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 | ₩54,774 | ₩54,935 | ₩53,973 | ₩54,740 | -0.06% | 7.8천 |
| 2026.10.08 | ₩54,614 | ₩55,790 | ₩54,614 | ₩55,482 | +1.59% | 9.3천 |
| 2026.10.07 | ₩54,280 | ₩54,761 | ₩54,240 | ₩54,728 | +0.82% | 4.9천 |
| 2026.10.06 | ₩54,761 | ₩54,761 | ₩53,799 | ₩54,026 | -1.34% | 9.4천 |
| 2026.10.05 | ₩53,385 | ₩54,641 | ₩53,385 | ₩54,008 | +1.17% | 5.1천 |
| 2026.10.02 | ₩54,305 | ₩54,547 | ₩53,959 | ₩54,507 | +0.37% | 9.2천 |
| 2026.10.01 | ₩53,706 | ₩54,173 | ₩53,064 | ₩53,819 | +0.21% | 2.1만 |
| 2026.09.30 | ₩54,841 | ₩55,469 | ₩53,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,539 |
| -0.55% |
| 1만 |
| 2026.09.29 | ₩54,383 | ₩54,561 | ₩53,639 | ₩53,645 | -1.36% | 1.6만 |
|---|
| 2026.09.28 | ₩56,003 | ₩56,351 | ₩55,442 | ₩55,522 | -0.86% | 1.1만 |
|---|
| 2026.09.25 | ₩55,309 | ₩56,311 | ₩55,042 | ₩56,311 | +1.81% | 1.5만 |
|---|
| 2026.09.24 | ₩55,416 | ₩55,790 | ₩55,056 | ₩55,378 | -0.07% | 9.5천 |
|---|
| 2026.09.23 | ₩56,792 | ₩56,792 | ₩55,442 | ₩55,478 | -2.31% | 1만 |
|---|
| 2026.09.22 | ₩56,364 | ₩57,112 | ₩56,017 | ₩56,034 | -0.59% | 1.4만 |
|---|
| 2026.09.21 | ₩54,948 | ₩56,030 | ₩54,788 | ₩55,946 | +1.82% | 1.3만 |
|---|
| 2026.09.18 | ₩56,391 | ₩56,391 | ₩55,115 | ₩55,563 | -1.47% | 3.8만 |
|---|
| 2026.09.17 | ₩54,908 | ₩56,117 | ₩54,661 | ₩55,951 | +1.90% | 1.3만 |
|---|
| 2026.09.16 | ₩55,095 | ₩55,656 | ₩54,816 | ₩55,007 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩54,674 | ₩54,814 | ₩54,494 | ₩54,761 | +0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩55,710 | ₩55,710 | ₩54,828 | ₩55,148 | -1.01% | 6.9천 |
|---|
| 2026.09.11 | ₩53,959 | ₩56,057 | ₩53,959 | ₩55,229 | +2.35% | 2.2만 |
|---|
| 2026.09.10 | ₩51,955 | ₩54,104 | ₩51,955 | ₩54,104 | +4.13% | 1.2만 |
|---|
| 2026.09.09 | ₩52,363 | ₩52,563 | ₩50,987 | ₩51,953 | -0.78% | 2.5만 |
|---|
| 2026.09.08 | ₩52,583 | ₩52,583 | ₩51,889 | ₩52,109 | -0.90% | 8.8천 |
|---|
| 2026.09.04 | ₩54,587 | ₩54,734 | ₩52,944 | ₩53,158 | -2.62% | 1.7만 |
|---|
| 2026.09.03 | ₩54,374 | ₩55,215 | ₩54,374 | ₩54,901 | +0.97% | 9.3천 |
|---|
| 2026.09.02 | ₩54,227 | ₩54,440 | ₩54,053 | ₩54,236 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩52,436 | ₩54,534 | ₩52,436 | ₩54,193 | +3.35% | 9천 |
|---|
| 2026.08.31 | ₩52,917 | ₩52,917 | ₩51,862 | ₩52,627 | -0.55% | 1.9만 |
|---|
| 2026.08.28 | ₩52,583 | ₩53,894 | ₩52,583 | ₩53,511 | +1.76% | 8.5천 |
|---|
| 2026.08.27 | ₩51,795 | ₩52,656 | ₩51,621 | ₩52,519 | +1.40% | 7.5천 |
|---|
| 2026.08.26 | ₩51,354 | ₩52,578 | ₩51,354 | ₩52,300 | +1.84% | 5.2천 |
