3천 |
|---|
| 2026.08.10 | ₩52,604 | ₩52,604 | ₩51,268 | ₩51,728 | -1.67% | 1.4만 |
|---|
| 2026.08.07 | ₩52,791 | ₩53,051 | ₩52,617 | ₩52,938 | +0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩53,098 | ₩53,432 | ₩52,190 | ₩52,631 | -0.88% | 2.4만 |
|---|
| 2026.08.05 | ₩52,003 | ₩52,480 | ₩51,522 | ₩52,430 | +0.82% | 1.3만 |
|---|
| 2026.08.04 | ₩51,014 | ₩52,283 | ₩50,507 | ₩52,071 | +2.07% | 3.6만 |
|---|
| 2026.08.03 | ₩52,444 | ₩52,444 | ₩50,847 | ₩50,847 | -3.04% | 3.2만 |
|---|
| 2026.07.31 | ₩50,306 | ₩52,338 | ₩50,306 | ₩52,338 | +4.04% | 5.3만 |
|---|
| 2026.07.30 | ₩57,413 | ₩57,614 | ₩56,812 | ₩57,520 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩58,588 | ₩59,643 | ₩58,394 | ₩58,394 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩58,775 | ₩59,207 | ₩57,920 | ₩58,815 | +0.07% | 1.8만 |
|---|
| 2026.07.27 | ₩57,907 | ₩58,602 | ₩57,560 | ₩58,214 | +0.53% | 1.4만 |
|---|
| 2026.07.24 | ₩55,302 | ₩57,994 | ₩55,302 | ₩57,840 | +4.59% | 1.9만 |
|---|
| 2026.07.23 | ₩55,567 | ₩56,157 | ₩54,060 | ₩55,417 | -0.27% | 1.3만 |
|---|
| 2026.07.22 | ₩56,478 | ₩56,731 | ₩55,796 | ₩56,450 | -0.05% | 9.2천 |
|---|
| 2026.07.21 | ₩56,013 | ₩57,052 | ₩55,612 | ₩56,733 | +1.29% | 1.2만 |
|---|
| 2026.07.20 | ₩57,813 | ₩57,813 | ₩55,917 | ₩56,503 | -2.27% | 1.6만 |
|---|
| 2026.07.17 | ₩58,087 | ₩58,535 | ₩57,486 | ₩58,535 | +0.77% | 2.6만 |
|---|
| 2026.07.16 | ₩57,105 | ₩58,508 | ₩57,105 | ₩58,147 | +1.82% | 1.5만 |
|---|
| 2026.07.15 | ₩55,529 | ₩57,172 | ₩55,529 | ₩57,067 | +2.77% | 1.3만 |
|---|
| 2026.07.14 | ₩54,120 | ₩54,728 | ₩53,819 | ₩54,446 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩55,099 | ₩56,104 | ₩54,728 | ₩54,968 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩53,552 | ₩54,968 | ₩53,552 | ₩54,768 | +2.27% | 1.3만 |
|---|
| 2026.07.09 | ₩53,859 | ₩55,119 | ₩53,859 | ₩55,119 | +2.34% | 1.4만 |
|---|
| 2026.07.08 | ₩53,612 | ₩54,768 | ₩53,612 | ₩54,447 | +1.56% | 1.6만 |
|---|
| 2026.07.07 | ₩54,768 | ₩54,821 | ₩53,940 | ₩54,033 | -1.34% | 1.4만 |
|---|
| 2026.07.06 | ₩52,978 | ₩54,634 | ₩52,978 | ₩54,314 | +2.52% | 1.1만 |
|---|
| 2026.07.02 | ₩50,587 | ₩53,632 | ₩50,573 | ₩53,632 | +6.02% | 2.1만 |
|---|
| 2026.07.01 | ₩50,493 | ₩50,946 | ₩50,026 | ₩50,815 | +0.64% | 6.2천 |
|---|
| 2026.06.30 | ₩48,596 | ₩49,812 | ₩48,596 | ₩49,612 | +2.09% | 8.1천 |
|---|
| 2026.06.29 | ₩48,196 | ₩48,850 | ₩47,929 | ₩48,186 | -0.02% | 5.1천 |
