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 | ₩54,734 | ₩54,894 | ₩53,933 | ₩54,699 | -0.06% | 7.8천 |
| 2026.10.08 | ₩54,574 | ₩55,749 | ₩54,574 | ₩55,442 | +1.59% | 9.3천 |
| 2026.10.07 | ₩54,240 | ₩54,721 | ₩54,200 | ₩54,687 | +0.82% | 4.9천 |
| 2026.10.06 | ₩54,721 | ₩54,721 | ₩53,760 | ₩53,987 | -1.34% | 9.4천 |
| 2026.10.05 | ₩53,346 | ₩54,601 | ₩53,346 | ₩53,968 | +1.17% | 5.1천 |
| 2026.10.02 | ₩54,266 | ₩54,507 | ₩53,920 | ₩54,467 | +0.37% | 9.2천 |
| 2026.10.01 | ₩53,666 | ₩54,133 | ₩53,025 | ₩53,780 | +0.21% | 2.1만 |
| 2026.09.30 | ₩54,801 | ₩55,428 | ₩53,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,499 |
| -0.55% |
| 1만 |
| 2026.09.29 | ₩54,343 | ₩54,521 | ₩53,599 | ₩53,606 | -1.36% | 1.6만 |
|---|
| 2026.09.28 | ₩55,962 | ₩56,309 | ₩55,402 | ₩55,482 | -0.86% | 1.1만 |
|---|
| 2026.09.25 | ₩55,268 | ₩56,269 | ₩55,001 | ₩56,269 | +1.81% | 1.5만 |
|---|
| 2026.09.24 | ₩55,375 | ₩55,749 | ₩55,016 | ₩55,338 | -0.07% | 9.5천 |
|---|
| 2026.09.23 | ₩56,750 | ₩56,750 | ₩55,402 | ₩55,438 | -2.31% | 1만 |
|---|
| 2026.09.22 | ₩56,323 | ₩57,070 | ₩55,976 | ₩55,993 | -0.59% | 1.4만 |
|---|
| 2026.09.21 | ₩54,908 | ₩55,989 | ₩54,748 | ₩55,905 | +1.82% | 1.3만 |
|---|
| 2026.09.18 | ₩56,350 | ₩56,350 | ₩55,075 | ₩55,522 | -1.47% | 3.8만 |
|---|
| 2026.09.17 | ₩54,868 | ₩56,076 | ₩54,621 | ₩55,910 | +1.90% | 1.3만 |
|---|
| 2026.09.16 | ₩55,055 | ₩55,615 | ₩54,776 | ₩54,966 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩54,634 | ₩54,774 | ₩54,454 | ₩54,721 | +0.16% | 1.2만 |
|---|
| 2026.09.14 | ₩55,669 | ₩55,669 | ₩54,788 | ₩55,108 | -1.01% | 6.9천 |
|---|
| 2026.09.11 | ₩53,920 | ₩56,016 | ₩53,920 | ₩55,188 | +2.35% | 2.2만 |
|---|
| 2026.09.10 | ₩51,917 | ₩54,064 | ₩51,917 | ₩54,064 | +4.13% | 1.2만 |
|---|
| 2026.09.09 | ₩52,325 | ₩52,525 | ₩50,950 | ₩51,915 | -0.78% | 2.5만 |
|---|
| 2026.09.08 | ₩52,545 | ₩52,545 | ₩51,851 | ₩52,071 | -0.90% | 8.8천 |
|---|
| 2026.09.04 | ₩54,547 | ₩54,694 | ₩52,905 | ₩53,119 | -2.62% | 1.7만 |
|---|
| 2026.09.03 | ₩54,334 | ₩55,175 | ₩54,334 | ₩54,861 | +0.97% | 9.3천 |
|---|
| 2026.09.02 | ₩54,187 | ₩54,400 | ₩54,013 | ₩54,196 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩52,398 | ₩54,494 | ₩52,398 | ₩54,153 | +3.35% | 9천 |
|---|