|---|
| 2026.08.25 | ₩51,434 | ₩51,969 | ₩51,321 | ₩51,627 | +0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩52,249 | ₩52,249 | ₩51,617 | ₩51,621 | -1.20% | 1.3만 |
|---|
| 2026.08.21 | ₩52,036 | ₩52,116 | ₩51,194 | ₩51,732 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩52,316 | ₩53,572 | ₩52,034 | ₩52,034 | -0.54% | 1만 |
|---|
| 2026.08.19 | ₩51,835 | ₩53,612 | ₩51,835 | ₩53,124 | +2.49% | 1.1만 |
|---|
| 2026.08.18 | ₩51,221 | ₩52,050 | ₩51,221 | ₩51,862 | +1.25% | 7.4천 |
|---|
| 2026.08.17 | ₩51,047 | ₩51,141 | ₩50,406 | ₩50,940 | -0.21% | 1.9만 |
|---|
| 2026.08.14 | ₩51,548 | ₩51,548 | ₩51,100 | ₩51,381 | -0.32% | 6.4천 |
|---|
| 2026.08.13 | ₩50,967 | ₩51,230 | ₩50,648 | ₩51,060 | +0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩50,713 | ₩50,941 | ₩50,286 | ₩50,459 | -0.50% | 1.7만 |
|---|
| 2026.08.11 | ₩51,346 | ₩51,488 | ₩50,686 | ₩51,100 | -0.48% | 8.3천 |
|---|
| 2026.08.10 | ₩52,610 | ₩52,610 | ₩51,274 | ₩51,734 | -1.67% | 1.4만 |
|---|
| 2026.08.07 | ₩52,797 | ₩53,058 | ₩52,623 | ₩52,944 | +0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩53,104 | ₩53,438 | ₩52,196 | ₩52,637 | -0.88% | 2.4만 |
|---|
| 2026.08.05 | ₩52,009 | ₩52,486 | ₩51,528 | ₩52,436 | +0.82% | 1.3만 |
|---|
| 2026.08.04 | ₩51,020 | ₩52,289 | ₩50,513 | ₩52,077 | +2.07% | 3.6만 |
|---|
| 2026.08.03 | ₩52,450 | ₩52,450 | ₩50,853 | ₩50,853 | -3.04% | 3.2만 |
|---|
| 2026.07.31 | ₩50,312 | ₩52,344 | ₩50,312 | ₩52,344 | +4.04% | 5.3만 |
|---|
| 2026.07.30 | ₩57,420 | ₩57,621 | ₩56,818 | ₩57,526 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩58,595 | ₩59,651 | ₩58,401 | ₩58,401 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩58,782 | ₩59,214 | ₩57,927 | ₩58,822 | +0.07% | 1.8만 |
|---|
| 2026.07.27 | ₩57,914 | ₩58,609 | ₩57,567 | ₩58,221 | +0.53% | 1.4만 |
|---|
| 2026.07.24 | ₩55,309 | ₩58,001 | ₩55,309 | ₩57,847 | +4.59% | 1.9만 |
|---|
| 2026.07.23 | ₩55,573 | ₩56,164 | ₩54,066 | ₩55,424 | -0.27% | 1.3만 |
|---|
| 2026.07.22 | ₩56,484 | ₩56,738 | ₩55,803 | ₩56,456 | -0.05% | 9.2천 |
|---|
| 2026.07.21 | ₩56,019 | ₩57,059 | ₩55,619 | ₩56,740 | +1.29% | 1.2만 |
|---|
| 2026.07.20 | ₩57,820 | ₩57,820 | ₩55,923 | ₩56,510 | -2.27% | 1.6만 |
|---|
| 2026.07.17 | ₩58,094 | ₩58,542 | ₩57,493 | ₩58,542 | +0.77% | 2.6만 |
|---|
| 2026.07.16 | ₩57,112 | ₩58,515 | ₩57,112 | ₩58,154 | +1.82% | 1.5만 |
|---|
| 2026.07.15 | ₩55,536 | ₩57,179 | ₩55,536 | ₩57,074 | +2.77% | 1.3만 |
|---|