|---|
| 2026.06.26 | ₩46,753 | ₩48,877 | ₩46,753 | ₩48,663 | +4.09% | 1.8만 |
|---|
| 2026.06.25 | ₩49,812 | ₩49,812 | ₩46,927 | ₩47,394 | -4.85% | 2.8만 |
|---|
| 2026.06.24 | ₩51,121 | ₩52,116 | ₩50,966 | ₩50,966 | -0.30% | 5.9천 |
|---|
| 2026.06.23 | ₩51,295 | ₩52,350 | ₩51,295 | ₩51,360 | +0.13% | 7.6천 |
|---|
| 2026.06.22 | ₩51,923 | ₩52,697 | ₩51,629 | ₩51,629 | -0.57% | 8.6만 |
|---|
| 2026.06.18 | ₩52,484 | ₩52,484 | ₩51,702 | ₩52,110 | -0.71% | 1만 |
|---|
| 2026.06.17 | ₩52,243 | ₩52,938 | ₩51,375 | ₩51,642 | -1.15% | 1.7만 |
|---|
| 2026.06.16 | ₩51,923 | ₩52,347 | ₩51,909 | ₩52,347 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩50,934 | ₩52,023 | ₩50,934 | ₩51,665 | +1.43% | 1.7만 |
|---|
| 2026.06.12 | ₩51,936 | ₩51,949 | ₩50,841 | ₩50,933 | -1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩52,096 | ₩52,096 | ₩50,727 | ₩51,806 | -0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩50,493 | ₩51,455 | ₩50,426 | ₩51,154 | +1.31% | 1.2만 |
|---|
| 2026.06.09 | ₩53,285 | ₩53,285 | ₩50,326 | ₩50,954 | -4.37% | 6.4만 |
|---|
| 2026.06.08 | ₩55,035 | ₩56,104 | ₩53,138 | ₩53,138 | -3.45% | 6.2만 |
|---|
| 2026.06.05 | ₩56,011 | ₩56,237 | ₩54,624 | ₩54,828 | -2.11% | 1.4만 |
|---|
| 2026.06.04 | ₩55,102 | ₩55,676 | ₩55,102 | ₩55,533 | +0.78% | 7.1천 |
|---|
| 2026.06.03 | ₩56,705 | ₩56,705 | ₩55,048 | ₩55,305 | -2.47% | 1.4만 |
|---|
| 2026.06.02 | ₩54,327 | ₩56,438 | ₩54,327 | ₩56,345 | +3.72% | 1.3만 |
|---|
| 2026.06.01 | ₩55,462 | ₩55,516 | ₩54,300 | ₩54,465 | -1.80% | 1.3만 |
|---|
| 2026.05.29 | ₩56,571 | ₩56,571 | ₩55,716 | ₩56,060 | -0.90% | 1.2만 |
|---|
| 2026.05.28 | ₩56,050 | ₩56,077 | ₩55,603 | ₩56,077 | +0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩55,449 | ₩56,304 | ₩55,449 | ₩55,802 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩54,581 | ₩55,995 | ₩54,367 | ₩55,231 | +1.19% | 1.3만 |
|---|
| 2026.05.22 | ₩55,489 | ₩56,217 | ₩55,489 | ₩55,726 | +0.43% | 1.1만 |
|---|
| 2026.05.21 | ₩54,928 | ₩55,155 | ₩53,966 | ₩54,900 | -0.05% | 1.3만 |
|---|
| 2026.05.20 | ₩53,365 | ₩54,294 | ₩53,365 | ₩54,294 | +1.74% | 7.1천 |
|---|
| 2026.05.19 | ₩51,816 | ₩53,806 | ₩51,816 | ₩53,632 | +3.51% | 1.3만 |
|---|
| 2026.05.18 | ₩54,247 | ₩54,247 | ₩52,777 | ₩53,512 | -1.35% | 1.1만 |
|---|
| 2026.05.15 | ₩53,178 | ₩54,768 | ₩53,178 | ₩54,252 | +2.02% | 1.5만 |
|---|
