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 | ₩54,767 | ₩54,927 | ₩53,966 | ₩54,732 | -0.06% | 7.8천 |
| 2026.10.08 | ₩54,607 | ₩55,782 | ₩54,607 | ₩55,475 | +1.59% | 9.3천 |
| 2026.10.07 | ₩54,273 | ₩54,754 | ₩54,233 | ₩54,720 | +0.82% | 4.9천 |
| 2026.10.06 | ₩54,754 | ₩54,754 | ₩53,792 | ₩54,019 | -1.34% | 9.4천 |
| 2026.10.05 | ₩53,378 | ₩54,633 | ₩53,378 | ₩54,000 | +1.17% | 5.1천 |
| 2026.10.02 | ₩54,298 | ₩54,540 | ₩53,952 | ₩54,500 | +0.37% | 9.2천 |
| 2026.10.01 | ₩53,698 | ₩54,166 | ₩53,057 | ₩53,812 | +0.21% | 2.1만 |
| 2026.09.30 | ₩54,834 | ₩55,462 | ₩53,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,532 |
| -0.55% |
| 1만 |
| 2026.09.29 | ₩54,376 | ₩54,553 | ₩53,632 | ₩53,638 | -1.36% | 1.6만 |
|---|
| 2026.09.28 | ₩55,996 | ₩56,343 | ₩55,435 | ₩55,515 | -0.86% | 1.1만 |
|---|
| 2026.09.25 | ₩55,301 | ₩56,303 | ₩55,034 | ₩56,303 | +1.81% | 1.5만 |
|---|
| 2026.09.24 | ₩55,408 | ₩55,782 | ₩55,049 | ₩55,371 | -0.07% | 9.5천 |
|---|
| 2026.09.23 | ₩56,784 | ₩56,784 | ₩55,435 | ₩55,471 | -2.31% | 1만 |
|---|
| 2026.09.22 | ₩56,357 | ₩57,105 | ₩56,009 | ₩56,027 | -0.59% | 1.4만 |
|---|
| 2026.09.21 | ₩54,941 | ₩56,023 | ₩54,780 | ₩55,938 | +1.82% | 1.3만 |
|---|
| 2026.09.18 | ₩56,383 | ₩56,383 | ₩55,108 | ₩55,555 | -1.47% | 3.8만 |
|---|
| 2026.09.17 | ₩54,901 | ₩56,109 | ₩54,653 | ₩55,944 | +1.90% | 1.3만 |
|---|
| 2026.09.16 | ₩55,088 | ₩55,649 | ₩54,808 | ₩54,999 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩54,667 | ₩54,807 | ₩54,486 | ₩54,754 | +0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩55,702 | ₩55,702 | ₩54,820 | ₩55,141 | -1.01% | 6.9천 |
|---|
| 2026.09.11 | ₩53,952 | ₩56,049 | ₩53,952 | ₩55,221 | +2.35% | 2.2만 |
|---|
| 2026.09.10 | ₩51,948 | ₩54,096 | ₩51,948 | ₩54,096 | +4.13% | 1.2만 |
|---|
| 2026.09.09 | ₩52,356 | ₩52,556 | ₩50,980 | ₩51,946 | -0.78% | 2.5만 |
|---|
| 2026.09.08 | ₩52,576 | ₩52,576 | ₩51,882 | ₩52,102 | -0.90% | 8.8천 |
|---|
| 2026.09.04 | ₩54,580 | ₩54,727 | ₩52,937 | ₩53,151 | -2.62% | 1.7만 |
|---|
| 2026.09.03 | ₩54,366 | ₩55,208 | ₩54,366 | ₩54,894 | +0.97% | 9.3천 |
|---|
| 2026.09.02 | ₩54,219 | ₩54,433 | ₩54,046 | ₩54,229 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩52,429 | ₩54,527 | ₩52,429 | ₩54,186 | +3.35% | 9천 |
|---|
| 2026.08.31 | ₩52,910 | ₩52,910 | ₩51,855 | ₩52,620 | -0.55% | 1.9만 |
|---|
| 2026.08.28 | ₩52,576 | ₩53,887 | ₩52,576 | ₩53,503 | +1.76% | 8.5천 |
|---|
| 2026.08.27 | ₩51,788 | ₩52,648 | ₩51,615 | ₩52,512 | +1.40% | 7.5천 |
|---|
| 2026.08.26 | ₩51,347 | ₩52,571 | ₩51,347 | ₩52,293 | +1.84% | 5.2천 |
