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 | ₩54,800 | ₩54,960 | ₩53,998 | ₩54,765 | -0.06% | 7.8천 |
| 2026.10.08 | ₩54,639 | ₩55,816 | ₩54,639 | ₩55,508 | +1.59% | 9.3천 |
| 2026.10.07 | ₩54,305 | ₩54,786 | ₩54,265 | ₩54,753 | +0.82% | 4.9천 |
| 2026.10.06 | ₩54,786 | ₩54,786 | ₩53,824 | ₩54,051 | -1.34% | 9.4천 |
| 2026.10.05 | ₩53,410 | ₩54,666 | ₩53,410 | ₩54,033 | +1.17% | 5.1천 |
| 2026.10.02 | ₩54,331 | ₩54,573 | ₩53,984 | ₩54,532 | +0.37% | 9.2천 |
| 2026.10.01 | ₩53,731 | ₩54,198 | ₩53,089 | ₩53,844 | +0.21% | 2.1만 |
| 2026.09.30 | ₩54,867 | ₩55,495 | ₩53,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,565 |
| -0.55% |
| 1만 |
| 2026.09.29 | ₩54,408 | ₩54,586 | ₩53,664 | ₩53,670 | -1.36% | 1.6만 |
|---|
| 2026.09.28 | ₩56,029 | ₩56,377 | ₩55,468 | ₩55,548 | -0.86% | 1.1만 |
|---|
| 2026.09.25 | ₩55,334 | ₩56,337 | ₩55,067 | ₩56,337 | +1.81% | 1.5만 |
|---|
| 2026.09.24 | ₩55,441 | ₩55,816 | ₩55,082 | ₩55,404 | -0.07% | 9.5천 |
|---|
| 2026.09.23 | ₩56,818 | ₩56,818 | ₩55,468 | ₩55,504 | -2.31% | 1만 |
|---|
| 2026.09.22 | ₩56,390 | ₩57,139 | ₩56,043 | ₩56,060 | -0.59% | 1.4만 |
|---|
| 2026.09.21 | ₩54,974 | ₩56,056 | ₩54,813 | ₩55,972 | +1.82% | 1.3만 |
|---|
| 2026.09.18 | ₩56,417 | ₩56,417 | ₩55,141 | ₩55,588 | -1.47% | 3.8만 |
|---|
| 2026.09.17 | ₩54,933 | ₩56,143 | ₩54,686 | ₩55,977 | +1.90% | 1.3만 |
|---|
| 2026.09.16 | ₩55,121 | ₩55,682 | ₩54,841 | ₩55,032 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩54,700 | ₩54,840 | ₩54,519 | ₩54,786 | +0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩55,735 | ₩55,735 | ₩54,853 | ₩55,174 | -1.01% | 6.9천 |
|---|
| 2026.09.11 | ₩53,984 | ₩56,083 | ₩53,984 | ₩55,254 | +2.35% | 2.2만 |
|---|
| 2026.09.10 | ₩51,980 | ₩54,129 | ₩51,980 | ₩54,129 | +4.13% | 1.2만 |
|---|
| 2026.09.09 | ₩52,387 | ₩52,588 | ₩51,011 | ₩51,977 | -0.78% | 2.5만 |
|---|
| 2026.09.08 | ₩52,608 | ₩52,608 | ₩51,913 | ₩52,133 | -0.90% | 8.8천 |
|---|
| 2026.09.04 | ₩54,613 | ₩54,760 | ₩52,969 | ₩53,183 | -2.62% | 1.7만 |
|---|
| 2026.09.03 | ₩54,399 | ₩55,241 | ₩54,399 | ₩54,927 | +0.97% | 9.3천 |
|---|
| 2026.09.02 | ₩54,252 | ₩54,466 | ₩54,078 | ₩54,261 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩52,461 | ₩54,559 | ₩52,461 | ₩54,218 | +3.35% | 9천 |
|---|
| 2026.08.31 | ₩52,942 | ₩52,942 | ₩51,886 | ₩52,652 | -0.55% | 1.9만 |
|---|
| 2026.08.28 | ₩52,608 | ₩53,919 | ₩52,608 | ₩53,535 | +1.76% | 8.5천 |
|---|
| 2026.08.27 | ₩51,819 | ₩52,680 | ₩51,645 | ₩52,544 | +1.40% | 7.5천 |
|---|
| 2026.08.26 | ₩51,378 | ₩52,602 | ₩51,378 | ₩52,324 | +1.84% | 5.2천 |