| 2026.08.31 | ₩52,879 | ₩52,879 | ₩51,824 | ₩52,589 | -0.55% | 1.9만 |
|---|
| 2026.08.28 | ₩52,545 | ₩53,854 | ₩52,545 | ₩53,471 | +1.76% | 8.5천 |
|---|
| 2026.08.27 | ₩51,757 | ₩52,617 | ₩51,584 | ₩52,481 | +1.40% | 7.5천 |
|---|
| 2026.08.26 | ₩51,317 | ₩52,539 | ₩51,317 | ₩52,262 | +1.84% | 5.2천 |
|---|
| 2026.08.25 | ₩51,397 | ₩51,931 | ₩51,283 | ₩51,589 | +0.37% | 7.6천 |
|---|
| 2026.08.24 | ₩52,211 | ₩52,211 | ₩51,580 | ₩51,584 | -1.20% | 1.3만 |
|---|
| 2026.08.21 | ₩51,997 | ₩52,078 | ₩51,156 | ₩51,694 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩52,278 | ₩53,533 | ₩51,996 | ₩51,996 | -0.54% | 1만 |
|---|
| 2026.08.19 | ₩51,797 | ₩53,573 | ₩51,797 | ₩53,085 | +2.49% | 1.1만 |
|---|
| 2026.08.18 | ₩51,183 | ₩52,012 | ₩51,183 | ₩51,824 | +1.25% | 7.4천 |
|---|
| 2026.08.17 | ₩51,010 | ₩51,103 | ₩50,369 | ₩50,903 | -0.21% | 1.9만 |
|---|
| 2026.08.14 | ₩51,510 | ₩51,510 | ₩51,063 | ₩51,343 | -0.32% | 6.4천 |
|---|
| 2026.08.13 | ₩50,929 | ₩51,192 | ₩50,610 | ₩51,023 | +0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩50,676 | ₩50,904 | ₩50,249 | ₩50,422 | -0.50% | 1.7만 |
|---|
| 2026.08.11 | ₩51,309 | ₩51,450 | ₩50,649 | ₩51,063 | -0.48% | 8.3천 |
|---|
| 2026.08.10 | ₩52,572 | ₩52,572 | ₩51,237 | ₩51,696 | -1.67% | 1.4만 |
|---|
| 2026.08.07 | ₩52,758 | ₩53,019 | ₩52,585 | ₩52,905 | +0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩53,065 | ₩53,399 | ₩52,158 | ₩52,598 | -0.88% | 2.4만 |
|---|
| 2026.08.05 | ₩51,971 | ₩52,447 | ₩51,490 | ₩52,398 | +0.82% | 1.3만 |
|---|
| 2026.08.04 | ₩50,983 | ₩52,251 | ₩50,476 | ₩52,039 | +2.07% | 3.6만 |
|---|
| 2026.08.03 | ₩52,411 | ₩52,411 | ₩50,816 | ₩50,816 | -3.04% | 3.2만 |
|---|
| 2026.07.31 | ₩50,275 | ₩52,306 | ₩50,275 | ₩52,306 | +4.04% | 5.3만 |
|---|
| 2026.07.30 | ₩57,377 | ₩57,579 | ₩56,777 | ₩57,484 | +0.19% | 1.9만 |
|---|
| 2026.07.29 | ₩58,552 | ₩59,607 | ₩58,359 | ₩58,359 | -0.33% | 3.9만 |
|---|
| 2026.07.28 | ₩58,739 | ₩59,170 | ₩57,885 | ₩58,779 | +0.07% | 1.8만 |
|---|
| 2026.07.27 | ₩57,871 | ₩58,566 | ₩57,524 | ₩58,178 | +0.53% | 1.4만 |
|---|
| 2026.07.24 | ₩55,268 | ₩57,958 | ₩55,268 | ₩57,805 | +4.59% | 1.9만 |
|---|
| 2026.07.23 | ₩55,532 | ₩56,123 | ₩54,027 | ₩55,383 | -0.27% | 1.3만 |
|---|