|---|
| 2026.08.25 | ₩51,428 | ₩51,962 | ₩51,314 | ₩51,620 | +0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩52,242 | ₩52,242 | ₩51,611 | ₩51,615 | -1.20% | 1.3만 |
|---|
| 2026.08.21 | ₩52,029 | ₩52,109 | ₩51,187 | ₩51,725 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩52,309 | ₩53,565 | ₩52,027 | ₩52,027 | -0.54% | 1만 |
|---|
| 2026.08.19 | ₩51,828 | ₩53,605 | ₩51,828 | ₩53,117 | +2.49% | 1.1만 |
|---|
| 2026.08.18 | ₩51,214 | ₩52,043 | ₩51,214 | ₩51,855 | +1.25% | 7.4천 |
|---|
| 2026.08.17 | ₩51,040 | ₩51,134 | ₩50,399 | ₩50,933 | -0.21% | 1.9만 |
|---|
| 2026.08.14 | ₩51,541 | ₩51,541 | ₩51,094 | ₩51,374 | -0.32% | 6.4천 |
|---|
| 2026.08.13 | ₩50,960 | ₩51,223 | ₩50,641 | ₩51,054 | +0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩50,706 | ₩50,935 | ₩50,279 | ₩50,452 | -0.50% | 1.7만 |
|---|
| 2026.08.11 | ₩51,339 | ₩51,481 | ₩50,679 | ₩51,094 | -0.48% | 8.3천 |
|---|
| 2026.08.10 | ₩52,603 | ₩52,603 | ₩51,267 | ₩51,727 | -1.67% | 1.4만 |
|---|
| 2026.08.07 | ₩52,790 | ₩53,051 | ₩52,616 | ₩52,937 | +0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩53,097 | ₩53,431 | ₩52,189 | ₩52,630 | -0.88% | 2.4만 |
|---|
| 2026.08.05 | ₩52,002 | ₩52,479 | ₩51,521 | ₩52,429 | +0.82% | 1.3만 |
|---|
| 2026.08.04 | ₩51,013 | ₩52,282 | ₩50,506 | ₩52,070 | +2.07% | 3.6만 |
|---|
| 2026.08.03 | ₩52,443 | ₩52,443 | ₩50,846 | ₩50,846 | -3.04% | 3.2만 |
|---|
| 2026.07.31 | ₩50,305 | ₩52,337 | ₩50,305 | ₩52,337 | +4.04% | 5.3만 |
|---|
| 2026.07.30 | ₩57,412 | ₩57,614 | ₩56,811 | ₩57,519 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩58,587 | ₩59,643 | ₩58,394 | ₩58,394 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩58,774 | ₩59,206 | ₩57,919 | ₩58,814 | +0.07% | 1.8만 |
|---|
| 2026.07.27 | ₩57,906 | ₩58,601 | ₩57,559 | ₩58,213 | +0.53% | 1.4만 |
|---|
| 2026.07.24 | ₩55,301 | ₩57,993 | ₩55,301 | ₩57,839 | +4.59% | 1.9만 |
|---|
| 2026.07.23 | ₩55,566 | ₩56,156 | ₩54,059 | ₩55,416 | -0.27% | 1.3만 |
|---|
| 2026.07.22 | ₩56,477 | ₩56,731 | ₩55,796 | ₩56,449 | -0.05% | 9.2천 |
|---|
| 2026.07.21 | ₩56,012 | ₩57,051 | ₩55,611 | ₩56,732 | +1.29% | 1.2만 |
|---|
| 2026.07.20 | ₩57,813 | ₩57,813 | ₩55,916 | ₩56,502 | -2.27% | 1.6만 |
|---|
| 2026.07.17 | ₩58,086 | ₩58,534 | ₩57,485 | ₩58,534 | +0.77% | 2.6만 |
|---|
| 2026.07.16 | ₩57,105 | ₩58,507 | ₩57,105 | ₩58,147 | +1.82% | 1.5만 |
|---|
| 2026.07.15 | ₩55,528 | ₩57,171 | ₩55,528 | ₩57,066 | +2.77% | 1.3만 |
|---|