|---|
| 2026.08.25 | ₩51,458 | ₩51,993 | ₩51,345 | ₩51,651 | +0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩52,274 | ₩52,274 | ₩51,641 | ₩51,645 | -1.20% | 1.3만 |
|---|
| 2026.08.21 | ₩52,060 | ₩52,140 | ₩51,218 | ₩51,756 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩52,340 | ₩53,597 | ₩52,058 | ₩52,058 | -0.54% | 1만 |
|---|
| 2026.08.19 | ₩51,859 | ₩53,637 | ₩51,859 | ₩53,149 | +2.49% | 1.1만 |
|---|
| 2026.08.18 | ₩51,244 | ₩52,074 | ₩51,244 | ₩51,886 | +1.25% | 7.4천 |
|---|
| 2026.08.17 | ₩51,071 | ₩51,164 | ₩50,429 | ₩50,964 | -0.21% | 1.9만 |
|---|
| 2026.08.14 | ₩51,572 | ₩51,572 | ₩51,124 | ₩51,405 | -0.32% | 6.4천 |
|---|
| 2026.08.13 | ₩50,991 | ₩51,254 | ₩50,671 | ₩51,084 | +0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩50,737 | ₩50,965 | ₩50,309 | ₩50,483 | -0.50% | 1.7만 |
|---|
| 2026.08.11 | ₩51,370 | ₩51,512 | ₩50,710 | ₩51,124 | -0.48% | 8.3천 |
|---|
| 2026.08.10 | ₩52,635 | ₩52,635 | ₩51,298 | ₩51,758 | -1.67% | 1.4만 |
|---|
| 2026.08.07 | ₩52,822 | ₩53,082 | ₩52,648 | ₩52,969 | +0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩53,129 | ₩53,463 | ₩52,220 | ₩52,661 | -0.88% | 2.4만 |
|---|
| 2026.08.05 | ₩52,033 | ₩52,510 | ₩51,552 | ₩52,461 | +0.82% | 1.3만 |
|---|
| 2026.08.04 | ₩51,044 | ₩52,314 | ₩50,536 | ₩52,101 | +2.07% | 3.6만 |
|---|
| 2026.08.03 | ₩52,474 | ₩52,474 | ₩50,877 | ₩50,877 | -3.04% | 3.2만 |
|---|
| 2026.07.31 | ₩50,336 | ₩52,369 | ₩50,336 | ₩52,369 | +4.04% | 5.3만 |
|---|
| 2026.07.30 | ₩57,446 | ₩57,648 | ₩56,845 | ₩57,553 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩58,622 | ₩59,678 | ₩58,429 | ₩58,429 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩58,810 | ₩59,241 | ₩57,954 | ₩58,850 | +0.07% | 1.8만 |
|---|
| 2026.07.27 | ₩57,941 | ₩58,636 | ₩57,593 | ₩58,248 | +0.53% | 1.4만 |
|---|
| 2026.07.24 | ₩55,334 | ₩58,028 | ₩55,334 | ₩57,874 | +4.59% | 1.9만 |
|---|
| 2026.07.23 | ₩55,599 | ₩56,190 | ₩54,091 | ₩55,449 | -0.27% | 1.3만 |
|---|
| 2026.07.22 | ₩56,511 | ₩56,765 | ₩55,829 | ₩56,483 | -0.05% | 9.2천 |
|---|
| 2026.07.21 | ₩56,045 | ₩57,085 | ₩55,644 | ₩56,766 | +1.29% | 1.2만 |
|---|
| 2026.07.20 | ₩57,847 | ₩57,847 | ₩55,949 | ₩56,536 | -2.27% | 1.6만 |
|---|
| 2026.07.17 | ₩58,121 | ₩58,569 | ₩57,520 | ₩58,569 | +0.77% | 2.6만 |
|---|
| 2026.07.16 | ₩57,139 | ₩58,542 | ₩57,139 | ₩58,181 | +1.82% | 1.5만 |
|---|
| 2026.07.15 | ₩55,562 | ₩57,206 | ₩55,562 | ₩57,100 | +2.77% | 1.3만 |
|---|