| 2026.07.14 | ₩54,126 | ₩54,734 | ₩53,826 | ₩54,452 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩55,106 | ₩56,110 | ₩54,734 | ₩54,975 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩53,559 | ₩54,975 | ₩53,559 | ₩54,774 | +2.27% | 1.3만 |
|---|
| 2026.07.09 | ₩53,866 | ₩55,126 | ₩53,866 | ₩55,126 | +2.34% | 1.4만 |
|---|
| 2026.07.08 | ₩53,619 | ₩54,774 | ₩53,619 | ₩54,454 | +1.56% | 1.6만 |
|---|
| 2026.07.07 | ₩54,774 | ₩54,828 | ₩53,946 | ₩54,040 | -1.34% | 1.4만 |
|---|
| 2026.07.06 | ₩52,984 | ₩54,641 | ₩52,984 | ₩54,320 | +2.52% | 1.1만 |
|---|
| 2026.07.02 | ₩50,593 | ₩53,639 | ₩50,579 | ₩53,639 | +6.02% | 2.1만 |
|---|
| 2026.07.01 | ₩50,499 | ₩50,952 | ₩50,032 | ₩50,821 | +0.64% | 6.2천 |
|---|
| 2026.06.30 | ₩48,602 | ₩49,818 | ₩48,602 | ₩49,618 | +2.09% | 8.1천 |
|---|
| 2026.06.29 | ₩48,201 | ₩48,856 | ₩47,934 | ₩48,192 | -0.02% | 5.1천 |
|---|
| 2026.06.26 | ₩46,759 | ₩48,883 | ₩46,759 | ₩48,669 | +4.09% | 1.8만 |
|---|
| 2026.06.25 | ₩49,818 | ₩49,818 | ₩46,932 | ₩47,400 | -4.85% | 2.8만 |
|---|
| 2026.06.24 | ₩51,127 | ₩52,122 | ₩50,972 | ₩50,972 | -0.30% | 5.9천 |
|---|
| 2026.06.23 | ₩51,301 | ₩52,356 | ₩51,301 | ₩51,366 | +0.13% | 7.6천 |
|---|
| 2026.06.22 | ₩51,929 | ₩52,704 | ₩51,635 | ₩51,635 | -0.57% | 8.6만 |
|---|
| 2026.06.18 | ₩52,490 | ₩52,490 | ₩51,708 | ₩52,116 | -0.71% | 1만 |
|---|
| 2026.06.17 | ₩52,249 | ₩52,944 | ₩51,381 | ₩51,648 | -1.15% | 1.7만 |
|---|
| 2026.06.16 | ₩51,929 | ₩52,354 | ₩51,915 | ₩52,354 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩50,940 | ₩52,029 | ₩50,940 | ₩51,671 | +1.43% | 1.7만 |
|---|
| 2026.06.12 | ₩51,942 | ₩51,955 | ₩50,847 | ₩50,939 | -1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩52,102 | ₩52,102 | ₩50,733 | ₩51,813 | -0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩50,499 | ₩51,461 | ₩50,432 | ₩51,161 | +1.31% | 1.2만 |
|---|
| 2026.06.09 | ₩53,291 | ₩53,291 | ₩50,332 | ₩50,960 | -4.37% | 6.4만 |
|---|
| 2026.06.08 | ₩55,042 | ₩56,110 | ₩53,144 | ₩53,144 | -3.45% | 6.2만 |
|---|
| 2026.06.05 | ₩56,018 | ₩56,244 | ₩54,630 | ₩54,834 | -2.11% | 1.4만 |
|---|
| 2026.06.04 | ₩55,108 | ₩55,683 | ₩55,108 | ₩55,540 | +0.78% | 7.1천 |
|---|
| 2026.06.03 | ₩56,712 | ₩56,712 | ₩55,055 | ₩55,311 | -2.47% | 1.4만 |
|---|
| 2026.06.02 | ₩54,333 | ₩56,444 | ₩54,333 | ₩56,352 | +3.72% | 1.3만 |
|---|
| 2026.06.01 | ₩55,469 | ₩55,522 | ₩54,307 | ₩54,471 | -1.80% | 1.3만 |
|---|
| 2026.05.29 | ₩56,578 | ₩56,578 | ₩55,723 | ₩56,066 | -0.90% | 1.2만 |
|---|