| 2026.07.14 | ₩54,119 | ₩54,727 | ₩53,819 | ₩54,445 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩55,098 | ₩56,103 | ₩54,727 | ₩54,967 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩53,551 | ₩54,967 | ₩53,551 | ₩54,767 | +2.27% | 1.3만 |
|---|
| 2026.07.09 | ₩53,859 | ₩55,118 | ₩53,859 | ₩55,118 | +2.34% | 1.4만 |
|---|
| 2026.07.08 | ₩53,612 | ₩54,767 | ₩53,612 | ₩54,446 | +1.56% | 1.6만 |
|---|
| 2026.07.07 | ₩54,767 | ₩54,820 | ₩53,939 | ₩54,032 | -1.34% | 1.4만 |
|---|
| 2026.07.06 | ₩52,977 | ₩54,633 | ₩52,977 | ₩54,313 | +2.52% | 1.1만 |
|---|
| 2026.07.02 | ₩50,586 | ₩53,632 | ₩50,573 | ₩53,632 | +6.02% | 2.1만 |
|---|
| 2026.07.01 | ₩50,492 | ₩50,945 | ₩50,025 | ₩50,814 | +0.64% | 6.2천 |
|---|
| 2026.06.30 | ₩48,596 | ₩49,811 | ₩48,596 | ₩49,611 | +2.09% | 8.1천 |
|---|
| 2026.06.29 | ₩48,195 | ₩48,849 | ₩47,928 | ₩48,186 | -0.02% | 5.1천 |
|---|
| 2026.06.26 | ₩46,752 | ₩48,876 | ₩46,752 | ₩48,662 | +4.09% | 1.8만 |
|---|
| 2026.06.25 | ₩49,811 | ₩49,811 | ₩46,926 | ₩47,393 | -4.85% | 2.8만 |
|---|
| 2026.06.24 | ₩51,120 | ₩52,115 | ₩50,965 | ₩50,965 | -0.30% | 5.9천 |
|---|
| 2026.06.23 | ₩51,294 | ₩52,349 | ₩51,294 | ₩51,359 | +0.13% | 7.6천 |
|---|
| 2026.06.22 | ₩51,922 | ₩52,697 | ₩51,628 | ₩51,628 | -0.57% | 8.6만 |
|---|
| 2026.06.18 | ₩52,483 | ₩52,483 | ₩51,701 | ₩52,109 | -0.71% | 1만 |
|---|
| 2026.06.17 | ₩52,242 | ₩52,937 | ₩51,374 | ₩51,641 | -1.15% | 1.7만 |
|---|
| 2026.06.16 | ₩51,922 | ₩52,347 | ₩51,908 | ₩52,347 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩50,933 | ₩52,022 | ₩50,933 | ₩51,664 | +1.43% | 1.7만 |
|---|
| 2026.06.12 | ₩51,935 | ₩51,948 | ₩50,840 | ₩50,932 | -1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩52,095 | ₩52,095 | ₩50,726 | ₩51,806 | -0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩50,492 | ₩51,454 | ₩50,426 | ₩51,154 | +1.31% | 1.2만 |
|---|
| 2026.06.09 | ₩53,284 | ₩53,284 | ₩50,326 | ₩50,953 | -4.37% | 6.4만 |
|---|
| 2026.06.08 | ₩55,034 | ₩56,103 | ₩53,137 | ₩53,137 | -3.45% | 6.2만 |
|---|
| 2026.06.05 | ₩56,011 | ₩56,236 | ₩54,623 | ₩54,827 | -2.11% | 1.4만 |
|---|
| 2026.06.04 | ₩55,101 | ₩55,675 | ₩55,101 | ₩55,532 | +0.78% | 7.1천 |
|---|
| 2026.06.03 | ₩56,704 | ₩56,704 | ₩55,047 | ₩55,304 | -2.47% | 1.4만 |
|---|
| 2026.06.02 | ₩54,326 | ₩56,437 | ₩54,326 | ₩56,345 | +3.72% | 1.3만 |
|---|
| 2026.06.01 | ₩55,462 | ₩55,515 | ₩54,299 | ₩54,464 | -1.80% | 1.3만 |
|---|
| 2026.05.29 | ₩56,570 | ₩56,570 | ₩55,715 | ₩56,059 | -0.90% | 1.2만 |
|---|