| 2026.07.14 | ₩54,152 | ₩54,760 | ₩53,851 | ₩54,478 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩55,131 | ₩56,136 | ₩54,760 | ₩55,000 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩53,583 | ₩55,000 | ₩53,583 | ₩54,800 | +2.27% | 1.3만 |
|---|
| 2026.07.09 | ₩53,891 | ₩55,151 | ₩53,891 | ₩55,151 | +2.34% | 1.4만 |
|---|
| 2026.07.08 | ₩53,644 | ₩54,800 | ₩53,644 | ₩54,479 | +1.56% | 1.6만 |
|---|
| 2026.07.07 | ₩54,800 | ₩54,853 | ₩53,971 | ₩54,065 | -1.34% | 1.4만 |
|---|
| 2026.07.06 | ₩53,009 | ₩54,666 | ₩53,009 | ₩54,345 | +2.52% | 1.1만 |
|---|
| 2026.07.02 | ₩50,616 | ₩53,664 | ₩50,603 | ₩53,664 | +6.02% | 2.1만 |
|---|
| 2026.07.01 | ₩50,523 | ₩50,976 | ₩50,055 | ₩50,845 | +0.64% | 6.2천 |
|---|
| 2026.06.30 | ₩48,625 | ₩49,841 | ₩48,625 | ₩49,641 | +2.09% | 8.1천 |
|---|
| 2026.06.29 | ₩48,224 | ₩48,879 | ₩47,956 | ₩48,214 | -0.02% | 5.1천 |
|---|
| 2026.06.26 | ₩46,780 | ₩48,905 | ₩46,780 | ₩48,692 | +4.09% | 1.8만 |
|---|
| 2026.06.25 | ₩49,841 | ₩49,841 | ₩46,954 | ₩47,422 | -4.85% | 2.8만 |
|---|
| 2026.06.24 | ₩51,151 | ₩52,147 | ₩50,996 | ₩50,996 | -0.30% | 5.9천 |
|---|
| 2026.06.23 | ₩51,325 | ₩52,381 | ₩51,325 | ₩51,390 | +0.13% | 7.6천 |
|---|
| 2026.06.22 | ₩51,953 | ₩52,728 | ₩51,659 | ₩51,659 | -0.57% | 8.6만 |
|---|
| 2026.06.18 | ₩52,514 | ₩52,514 | ₩51,732 | ₩52,140 | -0.71% | 1만 |
|---|
| 2026.06.17 | ₩52,274 | ₩52,969 | ₩51,405 | ₩51,672 | -1.15% | 1.7만 |
|---|
| 2026.06.16 | ₩51,953 | ₩52,378 | ₩51,939 | ₩52,378 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩50,964 | ₩52,053 | ₩50,964 | ₩51,695 | +1.43% | 1.7만 |
|---|
| 2026.06.12 | ₩51,966 | ₩51,980 | ₩50,870 | ₩50,962 | -1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩52,127 | ₩52,127 | ₩50,757 | ₩51,837 | -0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩50,523 | ₩51,485 | ₩50,456 | ₩51,184 | +1.31% | 1.2만 |
|---|
| 2026.06.09 | ₩53,316 | ₩53,316 | ₩50,356 | ₩50,984 | -4.37% | 6.4만 |
|---|
| 2026.06.08 | ₩55,067 | ₩56,136 | ₩53,169 | ₩53,169 | -3.45% | 6.2만 |
|---|
| 2026.06.05 | ₩56,044 | ₩56,270 | ₩54,655 | ₩54,860 | -2.11% | 1.4만 |
|---|
| 2026.06.04 | ₩55,134 | ₩55,709 | ₩55,134 | ₩55,566 | +0.78% | 7.1천 |
|---|
| 2026.06.03 | ₩56,738 | ₩56,738 | ₩55,080 | ₩55,337 | -2.47% | 1.4만 |
|---|
| 2026.06.02 | ₩54,359 | ₩56,471 | ₩54,359 | ₩56,378 | +3.72% | 1.3만 |
|---|
| 2026.06.01 | ₩55,495 | ₩55,548 | ₩54,332 | ₩54,496 | -1.80% | 1.3만 |
|---|
| 2026.05.29 | ₩56,604 | ₩56,604 | ₩55,749 | ₩56,092 | -0.90% | 1.2만 |
|---|