| 2026.05.14 | ₩53,806 | ₩54,127 | ₩53,432 | ₩53,713 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩52,751 | ₩54,314 | ₩52,751 | ₩54,072 | +2.50% | 2.1만 |
|---|
| 2026.05.12 | ₩52,804 | ₩53,085 | ₩52,804 | ₩53,005 | +0.38% | 7.4천 |
|---|
| 2026.05.11 | ₩52,684 | ₩52,831 | ₩52,176 | ₩52,564 | -0.23% | 2.2만 |
|---|
| 2026.05.08 | ₩52,484 | ₩53,419 | ₩52,484 | ₩53,018 | +1.02% | 1.6만 |
|---|
| 2026.05.07 | ₩51,776 | ₩52,597 | ₩51,776 | ₩51,776 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩50,627 | ₩51,882 | ₩50,560 | ₩51,846 | +2.41% | 1.4만 |
|---|
| 2026.05.05 | ₩49,865 | ₩51,108 | ₩49,865 | ₩51,074 | +2.42% | 1.7만 |
|---|
| 2026.05.04 | ₩50,253 | ₩50,266 | ₩49,171 | ₩49,576 | -1.35% | 1.5만 |
|---|
| 2026.05.01 | ₩51,028 | ₩52,096 | ₩50,320 | ₩50,320 | -1.39% | 1.9만 |
|---|
| 2026.04.30 | ₩48,089 | ₩49,318 | ₩48,049 | ₩48,610 | +1.08% | 3.5만 |
|---|
| 2026.04.29 | ₩48,062 | ₩48,356 | ₩48,022 | ₩48,257 | +0.41% | 5.8천 |
|---|
| 2026.04.28 | ₩48,930 | ₩48,930 | ₩48,089 | ₩48,470 | -0.94% | 1.2만 |
|---|
| 2026.04.27 | ₩48,463 | ₩48,514 | ₩47,541 | ₩47,842 | -1.28% | 9천 |
|---|
| 2026.04.24 | ₩49,157 | ₩49,198 | ₩48,662 | ₩48,873 | -0.58% | 1.1만 |
|---|
| 2026.04.23 | ₩49,091 | ₩49,865 | ₩49,091 | ₩49,422 | +0.67% | 7.9천 |
|---|
| 2026.04.22 | ₩48,222 | ₩49,491 | ₩48,222 | ₩49,334 | +2.30% | 4.6천 |
|---|
| 2026.04.21 | ₩48,449 | ₩48,977 | ₩47,701 | ₩47,701 | -1.54% | 1.1만 |
|---|
| 2026.04.20 | ₩48,970 | ₩49,625 | ₩48,970 | ₩49,291 | +0.65% | 1.3만 |
|---|
| 2026.04.17 | ₩48,570 | ₩49,465 | ₩48,463 | ₩49,008 | +0.90% | 1.5만 |
|---|
| 2026.04.16 | ₩48,229 | ₩48,229 | ₩47,287 | ₩47,601 | -1.30% | 9.6천 |
|---|
| 2026.04.15 | ₩46,940 | ₩48,229 | ₩46,513 | ₩48,229 | +2.75% | 1.7만 |
|---|
| 2026.04.14 | ₩46,553 | ₩47,140 | ₩46,319 | ₩46,598 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩46,646 | ₩46,646 | ₩46,205 | ₩46,579 | -0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩46,920 | ₩47,581 | ₩46,920 | ₩47,087 | +0.36% | 6.1천 |
|---|
| 2026.04.09 | ₩47,087 | ₩47,287 | ₩46,579 | ₩47,287 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩46,766 | ₩47,020 | ₩46,499 | ₩46,780 | +0.03% | 9.2천 |
|---|
| 2026.04.07 | ₩45,751 | ₩45,885 | ₩44,108 | ₩45,631 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩46,272 | ₩47,613 | ₩46,272 | ₩46,896 | +1.35% | 7.1천 |
|---|
| 2026.04.02 | ₩46,873 | ₩46,873 | ₩45,751 | ₩46,553 | -0.68% | 3.1천 |
|---|