| 2026.05.28 | ₩56,049 | ₩56,076 | ₩55,602 | ₩56,076 | +0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩55,448 | ₩56,303 | ₩55,448 | ₩55,801 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩54,580 | ₩55,995 | ₩54,366 | ₩55,230 | +1.19% | 1.3만 |
|---|
| 2026.05.22 | ₩55,488 | ₩56,216 | ₩55,488 | ₩55,725 | +0.43% | 1.1만 |
|---|
| 2026.05.21 | ₩54,927 | ₩55,154 | ₩53,966 | ₩54,899 | -0.05% | 1.3만 |
|---|
| 2026.05.20 | ₩53,364 | ₩54,293 | ₩53,364 | ₩54,293 | +1.74% | 7.1천 |
|---|
| 2026.05.19 | ₩51,815 | ₩53,805 | ₩51,815 | ₩53,632 | +3.51% | 1.3만 |
|---|
| 2026.05.18 | ₩54,246 | ₩54,246 | ₩52,777 | ₩53,511 | -1.35% | 1.1만 |
|---|
| 2026.05.15 | ₩53,177 | ₩54,767 | ₩53,177 | ₩54,251 | +2.02% | 1.5만 |
|---|
| 2026.05.14 | ₩53,805 | ₩54,126 | ₩53,431 | ₩53,712 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩52,750 | ₩54,313 | ₩52,750 | ₩54,071 | +2.50% | 2.1만 |
|---|
| 2026.05.12 | ₩52,803 | ₩53,084 | ₩52,803 | ₩53,004 | +0.38% | 7.4천 |
|---|
| 2026.05.11 | ₩52,683 | ₩52,830 | ₩52,176 | ₩52,563 | -0.23% | 2.2만 |
|---|
| 2026.05.08 | ₩52,483 | ₩53,418 | ₩52,483 | ₩53,017 | +1.02% | 1.6만 |
|---|
| 2026.05.07 | ₩51,775 | ₩52,596 | ₩51,775 | ₩51,775 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩50,626 | ₩51,882 | ₩50,559 | ₩51,846 | +2.41% | 1.4만 |
|---|
| 2026.05.05 | ₩49,865 | ₩51,107 | ₩49,865 | ₩51,074 | +2.42% | 1.7만 |
|---|
| 2026.05.04 | ₩50,252 | ₩50,265 | ₩49,170 | ₩49,575 | -1.35% | 1.5만 |
|---|
| 2026.05.01 | ₩51,027 | ₩52,095 | ₩50,319 | ₩50,319 | -1.39% | 1.9만 |
|---|
| 2026.04.30 | ₩48,088 | ₩49,317 | ₩48,048 | ₩48,609 | +1.08% | 3.5만 |
|---|
| 2026.04.29 | ₩48,061 | ₩48,355 | ₩48,021 | ₩48,256 | +0.41% | 5.8천 |
|---|
| 2026.04.28 | ₩48,930 | ₩48,930 | ₩48,088 | ₩48,469 | -0.94% | 1.2만 |
|---|
| 2026.04.27 | ₩48,462 | ₩48,513 | ₩47,540 | ₩47,841 | -1.28% | 9천 |
|---|
| 2026.04.24 | ₩49,157 | ₩49,197 | ₩48,661 | ₩48,872 | -0.58% | 1.1만 |
|---|
| 2026.04.23 | ₩49,090 | ₩49,865 | ₩49,090 | ₩49,421 | +0.67% | 7.9천 |
|---|
| 2026.04.22 | ₩48,222 | ₩49,491 | ₩48,222 | ₩49,333 | +2.30% | 4.6천 |
|---|
| 2026.04.21 | ₩48,449 | ₩48,976 | ₩47,701 | ₩47,701 | -1.54% | 1.1만 |
|---|
| 2026.04.20 | ₩48,970 | ₩49,624 | ₩48,970 | ₩49,290 | +0.65% | 1.3만 |
|---|
| 2026.04.17 | ₩48,569 | ₩49,464 | ₩48,462 | ₩49,007 | +0.90% | 1.5만 |
|---|
| 2026.04.16 | ₩48,228 | ₩48,228 | ₩47,287 | ₩47,601 | -1.30% | 9.6천 |
|---|
| 2026.04.15 | ₩46,939 | ₩48,228 | ₩46,512 | ₩48,228 | +2.75% | 1.7만 |
|---|
| 2026.04.14 | ₩46,552 | ₩47,140 | ₩46,318 | ₩46,597 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩46,645 | ₩46,645 | ₩46,205 | ₩46,579 | -0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩46,919 | ₩47,580 | ₩46,919 | ₩47,086 | +0.36% | 6.1천 |