| 2026.05.28 | ₩56,083 | ₩56,110 | ₩55,635 | ₩56,110 | +0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩55,481 | ₩56,337 | ₩55,481 | ₩55,834 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩54,613 | ₩56,028 | ₩54,399 | ₩55,264 | +1.19% | 1.3만 |
|---|
| 2026.05.22 | ₩55,522 | ₩56,250 | ₩55,522 | ₩55,758 | +0.43% | 1.1만 |
|---|
| 2026.05.21 | ₩54,960 | ₩55,187 | ₩53,998 | ₩54,932 | -0.05% | 1.3만 |
|---|
| 2026.05.20 | ₩53,396 | ₩54,325 | ₩53,396 | ₩54,325 | +1.74% | 7.1천 |
|---|
| 2026.05.19 | ₩51,846 | ₩53,837 | ₩51,846 | ₩53,664 | +3.51% | 1.3만 |
|---|
| 2026.05.18 | ₩54,279 | ₩54,279 | ₩52,808 | ₩53,543 | -1.35% | 1.1만 |
|---|
| 2026.05.15 | ₩53,209 | ₩54,800 | ₩53,209 | ₩54,284 | +2.02% | 1.5만 |
|---|
| 2026.05.14 | ₩53,837 | ₩54,158 | ₩53,463 | ₩53,744 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩52,782 | ₩54,345 | ₩52,782 | ₩54,103 | +2.50% | 2.1만 |
|---|
| 2026.05.12 | ₩52,835 | ₩53,116 | ₩52,835 | ₩53,035 | +0.38% | 7.4천 |
|---|
| 2026.05.11 | ₩52,715 | ₩52,862 | ₩52,207 | ₩52,594 | -0.23% | 2.2만 |
|---|
| 2026.05.08 | ₩52,514 | ₩53,450 | ₩52,514 | ₩53,049 | +1.02% | 1.6만 |
|---|
| 2026.05.07 | ₩51,806 | ₩52,628 | ₩51,806 | ₩51,806 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩50,656 | ₩51,913 | ₩50,590 | ₩51,877 | +2.41% | 1.4만 |
|---|
| 2026.05.05 | ₩49,895 | ₩51,138 | ₩49,895 | ₩51,104 | +2.42% | 1.7만 |
|---|
| 2026.05.04 | ₩50,282 | ₩50,296 | ₩49,200 | ₩49,604 | -1.35% | 1.5만 |
|---|
| 2026.05.01 | ₩51,057 | ₩52,127 | ₩50,349 | ₩50,349 | -1.39% | 1.9만 |
|---|
| 2026.04.30 | ₩48,117 | ₩49,347 | ₩48,077 | ₩48,638 | +1.08% | 3.5만 |
|---|
| 2026.04.29 | ₩48,090 | ₩48,384 | ₩48,050 | ₩48,285 | +0.41% | 5.8천 |
|---|
| 2026.04.28 | ₩48,959 | ₩48,959 | ₩48,117 | ₩48,498 | -0.94% | 1.2만 |
|---|
| 2026.04.27 | ₩48,491 | ₩48,542 | ₩47,569 | ₩47,870 | -1.28% | 9천 |
|---|
| 2026.04.24 | ₩49,186 | ₩49,226 | ₩48,690 | ₩48,901 | -0.58% | 1.1만 |
|---|
| 2026.04.23 | ₩49,119 | ₩49,895 | ₩49,119 | ₩49,451 | +0.67% | 7.9천 |
|---|
| 2026.04.22 | ₩48,251 | ₩49,520 | ₩48,251 | ₩49,363 | +2.30% | 4.6천 |
|---|
| 2026.04.21 | ₩48,478 | ₩49,006 | ₩47,729 | ₩47,729 | -1.54% | 1.1만 |
|---|
| 2026.04.20 | ₩48,999 | ₩49,654 | ₩48,999 | ₩49,320 | +0.65% | 1.3만 |
|---|
| 2026.04.17 | ₩48,598 | ₩49,494 | ₩48,491 | ₩49,036 | +0.90% | 1.5만 |
|---|
| 2026.04.16 | ₩48,257 | ₩48,257 | ₩47,315 | ₩47,629 | -1.30% | 9.6천 |
|---|
| 2026.04.15 | ₩46,967 | ₩48,257 | ₩46,540 | ₩48,257 | +2.75% | 1.7만 |
|---|
| 2026.04.14 | ₩46,580 | ₩47,168 | ₩46,346 | ₩46,625 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩46,673 | ₩46,673 | ₩46,232 | ₩46,607 | -0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩46,947 | ₩47,609 | ₩46,947 | ₩47,114 | +0.36% | 6.1천 |