| 2026.05.28 | ₩56,057 | ₩56,084 | ₩55,609 | ₩56,084 | +0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩55,456 | ₩56,311 | ₩55,456 | ₩55,808 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩54,587 | ₩56,002 | ₩54,374 | ₩55,238 | +1.19% | 1.3만 |
|---|
| 2026.05.22 | ₩55,496 | ₩56,224 | ₩55,496 | ₩55,732 | +0.43% | 1.1만 |
|---|
| 2026.05.21 | ₩54,935 | ₩55,162 | ₩53,973 | ₩54,907 | -0.05% | 1.3만 |
|---|
| 2026.05.20 | ₩53,372 | ₩54,300 | ₩53,372 | ₩54,300 | +1.74% | 7.1천 |
|---|
| 2026.05.19 | ₩51,822 | ₩53,812 | ₩51,822 | ₩53,639 | +3.51% | 1.3만 |
|---|
| 2026.05.18 | ₩54,253 | ₩54,253 | ₩52,784 | ₩53,519 | -1.35% | 1.1만 |
|---|
| 2026.05.15 | ₩53,185 | ₩54,774 | ₩53,185 | ₩54,259 | +2.02% | 1.5만 |
|---|
| 2026.05.14 | ₩53,812 | ₩54,133 | ₩53,438 | ₩53,719 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩52,757 | ₩54,320 | ₩52,757 | ₩54,078 | +2.50% | 2.1만 |
|---|
| 2026.05.12 | ₩52,810 | ₩53,091 | ₩52,810 | ₩53,011 | +0.38% | 7.4천 |
|---|
| 2026.05.11 | ₩52,690 | ₩52,837 | ₩52,183 | ₩52,570 | -0.23% | 2.2만 |
|---|
| 2026.05.08 | ₩52,490 | ₩53,425 | ₩52,490 | ₩53,024 | +1.02% | 1.6만 |
|---|
| 2026.05.07 | ₩51,782 | ₩52,603 | ₩51,782 | ₩51,782 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩50,633 | ₩51,889 | ₩50,566 | ₩51,853 | +2.41% | 1.4만 |
|---|
| 2026.05.05 | ₩49,871 | ₩51,114 | ₩49,871 | ₩51,080 | +2.42% | 1.7만 |
|---|
| 2026.05.04 | ₩50,259 | ₩50,272 | ₩49,177 | ₩49,581 | -1.35% | 1.5만 |
|---|
| 2026.05.01 | ₩51,034 | ₩52,102 | ₩50,326 | ₩50,326 | -1.39% | 1.9만 |
|---|
| 2026.04.30 | ₩48,095 | ₩49,324 | ₩48,054 | ₩48,616 | +1.08% | 3.5만 |
|---|
| 2026.04.29 | ₩48,068 | ₩48,362 | ₩48,028 | ₩48,263 | +0.41% | 5.8천 |
|---|
| 2026.04.28 | ₩48,936 | ₩48,936 | ₩48,095 | ₩48,475 | -0.94% | 1.2만 |
|---|
| 2026.04.27 | ₩48,469 | ₩48,519 | ₩47,547 | ₩47,847 | -1.28% | 9천 |
|---|
| 2026.04.24 | ₩49,163 | ₩49,203 | ₩48,668 | ₩48,879 | -0.58% | 1.1만 |
|---|
| 2026.04.23 | ₩49,097 | ₩49,871 | ₩49,097 | ₩49,428 | +0.67% | 7.9천 |
|---|
| 2026.04.22 | ₩48,228 | ₩49,497 | ₩48,228 | ₩49,340 | +2.30% | 4.6천 |
|---|
| 2026.04.21 | ₩48,455 | ₩48,983 | ₩47,707 | ₩47,707 | -1.54% | 1.1만 |
|---|
| 2026.04.20 | ₩48,976 | ₩49,631 | ₩48,976 | ₩49,297 | +0.65% | 1.3만 |
|---|
| 2026.04.17 | ₩48,576 | ₩49,471 | ₩48,469 | ₩49,014 | +0.90% | 1.5만 |
|---|
| 2026.04.16 | ₩48,235 | ₩48,235 | ₩47,293 | ₩47,607 | -1.30% | 9.6천 |
|---|
| 2026.04.15 | ₩46,946 | ₩48,235 | ₩46,518 | ₩48,235 | +2.75% | 1.7만 |
|---|
| 2026.04.14 | ₩46,558 | ₩47,146 | ₩46,324 | ₩46,604 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩46,652 | ₩46,652 | ₩46,211 | ₩46,585 | -0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩46,926 | ₩47,587 | ₩46,926 | ₩47,093 | +0.36% | 6.1천 |