|---|
| 2026.04.09 | ₩47,086 | ₩47,287 | ₩46,579 | ₩47,287 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩46,766 | ₩47,019 | ₩46,499 | ₩46,779 | +0.03% | 9.2천 |
|---|
| 2026.04.07 | ₩45,750 | ₩45,884 | ₩44,107 | ₩45,630 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩46,271 | ₩47,613 | ₩46,271 | ₩46,895 | +1.35% | 7.1천 |
|---|
| 2026.04.02 | ₩46,873 | ₩46,873 | ₩45,750 | ₩46,552 | -0.68% | 3.1천 |
|---|
| 2026.04.01 | ₩46,445 | ₩46,592 | ₩46,231 | ₩46,405 | -0.09% | 7.6천 |
|---|
| 2026.03.31 | ₩45,056 | ₩46,352 | ₩44,735 | ₩45,978 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩45,176 | ₩45,176 | ₩44,468 | ₩44,481 | -1.54% | 1.8만 |
|---|
| 2026.03.27 | ₩46,071 | ₩46,726 | ₩45,216 | ₩45,216 | -1.86% | 1.7만 |
|---|
| 2026.03.26 | ₩45,951 | ₩47,060 | ₩45,951 | ₩46,098 | +0.32% | 9.6천 |
|---|
| 2026.03.25 | ₩46,499 | ₩46,592 | ₩45,857 | ₩46,100 | -0.86% | 1.3만 |
|---|
| 2026.03.24 | ₩46,258 | ₩46,746 | ₩45,937 | ₩45,937 | -0.69% | 9.1천 |
|---|
| 2026.03.23 | ₩46,165 | ₩46,499 | ₩45,729 | ₩45,764 | -0.87% | 1.5만 |
|---|
| 2026.03.20 | ₩45,163 | ₩45,670 | ₩45,149 | ₩45,563 | +0.89% | 44.4만 |
|---|
| 2026.03.19 | ₩45,417 | ₩46,218 | ₩45,165 | ₩45,483 | +0.15% | 8.7천 |
|---|
| 2026.03.18 | ₩46,352 | ₩46,806 | ₩45,697 | ₩45,697 | -1.41% | 7.2천 |
|---|
| 2026.03.17 | ₩46,499 | ₩46,966 | ₩46,499 | ₩46,645 | +0.32% | 6.5천 |
|---|
| 2026.03.16 | ₩45,897 | ₩46,686 | ₩45,897 | ₩46,485 | +1.28% | 5.2천 |
|---|
| 2026.03.13 | ₩46,859 | ₩47,474 | ₩45,911 | ₩45,911 | -2.02% | 7.1천 |
|---|
| 2026.03.12 | ₩47,754 | ₩47,754 | ₩47,206 | ₩47,327 | -0.90% | 9.9천 |
|---|
| 2026.03.11 | ₩48,676 | ₩48,756 | ₩48,335 | ₩48,382 | -0.60% | 7.1천 |
|---|
| 2026.03.10 | ₩47,781 | ₩48,735 | ₩47,781 | ₩48,516 | +1.54% | 3.9천 |
|---|
| 2026.03.09 | ₩46,953 | ₩48,475 | ₩46,929 | ₩48,475 | +3.24% | 1.2만 |
|---|
| 2026.03.06 | ₩47,955 | ₩48,097 | ₩47,420 | ₩47,941 | -0.03% | 8천 |
|---|
| 2026.03.05 | ₩48,789 | ₩48,930 | ₩48,088 | ₩48,863 | +0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩49,825 | ₩49,871 | ₩49,130 | ₩49,157 | -1.34% | 5.5천 |
|---|
| 2026.03.03 | ₩49,384 | ₩49,598 | ₩48,756 | ₩49,464 | +0.16% | 7.6천 |
|---|
| 2026.03.02 | ₩49,330 | ₩50,108 | ₩48,435 | ₩49,704 | +0.76% | 7.6천 |
|---|
| 2026.02.27 | ₩51,989 | ₩51,989 | ₩49,744 | ₩49,847 | -4.12% | 7.1천 |
|---|
| 2026.02.26 | ₩52,042 | ₩52,530 | ₩51,588 | ₩51,951 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩52,323 | ₩52,376 | ₩51,601 | ₩52,095 | -0.43% | 8.2천 |