|---|
| 2026.04.09 | ₩47,114 | ₩47,315 | ₩46,607 | ₩47,315 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩46,794 | ₩47,048 | ₩46,526 | ₩46,807 | +0.03% | 9.2천 |
|---|
| 2026.04.07 | ₩45,778 | ₩45,912 | ₩44,134 | ₩45,658 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩46,299 | ₩47,641 | ₩46,299 | ₩46,923 | +1.35% | 7.1천 |
|---|
| 2026.04.02 | ₩46,901 | ₩46,901 | ₩45,778 | ₩46,580 | -0.68% | 3.1천 |
|---|
| 2026.04.01 | ₩46,473 | ₩46,620 | ₩46,259 | ₩46,433 | -0.09% | 7.6천 |
|---|
| 2026.03.31 | ₩45,083 | ₩46,379 | ₩44,762 | ₩46,005 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩45,203 | ₩45,203 | ₩44,495 | ₩44,508 | -1.54% | 1.8만 |
|---|
| 2026.03.27 | ₩46,099 | ₩46,754 | ₩45,243 | ₩45,243 | -1.86% | 1.7만 |
|---|
| 2026.03.26 | ₩45,978 | ₩47,088 | ₩45,978 | ₩46,125 | +0.32% | 9.6천 |
|---|
| 2026.03.25 | ₩46,526 | ₩46,620 | ₩45,885 | ₩46,128 | -0.86% | 1.3만 |
|---|
| 2026.03.24 | ₩46,286 | ₩46,774 | ₩45,965 | ₩45,965 | -0.69% | 9.1천 |
|---|
| 2026.03.23 | ₩46,192 | ₩46,526 | ₩45,756 | ₩45,791 | -0.87% | 1.5만 |
|---|
| 2026.03.20 | ₩45,190 | ₩45,698 | ₩45,176 | ₩45,591 | +0.89% | 44.4만 |
|---|
| 2026.03.19 | ₩45,444 | ₩46,246 | ₩45,192 | ₩45,511 | +0.15% | 8.7천 |
|---|
| 2026.03.18 | ₩46,379 | ₩46,834 | ₩45,724 | ₩45,724 | -1.41% | 7.2천 |
|---|
| 2026.03.17 | ₩46,526 | ₩46,994 | ₩46,526 | ₩46,673 | +0.32% | 6.5천 |
|---|
| 2026.03.16 | ₩45,925 | ₩46,713 | ₩45,925 | ₩46,513 | +1.28% | 5.2천 |
|---|
| 2026.03.13 | ₩46,887 | ₩47,502 | ₩45,938 | ₩45,938 | -2.02% | 7.1천 |
|---|
| 2026.03.12 | ₩47,783 | ₩47,783 | ₩47,235 | ₩47,355 | -0.90% | 9.9천 |
|---|
| 2026.03.11 | ₩48,705 | ₩48,785 | ₩48,364 | ₩48,411 | -0.60% | 7.1천 |
|---|
| 2026.03.10 | ₩47,809 | ₩48,764 | ₩47,809 | ₩48,545 | +1.54% | 3.9천 |
|---|
| 2026.03.09 | ₩46,981 | ₩48,504 | ₩46,957 | ₩48,504 | +3.24% | 1.2만 |
|---|
| 2026.03.06 | ₩47,983 | ₩48,126 | ₩47,449 | ₩47,970 | -0.03% | 8천 |
|---|
| 2026.03.05 | ₩48,819 | ₩48,959 | ₩48,117 | ₩48,892 | +0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩49,854 | ₩49,901 | ₩49,159 | ₩49,186 | -1.34% | 5.5천 |
|---|
| 2026.03.03 | ₩49,413 | ₩49,627 | ₩48,785 | ₩49,494 | +0.16% | 7.6천 |
|---|
| 2026.03.02 | ₩49,360 | ₩50,138 | ₩48,464 | ₩49,734 | +0.76% | 7.6천 |
|---|
| 2026.02.27 | ₩52,020 | ₩52,020 | ₩49,774 | ₩49,877 | -4.12% | 7.1천 |
|---|
| 2026.02.26 | ₩52,073 | ₩52,561 | ₩51,619 | ₩51,982 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩52,354 | ₩52,407 | ₩51,632 | ₩52,127 | -0.43% | 8.2천 |