| 2026.07.22 | ₩56,443 | ₩56,697 | ₩55,762 | ₩56,415 | -0.05% | 9.2천 |
|---|
| 2026.07.21 | ₩55,978 | ₩57,017 | ₩55,578 | ₩56,698 | +1.29% | 1.2만 |
|---|
| 2026.07.20 | ₩57,778 | ₩57,778 | ₩55,882 | ₩56,468 | -2.27% | 1.6만 |
|---|
| 2026.07.17 | ₩58,052 | ₩58,499 | ₩57,451 | ₩58,499 | +0.77% | 2.6만 |
|---|
| 2026.07.16 | ₩57,070 | ₩58,472 | ₩57,070 | ₩58,112 | +1.82% | 1.5만 |
|---|
| 2026.07.15 | ₩55,495 | ₩57,137 | ₩55,495 | ₩57,032 | +2.77% | 1.3만 |
|---|
| 2026.07.14 | ₩54,087 | ₩54,694 | ₩53,786 | ₩54,412 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩55,065 | ₩56,069 | ₩54,694 | ₩54,934 | -0.24% | 1.5만 |
|---|
| 2026.07.10 | ₩53,519 | ₩54,934 | ₩53,519 | ₩54,734 | +2.27% | 1.3만 |
|---|
| 2026.07.09 | ₩53,826 | ₩55,085 | ₩53,826 | ₩55,085 | +2.34% | 1.4만 |
|---|
| 2026.07.08 | ₩53,579 | ₩54,734 | ₩53,579 | ₩54,414 | +1.56% | 1.6만 |
|---|
| 2026.07.07 | ₩54,734 | ₩54,788 | ₩53,906 | ₩54,000 | -1.34% | 1.4만 |
|---|
| 2026.07.06 | ₩52,945 | ₩54,601 | ₩52,945 | ₩54,280 | +2.52% | 1.1만 |
|---|
| 2026.07.02 | ₩50,556 | ₩53,599 | ₩50,542 | ₩53,599 | +6.02% | 2.1만 |
|---|
| 2026.07.01 | ₩50,462 | ₩50,915 | ₩49,995 | ₩50,784 | +0.64% | 6.2천 |
|---|
| 2026.06.30 | ₩48,567 | ₩49,781 | ₩48,567 | ₩49,581 | +2.09% | 8.1천 |
|---|
| 2026.06.29 | ₩48,166 | ₩48,820 | ₩47,899 | ₩48,157 | -0.02% | 5.1천 |
|---|
| 2026.06.26 | ₩46,724 | ₩48,847 | ₩46,724 | ₩48,633 | +4.09% | 1.8만 |
|---|
| 2026.06.25 | ₩49,781 | ₩49,781 | ₩46,898 | ₩47,365 | -4.85% | 2.8만 |
|---|
| 2026.06.24 | ₩51,090 | ₩52,084 | ₩50,935 | ₩50,935 | -0.30% | 5.9천 |
|---|
| 2026.06.23 | ₩51,263 | ₩52,318 | ₩51,263 | ₩51,329 | +0.13% | 7.6천 |
|---|
| 2026.06.22 | ₩51,891 | ₩52,665 | ₩51,597 | ₩51,597 | -0.57% | 8.6만 |
|---|
| 2026.06.18 | ₩52,451 | ₩52,451 | ₩51,670 | ₩52,078 | -0.71% | 1만 |
|---|
| 2026.06.17 | ₩52,211 | ₩52,905 | ₩51,343 | ₩51,610 | -1.15% | 1.7만 |
|---|
| 2026.06.16 | ₩51,891 | ₩52,315 | ₩51,877 | ₩52,315 | +0.82% | 1만 |
|---|
| 2026.06.15 | ₩50,903 | ₩51,991 | ₩50,903 | ₩51,633 | +1.43% | 1.7만 |
|---|
| 2026.06.12 | ₩51,904 | ₩51,917 | ₩50,809 | ₩50,901 | -1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩52,064 | ₩52,064 | ₩50,696 | ₩51,775 | -0.56% | 1.1만 |
|---|
| 2026.06.10 | ₩50,462 | ₩51,423 | ₩50,395 | ₩51,123 | +1.31% | 1.2만 |