|---|
| 2026.02.24 | ₩51,775 | ₩52,363 | ₩51,601 | ₩51,601 | -0.34% | 8.9천 |
|---|
| 2026.02.23 | ₩49,958 | ₩51,174 | ₩49,958 | ₩50,412 | +0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩49,170 | ₩50,292 | ₩49,170 | ₩50,025 | +1.74% | 5.2만 |
|---|
| 2026.02.19 | ₩49,992 | ₩50,159 | ₩49,290 | ₩49,338 | -1.31% | 8.6천 |
|---|
| 2026.02.18 | ₩49,998 | ₩50,559 | ₩49,825 | ₩50,118 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩48,208 | ₩50,526 | ₩48,208 | ₩49,878 | +3.46% | 1.4만 |
|---|
| 2026.02.13 | ₩49,651 | ₩49,651 | ₩48,315 | ₩48,315 | -2.69% | 2.2만 |
|---|
| 2026.02.12 | ₩52,483 | ₩52,630 | ₩49,584 | ₩49,731 | -5.24% | 1.8만 |
|---|
| 2026.02.11 | ₩52,924 | ₩54,206 | ₩52,924 | ₩52,964 | +0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩52,670 | ₩53,111 | ₩52,523 | ₩52,523 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩53,591 | ₩53,591 | ₩52,336 | ₩52,817 | -1.45% | 1.7만 |
|---|
| 2026.02.06 | ₩53,952 | ₩54,660 | ₩53,805 | ₩54,059 | +0.20% | 1.7만 |
|---|
| 2026.02.05 | ₩54,006 | ₩54,299 | ₩52,964 | ₩53,899 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩51,775 | ₩54,126 | ₩51,775 | ₩53,899 | +4.10% | 2.6만 |
|---|
| 2026.02.03 | ₩52,202 | ₩52,403 | ₩51,708 | ₩52,054 | -0.28% | 1.6만 |
|---|
| 2026.02.02 | ₩50,239 | ₩52,276 | ₩49,758 | ₩52,276 | +4.05% | 2.1만 |
|---|
| 2026.01.30 | ₩48,489 | ₩50,372 | ₩48,342 | ₩49,985 | +3.09% | 1.9만 |
|---|
| 2026.01.29 | ₩49,130 | ₩50,065 | ₩49,077 | ₩49,531 | +0.82% | 1.5만 |
|---|
| 2026.01.28 | ₩49,290 | ₩49,658 | ₩48,823 | ₩49,103 | -0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩50,439 | ₩50,452 | ₩49,691 | ₩49,851 | -1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩47,941 | ₩49,290 | ₩47,941 | ₩49,290 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩47,166 | ₩47,940 | ₩46,792 | ₩47,583 | +0.88% | 1.9만 |
|---|
| 2026.01.22 | ₩47,995 | ₩48,222 | ₩47,580 | ₩47,580 | -0.86% | 1.4만 |
|---|
| 2026.01.21 | ₩47,033 | ₩48,088 | ₩47,019 | ₩47,647 | +1.31% | 2.6만 |
|---|
| 2026.01.20 | ₩48,248 | ₩49,183 | ₩46,605 | ₩47,327 | -1.91% | 2.8만 |
|---|
| 2026.01.16 | ₩50,078 | ₩50,134 | ₩49,412 | ₩49,584 | -0.99% | 4.9만 |
|---|
| 2026.01.15 | ₩50,720 | ₩50,720 | ₩49,918 | ₩49,972 | -1.47% | 1.1만 |
|---|
| 2026.01.14 | ₩50,199 | ₩50,765 | ₩49,838 | ₩50,533 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩50,546 | ₩51,013 | ₩50,332 | ₩51,013 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩50,466 | ₩50,810 | ₩49,891 | ₩50,386 | -0.16% | 2만 |
|---|