|---|
| 2026.02.24 | ₩51,806 | ₩52,394 | ₩51,632 | ₩51,632 | -0.34% | 8.9천 |
|---|
| 2026.02.23 | ₩49,988 | ₩51,204 | ₩49,988 | ₩50,443 | +0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩49,200 | ₩50,322 | ₩49,200 | ₩50,055 | +1.74% | 5.2만 |
|---|
| 2026.02.19 | ₩50,022 | ₩50,189 | ₩49,320 | ₩49,368 | -1.31% | 8.6천 |
|---|
| 2026.02.18 | ₩50,028 | ₩50,590 | ₩49,854 | ₩50,148 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩48,237 | ₩50,556 | ₩48,237 | ₩49,908 | +3.46% | 1.4만 |
|---|
| 2026.02.13 | ₩49,681 | ₩49,681 | ₩48,344 | ₩48,344 | -2.69% | 2.2만 |
|---|
| 2026.02.12 | ₩52,514 | ₩52,661 | ₩49,614 | ₩49,761 | -5.24% | 1.8만 |
|---|
| 2026.02.11 | ₩52,955 | ₩54,238 | ₩52,955 | ₩52,995 | +0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩52,701 | ₩53,142 | ₩52,554 | ₩52,554 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩53,624 | ₩53,624 | ₩52,367 | ₩52,848 | -1.45% | 1.7만 |
|---|
| 2026.02.06 | ₩53,984 | ₩54,693 | ₩53,837 | ₩54,091 | +0.20% | 1.7만 |
|---|
| 2026.02.05 | ₩54,038 | ₩54,332 | ₩52,995 | ₩53,931 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩51,806 | ₩54,158 | ₩51,806 | ₩53,931 | +4.10% | 2.6만 |
|---|
| 2026.02.03 | ₩52,234 | ₩52,434 | ₩51,739 | ₩52,085 | -0.28% | 1.6만 |
|---|
| 2026.02.02 | ₩50,269 | ₩52,307 | ₩49,788 | ₩52,307 | +4.05% | 2.1만 |
|---|
| 2026.01.30 | ₩48,518 | ₩50,402 | ₩48,371 | ₩50,015 | +3.09% | 1.9만 |
|---|
| 2026.01.29 | ₩49,159 | ₩50,095 | ₩49,106 | ₩49,560 | +0.82% | 1.5만 |
|---|
| 2026.01.28 | ₩49,320 | ₩49,687 | ₩48,852 | ₩49,133 | -0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩50,469 | ₩50,483 | ₩49,721 | ₩49,881 | -1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩47,970 | ₩49,320 | ₩47,970 | ₩49,320 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩47,195 | ₩47,969 | ₩46,820 | ₩47,612 | +0.88% | 1.9만 |
|---|
| 2026.01.22 | ₩48,023 | ₩48,251 | ₩47,609 | ₩47,609 | -0.86% | 1.4만 |
|---|
| 2026.01.21 | ₩47,061 | ₩48,117 | ₩47,048 | ₩47,676 | +1.31% | 2.6만 |
|---|
| 2026.01.20 | ₩48,277 | ₩49,213 | ₩46,633 | ₩47,355 | -1.91% | 2.8만 |
|---|
| 2026.01.16 | ₩50,108 | ₩50,165 | ₩49,441 | ₩49,614 | -0.99% | 4.9만 |
|---|
| 2026.01.15 | ₩50,750 | ₩50,750 | ₩49,948 | ₩50,001 | -1.47% | 1.1만 |
|---|
| 2026.01.14 | ₩50,229 | ₩50,795 | ₩49,868 | ₩50,563 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩50,576 | ₩51,044 | ₩50,362 | ₩51,044 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩50,496 | ₩50,841 | ₩49,921 | ₩50,416 | -0.16% | 2만 |
|---|