|---|
| 2026.04.09 | ₩47,093 | ₩47,293 | ₩46,585 | ₩47,293 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩46,772 | ₩47,026 | ₩46,505 | ₩46,785 | +0.03% | 9.2천 |
|---|
| 2026.04.07 | ₩45,757 | ₩45,890 | ₩44,113 | ₩45,636 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩46,278 | ₩47,619 | ₩46,278 | ₩46,902 | +1.35% | 7.1천 |
|---|
| 2026.04.02 | ₩46,879 | ₩46,879 | ₩45,757 | ₩46,558 | -0.68% | 3.1천 |
|---|
| 2026.04.01 | ₩46,451 | ₩46,598 | ₩46,238 | ₩46,411 | -0.09% | 7.6천 |
|---|
| 2026.03.31 | ₩45,062 | ₩46,358 | ₩44,741 | ₩45,984 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩45,182 | ₩45,182 | ₩44,474 | ₩44,487 | -1.54% | 1.8만 |
|---|
| 2026.03.27 | ₩46,077 | ₩46,732 | ₩45,222 | ₩45,222 | -1.86% | 1.7만 |
|---|
| 2026.03.26 | ₩45,957 | ₩47,066 | ₩45,957 | ₩46,104 | +0.32% | 9.6천 |
|---|
| 2026.03.25 | ₩46,505 | ₩46,598 | ₩45,864 | ₩46,107 | -0.86% | 1.3만 |
|---|
| 2026.03.24 | ₩46,264 | ₩46,752 | ₩45,944 | ₩45,944 | -0.69% | 9.1천 |
|---|
| 2026.03.23 | ₩46,171 | ₩46,505 | ₩45,735 | ₩45,770 | -0.87% | 1.5만 |
|---|
| 2026.03.20 | ₩45,169 | ₩45,676 | ₩45,155 | ₩45,570 | +0.89% | 44.4만 |
|---|
| 2026.03.19 | ₩45,423 | ₩46,224 | ₩45,171 | ₩45,489 | +0.15% | 8.7천 |
|---|
| 2026.03.18 | ₩46,358 | ₩46,812 | ₩45,703 | ₩45,703 | -1.41% | 7.2천 |
|---|
| 2026.03.17 | ₩46,505 | ₩46,972 | ₩46,505 | ₩46,652 | +0.32% | 6.5천 |
|---|
| 2026.03.16 | ₩45,904 | ₩46,692 | ₩45,904 | ₩46,491 | +1.28% | 5.2천 |
|---|
| 2026.03.13 | ₩46,865 | ₩47,480 | ₩45,917 | ₩45,917 | -2.02% | 7.1천 |
|---|
| 2026.03.12 | ₩47,761 | ₩47,761 | ₩47,213 | ₩47,333 | -0.90% | 9.9천 |
|---|
| 2026.03.11 | ₩48,682 | ₩48,763 | ₩48,342 | ₩48,388 | -0.60% | 7.1천 |
|---|
| 2026.03.10 | ₩47,787 | ₩48,741 | ₩47,787 | ₩48,522 | +1.54% | 3.9천 |
|---|
| 2026.03.09 | ₩46,959 | ₩48,482 | ₩46,935 | ₩48,482 | +3.24% | 1.2만 |
|---|
| 2026.03.06 | ₩47,961 | ₩48,104 | ₩47,427 | ₩47,948 | -0.03% | 8천 |
|---|
| 2026.03.05 | ₩48,796 | ₩48,936 | ₩48,095 | ₩48,869 | +0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩49,831 | ₩49,878 | ₩49,137 | ₩49,163 | -1.34% | 5.5천 |
|---|
| 2026.03.03 | ₩49,390 | ₩49,604 | ₩48,763 | ₩49,471 | +0.16% | 7.6천 |
|---|
| 2026.03.02 | ₩49,337 | ₩50,115 | ₩48,442 | ₩49,711 | +0.76% | 7.6천 |
|---|
| 2026.02.27 | ₩51,996 | ₩51,996 | ₩49,751 | ₩49,854 | -4.12% | 7.1천 |
|---|
| 2026.02.26 | ₩52,049 | ₩52,537 | ₩51,595 | ₩51,958 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩52,330 | ₩52,383 | ₩51,608 | ₩52,102 | -0.43% | 8.2천 |