| 2026.01.09 | ₩50,626 | ₩50,826 | ₩49,958 | ₩50,533 | -0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩49,931 | ₩50,546 | ₩49,611 | ₩50,399 | +0.94% | 3만 |
|---|
| 2026.01.07 | ₩51,868 | ₩51,868 | ₩50,733 | ₩51,160 | -1.36% | 1.3만 |
|---|
| 2026.01.06 | ₩52,389 | ₩52,389 | ₩51,227 | ₩51,227 | -2.22% | 2.6만 |
|---|
| 2026.01.05 | ₩53,164 | ₩53,458 | ₩52,256 | ₩52,403 | -1.43% | 3.6만 |
|---|
| 2026.01.02 | ₩54,006 | ₩55,462 | ₩53,351 | ₩53,578 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩53,899 | ₩54,233 | ₩53,899 | ₩54,014 | +0.21% | 6.6천 |
|---|
| 2025.12.30 | ₩53,685 | ₩54,436 | ₩53,685 | ₩54,099 | +0.77% | 7.7천 |
|---|
| 2025.12.29 | ₩53,605 | ₩54,567 | ₩53,605 | ₩54,286 | +1.27% | 1.4만 |
|---|
| 2025.12.26 | ₩54,687 | ₩55,049 | ₩54,420 | ₩54,420 | -0.49% | 1.9만 |
|---|
| 2025.12.24 | ₩53,779 | ₩55,101 | ₩53,779 | ₩54,567 | +1.47% | 6.3천 |
|---|
| 2025.12.23 | ₩53,685 | ₩54,366 | ₩53,685 | ₩54,219 | +1.00% | 1.3만 |
|---|
| 2025.12.22 | ₩54,500 | ₩54,673 | ₩53,819 | ₩54,246 | -0.47% | 1.5만 |
|---|
| 2025.12.19 | ₩54,647 | ₩54,927 | ₩54,313 | ₩54,927 | +0.51% | 3.9만 |
|---|
| 2025.12.18 | ₩55,181 | ₩55,181 | ₩53,498 | ₩54,553 | -1.14% | 1.8만 |
|---|
| 2025.12.17 | ₩55,235 | ₩55,568 | ₩54,437 | ₩54,567 | -1.21% | 1.2만 |
|---|
| 2025.12.16 | ₩54,927 | ₩55,341 | ₩54,647 | ₩55,088 | +0.29% | 1.3만 |
|---|
| 2025.12.15 | ₩56,891 | ₩56,891 | ₩54,901 | ₩54,981 | -3.36% | 4.3만 |
|---|
| 2025.12.12 | ₩56,357 | ₩56,771 | ₩56,330 | ₩56,771 | +0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩56,891 | ₩56,891 | ₩55,568 | ₩56,517 | -0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩56,250 | ₩56,851 | ₩56,049 | ₩56,604 | +0.63% | 1.8만 |
|---|
| 2025.12.09 | ₩56,717 | ₩56,904 | ₩56,315 | ₩56,315 | -0.71% | 1.3만 |
|---|
| 2025.12.08 | ₩56,503 | ₩56,717 | ₩56,089 | ₩56,357 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩57,666 | ₩57,712 | ₩56,918 | ₩56,918 | -1.30% | 1.9만 |
|---|
| 2025.12.04 | ₩58,213 | ₩58,240 | ₩57,171 | ₩57,429 | -1.35% | 1.7만 |
|---|
| 2025.12.03 | ₩58,721 | ₩59,648 | ₩58,133 | ₩58,133 | -1.00% | 2만 |
|---|
| 2025.12.02 | ₩57,839 | ₩59,012 | ₩57,839 | ₩58,614 | +1.34% | 2.3만 |
|---|
| 2025.12.01 | ₩56,731 | ₩58,521 | ₩56,610 | ₩58,227 | +2.64% | 1.3만 |
|---|
| 2025.11.28 | ₩56,971 | ₩57,572 | ₩56,744 | ₩57,572 | +1.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,158 | ₩57,599 | ₩56,951 | ₩57,318 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩56,771 | ₩57,839 | ₩56,771 | ₩57,018 | +0.44% | 2.2만 |
|---|