|---|
| 2026.06.09 | ₩53,252 | ₩53,252 | ₩50,295 | ₩50,923 | -4.37% | 6.4만 |
|---|
| 2026.06.08 | ₩55,001 | ₩56,069 | ₩53,106 | ₩53,106 | -3.45% | 6.2만 |
|---|
| 2026.06.05 | ₩55,977 | ₩56,203 | ₩54,590 | ₩54,794 | -2.11% | 1.4만 |
|---|
| 2026.06.04 | ₩55,068 | ₩55,642 | ₩55,068 | ₩55,499 | +0.78% | 7.1천 |
|---|
| 2026.06.03 | ₩56,670 | ₩56,670 | ₩55,015 | ₩55,271 | -2.47% | 1.4만 |
|---|
| 2026.06.02 | ₩54,294 | ₩56,403 | ₩54,294 | ₩56,311 | +3.72% | 1.3만 |
|---|
| 2026.06.01 | ₩55,428 | ₩55,482 | ₩54,267 | ₩54,431 | -1.80% | 1.3만 |
|---|
| 2026.05.29 | ₩56,536 | ₩56,536 | ₩55,682 | ₩56,025 | -0.90% | 1.2만 |
|---|
| 2026.05.28 | ₩56,016 | ₩56,042 | ₩55,569 | ₩56,042 | +0.05% | 6.7천 |
|---|
| 2026.05.27 | ₩55,415 | ₩56,269 | ₩55,415 | ₩55,767 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩54,547 | ₩55,961 | ₩54,334 | ₩55,197 | +1.19% | 1.3만 |
|---|
| 2026.05.22 | ₩55,455 | ₩56,183 | ₩55,455 | ₩55,691 | +0.43% | 1.1만 |
|---|
| 2026.05.21 | ₩54,894 | ₩55,121 | ₩53,933 | ₩54,866 | -0.05% | 1.3만 |
|---|
| 2026.05.20 | ₩53,332 | ₩54,260 | ₩53,332 | ₩54,260 | +1.74% | 7.1천 |
|---|
| 2026.05.19 | ₩51,784 | ₩53,773 | ₩51,784 | ₩53,599 | +3.51% | 1.3만 |
|---|
| 2026.05.18 | ₩54,214 | ₩54,214 | ₩52,745 | ₩53,479 | -1.35% | 1.1만 |
|---|
| 2026.05.15 | ₩53,146 | ₩54,734 | ₩53,146 | ₩54,219 | +2.02% | 1.5만 |
|---|
| 2026.05.14 | ₩53,773 | ₩54,093 | ₩53,399 | ₩53,680 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩52,718 | ₩54,280 | ₩52,718 | ₩54,039 | +2.50% | 2.1만 |
|---|
| 2026.05.12 | ₩52,772 | ₩53,052 | ₩52,772 | ₩52,972 | +0.38% | 7.4천 |
|---|
| 2026.05.11 | ₩52,652 | ₩52,798 | ₩52,144 | ₩52,531 | -0.23% | 2.2만 |
|---|
| 2026.05.08 | ₩52,451 | ₩53,386 | ₩52,451 | ₩52,985 | +1.02% | 1.6만 |
|---|
| 2026.05.07 | ₩51,744 | ₩52,565 | ₩51,744 | ₩51,744 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩50,596 | ₩51,851 | ₩50,529 | ₩51,815 | +2.41% | 1.4만 |
|---|
| 2026.05.05 | ₩49,835 | ₩51,076 | ₩49,835 | ₩51,043 | +2.42% | 1.7만 |
|---|
| 2026.05.04 | ₩50,222 | ₩50,235 | ₩49,141 | ₩49,545 | -1.35% | 1.5만 |
|---|
| 2026.05.01 | ₩50,996 | ₩52,064 | ₩50,289 | ₩50,289 | -1.39% | 1.9만 |
|---|
| 2026.04.30 | ₩48,059 | ₩49,287 | ₩48,019 | ₩48,580 | +1.08% | 3.5만 |
|---|