| 2026.04.01 | ₩46,446 | ₩46,593 | ₩46,232 | ₩46,406 | -0.09% | 7.6천 |
|---|
| 2026.03.31 | ₩45,057 | ₩46,352 | ₩44,736 | ₩45,978 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩45,177 | ₩45,177 | ₩44,469 | ₩44,482 | -1.54% | 1.8만 |
|---|
| 2026.03.27 | ₩46,072 | ₩46,726 | ₩45,217 | ₩45,217 | -1.86% | 1.7만 |
|---|
| 2026.03.26 | ₩45,952 | ₩47,060 | ₩45,952 | ₩46,098 | +0.32% | 9.6천 |
|---|
| 2026.03.25 | ₩46,499 | ₩46,593 | ₩45,858 | ₩46,101 | -0.86% | 1.3만 |
|---|
| 2026.03.24 | ₩46,259 | ₩46,746 | ₩45,938 | ₩45,938 | -0.69% | 9.1천 |
|---|
| 2026.03.23 | ₩46,165 | ₩46,499 | ₩45,730 | ₩45,765 | -0.87% | 1.5만 |
|---|
| 2026.03.20 | ₩45,163 | ₩45,671 | ₩45,150 | ₩45,564 | +0.89% | 44.4만 |
|---|
| 2026.03.19 | ₩45,417 | ₩46,219 | ₩45,166 | ₩45,484 | +0.15% | 8.7천 |
|---|
| 2026.03.18 | ₩46,352 | ₩46,806 | ₩45,698 | ₩45,698 | -1.41% | 7.2천 |
|---|
| 2026.03.17 | ₩46,499 | ₩46,967 | ₩46,499 | ₩46,646 | +0.32% | 6.5천 |
|---|
| 2026.03.16 | ₩45,898 | ₩46,686 | ₩45,898 | ₩46,486 | +1.28% | 5.2천 |
|---|
| 2026.03.13 | ₩46,860 | ₩47,474 | ₩45,911 | ₩45,911 | -2.02% | 7.1천 |
|---|
| 2026.03.12 | ₩47,755 | ₩47,755 | ₩47,207 | ₩47,327 | -0.90% | 9.9천 |
|---|
| 2026.03.11 | ₩48,677 | ₩48,757 | ₩48,336 | ₩48,383 | -0.60% | 7.1천 |
|---|
| 2026.03.10 | ₩47,782 | ₩48,735 | ₩47,782 | ₩48,516 | +1.54% | 3.9천 |
|---|
| 2026.03.09 | ₩46,953 | ₩48,476 | ₩46,929 | ₩48,476 | +3.24% | 1.2만 |
|---|
| 2026.03.06 | ₩47,955 | ₩48,098 | ₩47,421 | ₩47,942 | -0.03% | 8천 |
|---|
| 2026.03.05 | ₩48,790 | ₩48,930 | ₩48,089 | ₩48,864 | +0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩49,825 | ₩49,872 | ₩49,131 | ₩49,157 | -1.34% | 5.5천 |
|---|
| 2026.03.03 | ₩49,385 | ₩49,598 | ₩48,757 | ₩49,465 | +0.16% | 7.6천 |
|---|
| 2026.03.02 | ₩49,331 | ₩50,109 | ₩48,436 | ₩49,705 | +0.76% | 7.6천 |
|---|
| 2026.02.27 | ₩51,989 | ₩51,989 | ₩49,745 | ₩49,848 | -4.12% | 7.1천 |
|---|
| 2026.02.26 | ₩52,043 | ₩52,530 | ₩51,589 | ₩51,952 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩52,323 | ₩52,377 | ₩51,602 | ₩52,096 | -0.43% | 8.2천 |
|---|
| 2026.02.24 | ₩51,776 | ₩52,363 | ₩51,602 | ₩51,602 | -0.34% | 8.9천 |
|---|
| 2026.02.23 | ₩49,959 | ₩51,174 | ₩49,959 | ₩50,413 | +0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩49,171 | ₩50,293 | ₩49,171 | ₩50,026 | +1.74% | 5.2만 |
|---|
| 2026.02.19 | ₩49,992 | ₩50,159 | ₩49,291 | ₩49,339 | -1.31% | 8.6천 |
|---|