| 2025.11.24 | ₩55,969 | ₩57,078 | ₩55,969 | ₩56,931 | +1.72% | 2.5만 |
|---|
| 2025.11.21 | ₩54,513 | ₩56,477 | ₩54,513 | ₩55,649 | +2.08% | 39.3만 |
|---|
| 2025.11.20 | ₩56,303 | ₩56,944 | ₩54,700 | ₩54,700 | -2.85% | 1.6만 |
|---|
| 2025.11.19 | ₩55,101 | ₩56,170 | ₩55,034 | ₩55,168 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩55,809 | ₩55,809 | ₩54,596 | ₩55,181 | -1.12% | 2.6만 |
|---|
| 2025.11.17 | ₩55,876 | ₩55,876 | ₩54,727 | ₩55,074 | -1.43% | 3.5만 |
|---|
| 2025.11.14 | ₩56,076 | ₩57,519 | ₩56,036 | ₩56,330 | +0.45% | 3만 |
|---|
| 2025.11.13 | ₩56,864 | ₩57,626 | ₩56,637 | ₩56,771 | -0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩57,492 | ₩57,492 | ₩56,646 | ₩56,717 | -1.35% | 1.9만 |
|---|
| 2025.11.11 | ₩55,689 | ₩57,545 | ₩55,689 | ₩57,398 | +3.07% | 9.7천 |
|---|
| 2025.11.10 | ₩56,210 | ₩57,038 | ₩55,796 | ₩55,942 | -0.48% | 3만 |
|---|
| 2025.11.07 | ₩56,370 | ₩56,904 | ₩55,782 | ₩55,983 | -0.69% | 2.1만 |
|---|
| 2025.11.06 | ₩56,984 | ₩57,078 | ₩56,049 | ₩56,691 | -0.52% | 1.8만 |
|---|
| 2025.11.05 | ₩56,477 | ₩56,731 | ₩55,790 | ₩56,731 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩55,582 | ₩56,891 | ₩55,582 | ₩56,610 | +1.85% | 1.9만 |
|---|
| 2025.11.03 | ₩56,637 | ₩56,637 | ₩55,568 | ₩56,063 | -1.01% | 2만 |
|---|
| 2025.10.31 | ₩58,921 | ₩58,921 | ₩56,691 | ₩57,065 | -3.15% | 1.8만 |
|---|
| 2025.10.30 | ₩56,503 | ₩57,479 | ₩56,503 | ₩57,154 | +1.15% | 2.9만 |
|---|
| 2025.10.29 | ₩56,564 | ₩57,118 | ₩56,357 | ₩56,357 | -0.37% | 1.1만 |
|---|
| 2025.10.28 | ₩56,717 | ₩56,724 | ₩56,423 | ₩56,597 | -0.21% | 1.5만 |
|---|
| 2025.10.27 | ₩55,702 | ₩56,584 | ₩55,488 | ₩56,584 | +1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩55,168 | ₩55,769 | ₩54,560 | ₩55,515 | +0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩54,353 | ₩54,873 | ₩54,353 | ₩54,820 | +0.86% | 1.2만 |
|---|
| 2025.10.22 | ₩55,368 | ₩55,368 | ₩53,658 | ₩54,112 | -2.27% | 2.6만 |
|---|
| 2025.10.21 | ₩54,954 | ₩55,832 | ₩54,954 | ₩55,368 | +0.75% | 1.9만 |
|---|
| 2025.10.20 | ₩53,231 | ₩55,862 | ₩53,231 | ₩55,435 | +4.14% | 4.8만 |
|---|
| 2025.10.17 | ₩51,655 | ₩53,311 | ₩51,655 | ₩53,084 | +2.77% | 6.7만 |
|---|
| 2025.10.16 | ₩52,082 | ₩52,825 | ₩51,401 | ₩51,695 | -0.74% | 2.6만 |
|---|
| 2025.10.15 | ₩52,443 | ₩52,910 | ₩52,049 | ₩52,329 | -0.22% | 1.2만 |
|---|
| 2025.10.14 | ₩51,935 | ₩52,242 | ₩51,267 | ₩52,242 | +0.59% | 2.2만 |
|---|
| 2025.10.13 | ₩52,483 | ₩52,990 | ₩52,003 | ₩52,403 | -0.15% | 2.1만 |
|---|
| 2025.10.10 | ₩54,580 | ₩54,580 | ₩51,802 | ₩51,802 | -5.09% | 3.1만 |
|---|