| 2026.04.29 | ₩48,033 | ₩48,326 | ₩47,993 | ₩48,227 | +0.41% | 5.8천 |
|---|
| 2026.04.28 | ₩48,900 | ₩48,900 | ₩48,059 | ₩48,440 | -0.94% | 1.2만 |
|---|
| 2026.04.27 | ₩48,433 | ₩48,484 | ₩47,512 | ₩47,812 | -1.28% | 9천 |
|---|
| 2026.04.24 | ₩49,127 | ₩49,167 | ₩48,632 | ₩48,843 | -0.58% | 1.1만 |
|---|
| 2026.04.23 | ₩49,061 | ₩49,835 | ₩49,061 | ₩49,392 | +0.67% | 7.9천 |
|---|
| 2026.04.22 | ₩48,193 | ₩49,461 | ₩48,193 | ₩49,303 | +2.30% | 4.6천 |
|---|
| 2026.04.21 | ₩48,420 | ₩48,947 | ₩47,672 | ₩47,672 | -1.54% | 1.1만 |
|---|
| 2026.04.20 | ₩48,940 | ₩49,595 | ₩48,940 | ₩49,261 | +0.65% | 1.3만 |
|---|
| 2026.04.17 | ₩48,540 | ₩49,434 | ₩48,433 | ₩48,978 | +0.90% | 1.5만 |
|---|
| 2026.04.16 | ₩48,199 | ₩48,199 | ₩47,258 | ₩47,572 | -1.30% | 9.6천 |
|---|
| 2026.04.15 | ₩46,911 | ₩48,199 | ₩46,484 | ₩48,199 | +2.75% | 1.7만 |
|---|
| 2026.04.14 | ₩46,524 | ₩47,111 | ₩46,290 | ₩46,569 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩46,617 | ₩46,617 | ₩46,177 | ₩46,551 | -0.14% | 1.5만 |
|---|
| 2026.04.10 | ₩46,891 | ₩47,552 | ₩46,891 | ₩47,058 | +0.36% | 6.1천 |
|---|
| 2026.04.09 | ₩47,058 | ₩47,258 | ₩46,551 | ₩47,258 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩46,738 | ₩46,991 | ₩46,471 | ₩46,751 | +0.03% | 9.2천 |
|---|
| 2026.04.07 | ₩45,723 | ₩45,857 | ₩44,081 | ₩45,603 | -0.26% | 2.1만 |
|---|
| 2026.04.06 | ₩46,244 | ₩47,584 | ₩46,244 | ₩46,867 | +1.35% | 7.1천 |
|---|
| 2026.04.02 | ₩46,844 | ₩46,844 | ₩45,723 | ₩46,524 | -0.68% | 3.1천 |
|---|
| 2026.04.01 | ₩46,417 | ₩46,564 | ₩46,204 | ₩46,377 | -0.09% | 7.6천 |
|---|
| 2026.03.31 | ₩45,029 | ₩46,324 | ₩44,708 | ₩45,950 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩45,149 | ₩45,149 | ₩44,441 | ₩44,455 | -1.54% | 1.8만 |
|---|
| 2026.03.27 | ₩46,043 | ₩46,698 | ₩45,189 | ₩45,189 | -1.86% | 1.7만 |
|---|
| 2026.03.26 | ₩45,923 | ₩47,031 | ₩45,923 | ₩46,070 | +0.32% | 9.6천 |
|---|
| 2026.03.25 | ₩46,471 | ₩46,564 | ₩45,830 | ₩46,073 | -0.86% | 1.3만 |
|---|
| 2026.03.24 | ₩46,230 | ₩46,718 | ₩45,910 | ₩45,910 | -0.69% | 9.1천 |
|---|
| 2026.03.23 | ₩46,137 | ₩46,471 | ₩45,702 | ₩45,736 | -0.87% | 1.5만 |
|---|
| 2026.03.20 | ₩45,136 | ₩45,643 | ₩45,122 | ₩45,536 | +0.89% | 44.4만 |
|---|