| 2026.01.09 | ₩50,656 | ₩50,857 | ₩49,988 | ₩50,563 | -0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩49,961 | ₩50,576 | ₩49,641 | ₩50,429 | +0.94% | 3만 |
|---|
| 2026.01.07 | ₩51,899 | ₩51,899 | ₩50,763 | ₩51,191 | -1.36% | 1.3만 |
|---|
| 2026.01.06 | ₩52,421 | ₩52,421 | ₩51,258 | ₩51,258 | -2.22% | 2.6만 |
|---|
| 2026.01.05 | ₩53,196 | ₩53,490 | ₩52,287 | ₩52,434 | -1.43% | 3.6만 |
|---|
| 2026.01.02 | ₩54,038 | ₩55,495 | ₩53,383 | ₩53,610 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩53,931 | ₩54,265 | ₩53,931 | ₩54,046 | +0.21% | 6.6천 |
|---|
| 2025.12.30 | ₩53,717 | ₩54,468 | ₩53,717 | ₩54,131 | +0.77% | 7.7천 |
|---|
| 2025.12.29 | ₩53,637 | ₩54,599 | ₩53,637 | ₩54,319 | +1.27% | 1.4만 |
|---|
| 2025.12.26 | ₩54,720 | ₩55,082 | ₩54,452 | ₩54,452 | -0.49% | 1.9만 |
|---|
| 2025.12.24 | ₩53,811 | ₩55,134 | ₩53,811 | ₩54,599 | +1.47% | 6.3천 |
|---|
| 2025.12.23 | ₩53,717 | ₩54,399 | ₩53,717 | ₩54,252 | +1.00% | 1.3만 |
|---|
| 2025.12.22 | ₩54,532 | ₩54,706 | ₩53,851 | ₩54,279 | -0.47% | 1.5만 |
|---|
| 2025.12.19 | ₩54,679 | ₩54,960 | ₩54,345 | ₩54,960 | +0.51% | 3.9만 |
|---|
| 2025.12.18 | ₩55,214 | ₩55,214 | ₩53,530 | ₩54,586 | -1.14% | 1.8만 |
|---|
| 2025.12.17 | ₩55,268 | ₩55,602 | ₩54,470 | ₩54,599 | -1.21% | 1.2만 |
|---|
| 2025.12.16 | ₩54,960 | ₩55,375 | ₩54,679 | ₩55,121 | +0.29% | 1.3만 |
|---|
| 2025.12.15 | ₩56,925 | ₩56,925 | ₩54,933 | ₩55,014 | -3.36% | 4.3만 |
|---|
| 2025.12.12 | ₩56,390 | ₩56,805 | ₩56,364 | ₩56,805 | +0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩56,925 | ₩56,925 | ₩55,602 | ₩56,551 | -0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩56,283 | ₩56,885 | ₩56,083 | ₩56,638 | +0.63% | 1.8만 |
|---|
| 2025.12.09 | ₩56,751 | ₩56,938 | ₩56,349 | ₩56,349 | -0.71% | 1.3만 |
|---|
| 2025.12.08 | ₩56,537 | ₩56,751 | ₩56,123 | ₩56,390 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩57,700 | ₩57,747 | ₩56,952 | ₩56,952 | -1.30% | 1.9만 |
|---|
| 2025.12.04 | ₩58,248 | ₩58,275 | ₩57,206 | ₩57,464 | -1.35% | 1.7만 |
|---|
| 2025.12.03 | ₩58,756 | ₩59,684 | ₩58,168 | ₩58,168 | -1.00% | 2만 |
|---|
| 2025.12.02 | ₩57,874 | ₩59,047 | ₩57,874 | ₩58,649 | +1.34% | 2.3만 |
|---|
| 2025.12.01 | ₩56,765 | ₩58,556 | ₩56,644 | ₩58,262 | +2.64% | 1.3만 |
|---|
| 2025.11.28 | ₩57,005 | ₩57,607 | ₩56,778 | ₩57,607 | +1.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,192 | ₩57,633 | ₩56,985 | ₩57,353 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩56,805 | ₩57,874 | ₩56,805 | ₩57,052 | +0.44% | 2.2만 |
|---|