| 2026.02.18 | ₩49,999 | ₩50,560 | ₩49,825 | ₩50,119 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩48,209 | ₩50,527 | ₩48,209 | ₩49,879 | +3.46% | 1.4만 |
|---|
| 2026.02.13 | ₩49,652 | ₩49,652 | ₩48,316 | ₩48,316 | -2.69% | 2.2만 |
|---|
| 2026.02.12 | ₩52,484 | ₩52,631 | ₩49,585 | ₩49,732 | -5.24% | 1.8만 |
|---|
| 2026.02.11 | ₩52,924 | ₩54,207 | ₩52,924 | ₩52,964 | +0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩52,671 | ₩53,111 | ₩52,524 | ₩52,524 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩53,592 | ₩53,592 | ₩52,337 | ₩52,818 | -1.45% | 1.7만 |
|---|
| 2026.02.06 | ₩53,953 | ₩54,661 | ₩53,806 | ₩54,060 | +0.20% | 1.7만 |
|---|
| 2026.02.05 | ₩54,006 | ₩54,300 | ₩52,964 | ₩53,900 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩51,776 | ₩54,127 | ₩51,776 | ₩53,900 | +4.10% | 2.6만 |
|---|
| 2026.02.03 | ₩52,203 | ₩52,403 | ₩51,709 | ₩52,055 | -0.28% | 1.6만 |
|---|
| 2026.02.02 | ₩50,239 | ₩52,277 | ₩49,759 | ₩52,277 | +4.05% | 2.1만 |
|---|
| 2026.01.30 | ₩48,490 | ₩50,373 | ₩48,343 | ₩49,986 | +3.09% | 1.9만 |
|---|
| 2026.01.29 | ₩49,131 | ₩50,066 | ₩49,077 | ₩49,531 | +0.82% | 1.5만 |
|---|
| 2026.01.28 | ₩49,291 | ₩49,658 | ₩48,823 | ₩49,104 | -0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩50,440 | ₩50,453 | ₩49,692 | ₩49,852 | -1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩47,942 | ₩49,291 | ₩47,942 | ₩49,291 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩47,167 | ₩47,941 | ₩46,793 | ₩47,584 | +0.88% | 1.9만 |
|---|
| 2026.01.22 | ₩47,995 | ₩48,222 | ₩47,581 | ₩47,581 | -0.86% | 1.4만 |
|---|
| 2026.01.21 | ₩47,034 | ₩48,089 | ₩47,020 | ₩47,648 | +1.31% | 2.6만 |
|---|
| 2026.01.20 | ₩48,249 | ₩49,184 | ₩46,606 | ₩47,327 | -1.91% | 2.8만 |
|---|
| 2026.01.16 | ₩50,079 | ₩50,135 | ₩49,413 | ₩49,585 | -0.99% | 4.9만 |
|---|
| 2026.01.15 | ₩50,720 | ₩50,720 | ₩49,919 | ₩49,972 | -1.47% | 1.1만 |
|---|
| 2026.01.14 | ₩50,199 | ₩50,766 | ₩49,839 | ₩50,533 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩50,547 | ₩51,014 | ₩50,333 | ₩51,014 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩50,467 | ₩50,811 | ₩49,892 | ₩50,386 | -0.16% | 2만 |
|---|
| 2026.01.09 | ₩50,627 | ₩50,827 | ₩49,959 | ₩50,533 | -0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩49,932 | ₩50,547 | ₩49,612 | ₩50,400 | +0.94% | 3만 |
|---|
| 2026.01.07 | ₩51,869 | ₩51,869 | ₩50,734 | ₩51,161 | -1.36% | 1.3만 |
|---|