|---|
| 2026.02.24 | ₩51,782 | ₩52,370 | ₩51,608 | ₩51,608 | -0.34% | 8.9천 |
|---|
| 2026.02.23 | ₩49,965 | ₩51,181 | ₩49,965 | ₩50,419 | +0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩49,177 | ₩50,299 | ₩49,177 | ₩50,032 | +1.74% | 5.2만 |
|---|
| 2026.02.19 | ₩49,998 | ₩50,165 | ₩49,297 | ₩49,345 | -1.31% | 8.6천 |
|---|
| 2026.02.18 | ₩50,005 | ₩50,566 | ₩49,831 | ₩50,125 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩48,215 | ₩50,533 | ₩48,215 | ₩49,885 | +3.46% | 1.4만 |
|---|
| 2026.02.13 | ₩49,658 | ₩49,658 | ₩48,322 | ₩48,322 | -2.69% | 2.2만 |
|---|
| 2026.02.12 | ₩52,490 | ₩52,637 | ₩49,591 | ₩49,738 | -5.24% | 1.8만 |
|---|
| 2026.02.11 | ₩52,931 | ₩54,213 | ₩52,931 | ₩52,971 | +0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩52,677 | ₩53,118 | ₩52,530 | ₩52,530 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩53,599 | ₩53,599 | ₩52,343 | ₩52,824 | -1.45% | 1.7만 |
|---|
| 2026.02.06 | ₩53,959 | ₩54,667 | ₩53,812 | ₩54,066 | +0.20% | 1.7만 |
|---|
| 2026.02.05 | ₩54,013 | ₩54,307 | ₩52,971 | ₩53,906 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩51,782 | ₩54,133 | ₩51,782 | ₩53,906 | +4.10% | 2.6만 |
|---|
| 2026.02.03 | ₩52,209 | ₩52,410 | ₩51,715 | ₩52,061 | -0.28% | 1.6만 |
|---|
| 2026.02.02 | ₩50,245 | ₩52,283 | ₩49,765 | ₩52,283 | +4.05% | 2.1만 |
|---|
| 2026.01.30 | ₩48,495 | ₩50,379 | ₩48,348 | ₩49,992 | +3.09% | 1.9만 |
|---|
| 2026.01.29 | ₩49,137 | ₩50,072 | ₩49,083 | ₩49,537 | +0.82% | 1.5만 |
|---|
| 2026.01.28 | ₩49,297 | ₩49,664 | ₩48,829 | ₩49,110 | -0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩50,446 | ₩50,459 | ₩49,698 | ₩49,858 | -1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩47,948 | ₩49,297 | ₩47,948 | ₩49,297 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩47,173 | ₩47,946 | ₩46,799 | ₩47,590 | +0.88% | 1.9만 |
|---|
| 2026.01.22 | ₩48,001 | ₩48,228 | ₩47,587 | ₩47,587 | -0.86% | 1.4만 |
|---|
| 2026.01.21 | ₩47,039 | ₩48,095 | ₩47,026 | ₩47,654 | +1.31% | 2.6만 |
|---|
| 2026.01.20 | ₩48,255 | ₩49,190 | ₩46,612 | ₩47,333 | -1.91% | 2.8만 |
|---|
| 2026.01.16 | ₩50,085 | ₩50,141 | ₩49,418 | ₩49,591 | -0.99% | 4.9만 |
|---|
| 2026.01.15 | ₩50,726 | ₩50,726 | ₩49,925 | ₩49,978 | -1.47% | 1.1만 |
|---|
| 2026.01.14 | ₩50,205 | ₩50,772 | ₩49,845 | ₩50,539 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩50,553 | ₩51,020 | ₩50,339 | ₩51,020 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩50,473 | ₩50,817 | ₩49,898 | ₩50,392 | -0.16% | 2만 |
|---|