| 2025.11.24 | ₩56,003 | ₩57,112 | ₩56,003 | ₩56,965 | +1.72% | 2.5만 |
|---|
| 2025.11.21 | ₩54,546 | ₩56,511 | ₩54,546 | ₩55,682 | +2.08% | 39.3만 |
|---|
| 2025.11.20 | ₩56,337 | ₩56,978 | ₩54,733 | ₩54,733 | -2.85% | 1.6만 |
|---|
| 2025.11.19 | ₩55,134 | ₩56,203 | ₩55,067 | ₩55,201 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩55,842 | ₩55,842 | ₩54,629 | ₩55,214 | -1.12% | 2.6만 |
|---|
| 2025.11.17 | ₩55,909 | ₩55,909 | ₩54,760 | ₩55,107 | -1.43% | 3.5만 |
|---|
| 2025.11.14 | ₩56,110 | ₩57,553 | ₩56,070 | ₩56,364 | +0.45% | 3만 |
|---|
| 2025.11.13 | ₩56,898 | ₩57,660 | ₩56,671 | ₩56,805 | -0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩57,526 | ₩57,526 | ₩56,680 | ₩56,751 | -1.35% | 1.9만 |
|---|
| 2025.11.11 | ₩55,722 | ₩57,580 | ₩55,722 | ₩57,433 | +3.07% | 9.7천 |
|---|
| 2025.11.10 | ₩56,243 | ₩57,072 | ₩55,829 | ₩55,976 | -0.48% | 3만 |
|---|
| 2025.11.07 | ₩56,404 | ₩56,938 | ₩55,816 | ₩56,016 | -0.69% | 2.1만 |
|---|
| 2025.11.06 | ₩57,019 | ₩57,112 | ₩56,083 | ₩56,724 | -0.52% | 1.8만 |
|---|
| 2025.11.05 | ₩56,511 | ₩56,765 | ₩55,824 | ₩56,765 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩55,615 | ₩56,925 | ₩55,615 | ₩56,644 | +1.85% | 1.9만 |
|---|
| 2025.11.03 | ₩56,671 | ₩56,671 | ₩55,602 | ₩56,096 | -1.01% | 2만 |
|---|
| 2025.10.31 | ₩58,957 | ₩58,957 | ₩56,724 | ₩57,099 | -3.15% | 1.8만 |
|---|
| 2025.10.30 | ₩56,537 | ₩57,513 | ₩56,537 | ₩57,188 | +1.15% | 2.9만 |
|---|
| 2025.10.29 | ₩56,597 | ₩57,152 | ₩56,390 | ₩56,390 | -0.37% | 1.1만 |
|---|
| 2025.10.28 | ₩56,751 | ₩56,758 | ₩56,457 | ₩56,631 | -0.21% | 1.5만 |
|---|
| 2025.10.27 | ₩55,735 | ₩56,618 | ₩55,522 | ₩56,618 | +1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩55,201 | ₩55,802 | ₩54,593 | ₩55,548 | +0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩54,385 | ₩54,905 | ₩54,385 | ₩54,853 | +0.86% | 1.2만 |
|---|
| 2025.10.22 | ₩55,401 | ₩55,401 | ₩53,690 | ₩54,145 | -2.27% | 2.6만 |
|---|
| 2025.10.21 | ₩54,987 | ₩55,865 | ₩54,987 | ₩55,401 | +0.75% | 1.9만 |
|---|
| 2025.10.20 | ₩53,263 | ₩55,896 | ₩53,263 | ₩55,468 | +4.14% | 4.8만 |
|---|
| 2025.10.17 | ₩51,686 | ₩53,343 | ₩51,686 | ₩53,116 | +2.77% | 6.7만 |
|---|
| 2025.10.16 | ₩52,113 | ₩52,856 | ₩51,432 | ₩51,726 | -0.74% | 2.6만 |
|---|
| 2025.10.15 | ₩52,474 | ₩52,942 | ₩52,080 | ₩52,361 | -0.22% | 1.2만 |
|---|
| 2025.10.14 | ₩51,966 | ₩52,274 | ₩51,298 | ₩52,274 | +0.59% | 2.2만 |
|---|
| 2025.10.13 | ₩52,514 | ₩53,022 | ₩52,034 | ₩52,434 | -0.15% | 2.1만 |
|---|
| 2025.10.10 | ₩54,613 | ₩54,613 | ₩51,833 | ₩51,833 | -5.09% | 3.1만 |
|---|