| 2026.01.06 | ₩52,390 | ₩52,390 | ₩51,228 | ₩51,228 | -2.22% | 2.6만 |
|---|
| 2026.01.05 | ₩53,165 | ₩53,459 | ₩52,256 | ₩52,403 | -1.43% | 3.6만 |
|---|
| 2026.01.02 | ₩54,006 | ₩55,462 | ₩53,352 | ₩53,579 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩53,900 | ₩54,233 | ₩53,900 | ₩54,014 | +0.21% | 6.6천 |
|---|
| 2025.12.30 | ₩53,686 | ₩54,437 | ₩53,686 | ₩54,100 | +0.77% | 7.7천 |
|---|
| 2025.12.29 | ₩53,606 | ₩54,567 | ₩53,606 | ₩54,287 | +1.27% | 1.4만 |
|---|
| 2025.12.26 | ₩54,688 | ₩55,050 | ₩54,420 | ₩54,420 | -0.49% | 1.9만 |
|---|
| 2025.12.24 | ₩53,779 | ₩55,102 | ₩53,779 | ₩54,567 | +1.47% | 6.3천 |
|---|
| 2025.12.23 | ₩53,686 | ₩54,367 | ₩53,686 | ₩54,220 | +1.00% | 1.3만 |
|---|
| 2025.12.22 | ₩54,501 | ₩54,674 | ₩53,819 | ₩54,247 | -0.47% | 1.5만 |
|---|
| 2025.12.19 | ₩54,648 | ₩54,928 | ₩54,314 | ₩54,928 | +0.51% | 3.9만 |
|---|
| 2025.12.18 | ₩55,182 | ₩55,182 | ₩53,499 | ₩54,554 | -1.14% | 1.8만 |
|---|
| 2025.12.17 | ₩55,235 | ₩55,569 | ₩54,438 | ₩54,567 | -1.21% | 1.2만 |
|---|
| 2025.12.16 | ₩54,928 | ₩55,342 | ₩54,648 | ₩55,088 | +0.29% | 1.3만 |
|---|
| 2025.12.15 | ₩56,892 | ₩56,892 | ₩54,901 | ₩54,982 | -3.36% | 4.3만 |
|---|
| 2025.12.12 | ₩56,357 | ₩56,772 | ₩56,331 | ₩56,772 | +0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩56,892 | ₩56,892 | ₩55,569 | ₩56,518 | -0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩56,251 | ₩56,852 | ₩56,050 | ₩56,605 | +0.63% | 1.8만 |
|---|
| 2025.12.09 | ₩56,718 | ₩56,905 | ₩56,316 | ₩56,316 | -0.71% | 1.3만 |
|---|
| 2025.12.08 | ₩56,504 | ₩56,718 | ₩56,090 | ₩56,357 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩57,666 | ₩57,713 | ₩56,918 | ₩56,918 | -1.30% | 1.9만 |
|---|
| 2025.12.04 | ₩58,214 | ₩58,241 | ₩57,172 | ₩57,430 | -1.35% | 1.7만 |
|---|
| 2025.12.03 | ₩58,722 | ₩59,649 | ₩58,134 | ₩58,134 | -1.00% | 2만 |
|---|
| 2025.12.02 | ₩57,840 | ₩59,013 | ₩57,840 | ₩58,615 | +1.34% | 2.3만 |
|---|
| 2025.12.01 | ₩56,731 | ₩58,521 | ₩56,611 | ₩58,228 | +2.64% | 1.3만 |
|---|
| 2025.11.28 | ₩56,972 | ₩57,573 | ₩56,745 | ₩57,573 | +1.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,159 | ₩57,600 | ₩56,952 | ₩57,319 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩56,772 | ₩57,840 | ₩56,772 | ₩57,019 | +0.44% | 2.2만 |
|---|
| 2025.11.24 | ₩55,970 | ₩57,079 | ₩55,970 | ₩56,932 | +1.72% | 2.5만 |
|---|
| 2025.11.21 | ₩54,514 | ₩56,478 | ₩54,514 | ₩55,649 | +2.08% | 39.3만 |
|---|