| 2026.01.09 | ₩50,633 | ₩50,833 | ₩49,965 | ₩50,539 | -0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩49,938 | ₩50,553 | ₩49,618 | ₩50,406 | +0.94% | 3만 |
|---|
| 2026.01.07 | ₩51,875 | ₩51,875 | ₩50,740 | ₩51,167 | -1.36% | 1.3만 |
|---|
| 2026.01.06 | ₩52,396 | ₩52,396 | ₩51,234 | ₩51,234 | -2.22% | 2.6만 |
|---|
| 2026.01.05 | ₩53,171 | ₩53,465 | ₩52,263 | ₩52,410 | -1.43% | 3.6만 |
|---|
| 2026.01.02 | ₩54,013 | ₩55,469 | ₩53,358 | ₩53,585 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩53,906 | ₩54,240 | ₩53,906 | ₩54,021 | +0.21% | 6.6천 |
|---|
| 2025.12.30 | ₩53,692 | ₩54,443 | ₩53,692 | ₩54,106 | +0.77% | 7.7천 |
|---|
| 2025.12.29 | ₩53,612 | ₩54,574 | ₩53,612 | ₩54,293 | +1.27% | 1.4만 |
|---|
| 2025.12.26 | ₩54,694 | ₩55,056 | ₩54,427 | ₩54,427 | -0.49% | 1.9만 |
|---|
| 2025.12.24 | ₩53,786 | ₩55,108 | ₩53,786 | ₩54,574 | +1.47% | 6.3천 |
|---|
| 2025.12.23 | ₩53,692 | ₩54,374 | ₩53,692 | ₩54,227 | +1.00% | 1.3만 |
|---|
| 2025.12.22 | ₩54,507 | ₩54,681 | ₩53,826 | ₩54,253 | -0.47% | 1.5만 |
|---|
| 2025.12.19 | ₩54,654 | ₩54,935 | ₩54,320 | ₩54,935 | +0.51% | 3.9만 |
|---|
| 2025.12.18 | ₩55,189 | ₩55,189 | ₩53,505 | ₩54,561 | -1.14% | 1.8만 |
|---|
| 2025.12.17 | ₩55,242 | ₩55,576 | ₩54,444 | ₩54,574 | -1.21% | 1.2만 |
|---|
| 2025.12.16 | ₩54,935 | ₩55,349 | ₩54,654 | ₩55,095 | +0.29% | 1.3만 |
|---|
| 2025.12.15 | ₩56,899 | ₩56,899 | ₩54,908 | ₩54,988 | -3.36% | 4.3만 |
|---|
| 2025.12.12 | ₩56,364 | ₩56,778 | ₩56,337 | ₩56,778 | +0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩56,899 | ₩56,899 | ₩55,576 | ₩56,524 | -0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩56,257 | ₩56,858 | ₩56,057 | ₩56,611 | +0.63% | 1.8만 |
|---|
| 2025.12.09 | ₩56,725 | ₩56,912 | ₩56,323 | ₩56,323 | -0.71% | 1.3만 |
|---|
| 2025.12.08 | ₩56,511 | ₩56,725 | ₩56,097 | ₩56,364 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩57,673 | ₩57,720 | ₩56,925 | ₩56,925 | -1.30% | 1.9만 |
|---|
| 2025.12.04 | ₩58,221 | ₩58,248 | ₩57,179 | ₩57,437 | -1.35% | 1.7만 |
|---|
| 2025.12.03 | ₩58,729 | ₩59,656 | ₩58,141 | ₩58,141 | -1.00% | 2만 |
|---|
| 2025.12.02 | ₩57,847 | ₩59,020 | ₩57,847 | ₩58,622 | +1.34% | 2.3만 |
|---|
| 2025.12.01 | ₩56,738 | ₩58,528 | ₩56,618 | ₩58,234 | +2.64% | 1.3만 |
|---|
| 2025.11.28 | ₩56,979 | ₩57,580 | ₩56,752 | ₩57,580 | +1.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,166 | ₩57,607 | ₩56,959 | ₩57,326 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩56,778 | ₩57,847 | ₩56,778 | ₩57,025 | +0.44% | 2.2만 |
|---|
| 2025.11.24 | ₩55,977 | ₩57,086 | ₩55,977 | ₩56,939 | +1.72% | 2.5만 |
|---|
| 2025.11.21 | ₩54,521 | ₩56,484 | ₩54,521 | ₩55,656 | +2.08% | 39.3만 |
|---|
| 2025.11.20 | ₩56,311 | ₩56,952 | ₩54,708 | ₩54,708 | -2.85% | 1.6만 |
|---|
| 2025.11.19 | ₩55,108 | ₩56,177 | ₩55,042 | ₩55,175 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩55,816 | ₩55,816 | ₩54,603 | ₩55,189 | -1.12% | 2.6만 |
|---|
| 2025.11.17 | ₩55,883 | ₩55,883 | ₩54,734 | ₩55,082 | -1.43% | 3.5만 |
|---|
| 2025.11.14 | ₩56,084 | ₩57,526 | ₩56,044 | ₩56,337 | +0.45% | 3만 |
|---|
| 2025.11.13 | ₩56,872 | ₩57,633 | ₩56,645 | ₩56,778 | -0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩57,500 | ₩57,500 | ₩56,654 | ₩56,725 | -1.35% | 1.9만 |
|---|
| 2025.11.11 | ₩55,696 | ₩57,553 | ₩55,696 | ₩57,406 | +3.07% | 9.7천 |
|---|
| 2025.11.10 | ₩56,217 | ₩57,045 | ₩55,803 | ₩55,950 | -0.48% | 3만 |
|---|
| 2025.11.07 | ₩56,378 | ₩56,912 | ₩55,790 | ₩55,990 | -0.69% | 2.1만 |
|---|
| 2025.11.06 | ₩56,992 | ₩57,086 | ₩56,057 | ₩56,698 | -0.52% | 1.8만 |
|---|
| 2025.11.05 | ₩56,484 | ₩56,738 | ₩55,798 | ₩56,738 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩55,589 | ₩56,899 | ₩55,589 | ₩56,618 | +1.85% | 1.9만 |
|---|
| 2025.11.03 | ₩56,645 | ₩56,645 | ₩55,576 | ₩56,070 | -1.01% | 2만 |
|---|
| 2025.10.31 | ₩58,929 | ₩58,929 | ₩56,698 | ₩57,072 | -3.15% | 1.8만 |
|---|
| 2025.10.30 | ₩56,511 | ₩57,486 | ₩56,511 | ₩57,162 | +1.15% | 2.9만 |
|---|
| 2025.10.29 | ₩56,571 | ₩57,126 | ₩56,364 | ₩56,364 | -0.37% | 1.1만 |
|---|
| 2025.10.28 | ₩56,725 | ₩56,732 | ₩56,431 | ₩56,605 | -0.21% | 1.5만 |
|---|
| 2025.10.27 | ₩55,710 | ₩56,591 | ₩55,496 | ₩56,591 | +1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩55,175 | ₩55,776 | ₩54,567 | ₩55,522 | +0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩54,360 | ₩54,880 | ₩54,360 | ₩54,828 | +0.86% | 1.2만 |
|---|
| 2025.10.22 | ₩55,376 | ₩55,376 | ₩53,666 | ₩54,120 | -2.27% | 2.6만 |
|---|
| 2025.10.21 | ₩54,961 | ₩55,839 | ₩54,961 | ₩55,376 | +0.75% | 1.9만 |
|---|
| 2025.10.20 | ₩53,238 | ₩55,870 | ₩53,238 | ₩55,442 | +4.14% | 4.8만 |
|---|
| 2025.10.17 | ₩51,662 | ₩53,318 | ₩51,662 | ₩53,091 | +2.77% | 6.7만 |
|---|
| 2025.10.16 | ₩52,089 | ₩52,832 | ₩51,408 | ₩51,702 | -0.74% | 2.6만 |
|---|
| 2025.10.15 | ₩52,450 | ₩52,917 | ₩52,056 | ₩52,336 | -0.22% | 1.2만 |
|---|
| 2025.10.14 | ₩51,942 | ₩52,249 | ₩51,274 | ₩52,249 | +0.59% | 2.2만 |
|---|
| 2025.10.13 | ₩52,490 | ₩52,998 | ₩52,010 | ₩52,410 | -0.15% | 2.1만 |
|---|
| 2025.10.10 | ₩54,587 | ₩54,587 | ₩51,809 | ₩51,809 | -5.09% | 3.1만 |
|---|