| 2025.11.20 | ₩56,304 | ₩56,945 | ₩54,701 | ₩54,701 | -2.85% | 1.6만 |
|---|
| 2025.11.19 | ₩55,102 | ₩56,170 | ₩55,035 | ₩55,169 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩55,810 | ₩55,810 | ₩54,597 | ₩55,182 | -1.12% | 2.6만 |
|---|
| 2025.11.17 | ₩55,877 | ₩55,877 | ₩54,728 | ₩55,075 | -1.43% | 3.5만 |
|---|
| 2025.11.14 | ₩56,077 | ₩57,520 | ₩56,037 | ₩56,331 | +0.45% | 3만 |
|---|
| 2025.11.13 | ₩56,865 | ₩57,626 | ₩56,638 | ₩56,772 | -0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩57,493 | ₩57,493 | ₩56,647 | ₩56,718 | -1.35% | 1.9만 |
|---|
| 2025.11.11 | ₩55,690 | ₩57,546 | ₩55,690 | ₩57,399 | +3.07% | 9.7천 |
|---|
| 2025.11.10 | ₩56,210 | ₩57,039 | ₩55,796 | ₩55,943 | -0.48% | 3만 |
|---|
| 2025.11.07 | ₩56,371 | ₩56,905 | ₩55,783 | ₩55,983 | -0.69% | 2.1만 |
|---|
| 2025.11.06 | ₩56,985 | ₩57,079 | ₩56,050 | ₩56,691 | -0.52% | 1.8만 |
|---|
| 2025.11.05 | ₩56,478 | ₩56,731 | ₩55,791 | ₩56,731 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩55,583 | ₩56,892 | ₩55,583 | ₩56,611 | +1.85% | 1.9만 |
|---|
| 2025.11.03 | ₩56,638 | ₩56,638 | ₩55,569 | ₩56,064 | -1.01% | 2만 |
|---|
| 2025.10.31 | ₩58,922 | ₩58,922 | ₩56,691 | ₩57,065 | -3.15% | 1.8만 |
|---|
| 2025.10.30 | ₩56,504 | ₩57,479 | ₩56,504 | ₩57,155 | +1.15% | 2.9만 |
|---|
| 2025.10.29 | ₩56,564 | ₩57,119 | ₩56,357 | ₩56,357 | -0.37% | 1.1만 |
|---|
| 2025.10.28 | ₩56,718 | ₩56,725 | ₩56,424 | ₩56,598 | -0.21% | 1.5만 |
|---|
| 2025.10.27 | ₩55,703 | ₩56,584 | ₩55,489 | ₩56,584 | +1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩55,169 | ₩55,770 | ₩54,561 | ₩55,516 | +0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩54,354 | ₩54,873 | ₩54,354 | ₩54,821 | +0.86% | 1.2만 |
|---|
| 2025.10.22 | ₩55,369 | ₩55,369 | ₩53,659 | ₩54,113 | -2.27% | 2.6만 |
|---|
| 2025.10.21 | ₩54,955 | ₩55,832 | ₩54,955 | ₩55,369 | +0.75% | 1.9만 |
|---|
| 2025.10.20 | ₩53,232 | ₩55,863 | ₩53,232 | ₩55,436 | +4.14% | 4.8만 |
|---|
| 2025.10.17 | ₩51,655 | ₩53,312 | ₩51,655 | ₩53,085 | +2.77% | 6.7만 |
|---|
| 2025.10.16 | ₩52,083 | ₩52,826 | ₩51,402 | ₩51,695 | -0.74% | 2.6만 |
|---|
| 2025.10.15 | ₩52,444 | ₩52,911 | ₩52,049 | ₩52,330 | -0.22% | 1.2만 |
|---|
| 2025.10.14 | ₩51,936 | ₩52,243 | ₩51,268 | ₩52,243 | +0.59% | 2.2만 |
|---|
| 2025.10.13 | ₩52,484 | ₩52,991 | ₩52,004 | ₩52,403 | -0.15% | 2.1만 |
|---|
| 2025.10.10 | ₩54,581 | ₩54,581 | ₩51,802 | ₩51,802 | -5.09% | 3.1만 |
|---|