| 2026.03.19 | ₩45,389 | ₩46,190 | ₩45,138 | ₩45,456 | +0.15% | 8.7천 |
|---|
| 2026.03.18 | ₩46,324 | ₩46,778 | ₩45,670 | ₩45,670 | -1.41% | 7.2천 |
|---|
| 2026.03.17 | ₩46,471 | ₩46,938 | ₩46,471 | ₩46,617 | +0.32% | 6.5천 |
|---|
| 2026.03.16 | ₩45,870 | ₩46,658 | ₩45,870 | ₩46,457 | +1.28% | 5.2천 |
|---|
| 2026.03.13 | ₩46,831 | ₩47,445 | ₩45,883 | ₩45,883 | -2.02% | 7.1천 |
|---|
| 2026.03.12 | ₩47,726 | ₩47,726 | ₩47,178 | ₩47,298 | -0.90% | 9.9천 |
|---|
| 2026.03.11 | ₩48,647 | ₩48,727 | ₩48,306 | ₩48,353 | -0.60% | 7.1천 |
|---|
| 2026.03.10 | ₩47,752 | ₩48,705 | ₩47,752 | ₩48,486 | +1.54% | 3.9천 |
|---|
| 2026.03.09 | ₩46,925 | ₩48,446 | ₩46,901 | ₩48,446 | +3.24% | 1.2만 |
|---|
| 2026.03.06 | ₩47,926 | ₩48,069 | ₩47,392 | ₩47,912 | -0.03% | 8천 |
|---|
| 2026.03.05 | ₩48,760 | ₩48,900 | ₩48,059 | ₩48,834 | +0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩49,795 | ₩49,841 | ₩49,101 | ₩49,127 | -1.34% | 5.5천 |
|---|
| 2026.03.03 | ₩49,354 | ₩49,568 | ₩48,727 | ₩49,434 | +0.16% | 7.6천 |
|---|
| 2026.03.02 | ₩49,301 | ₩50,078 | ₩48,406 | ₩49,675 | +0.76% | 7.6천 |
|---|
| 2026.02.27 | ₩51,957 | ₩51,957 | ₩49,715 | ₩49,817 | -4.12% | 7.1천 |
|---|
| 2026.02.26 | ₩52,011 | ₩52,498 | ₩51,557 | ₩51,920 | -0.17% | 9.5천 |
|---|
| 2026.02.25 | ₩52,291 | ₩52,345 | ₩51,570 | ₩52,064 | -0.43% | 8.2천 |
|---|
| 2026.02.24 | ₩51,744 | ₩52,331 | ₩51,570 | ₩51,570 | -0.34% | 8.9천 |
|---|
| 2026.02.23 | ₩49,928 | ₩51,143 | ₩49,928 | ₩50,382 | +0.91% | 1.4만 |
|---|
| 2026.02.20 | ₩49,141 | ₩50,262 | ₩49,141 | ₩49,995 | +1.74% | 5.2만 |
|---|
| 2026.02.19 | ₩49,962 | ₩50,128 | ₩49,261 | ₩49,309 | -1.31% | 8.6천 |
|---|
| 2026.02.18 | ₩49,968 | ₩50,529 | ₩49,795 | ₩50,088 | +0.24% | 1.1만 |
|---|
| 2026.02.17 | ₩48,179 | ₩50,496 | ₩48,179 | ₩49,848 | +3.46% | 1.4만 |
|---|
| 2026.02.13 | ₩49,621 | ₩49,621 | ₩48,286 | ₩48,286 | -2.69% | 2.2만 |
|---|
| 2026.02.12 | ₩52,451 | ₩52,598 | ₩49,554 | ₩49,701 | -5.24% | 1.8만 |
|---|
| 2026.02.11 | ₩52,892 | ₩54,173 | ₩52,892 | ₩52,932 | +0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩52,638 | ₩53,079 | ₩52,491 | ₩52,491 | -0.28% | 1.1만 |
|---|
| 2026.02.09 | ₩53,559 | ₩53,559 | ₩52,305 | ₩52,785 | -1.45% | 1.7만 |
|---|
| 2026.02.06 | ₩53,920 | ₩54,627 | ₩53,773 | ₩54,027 | +0.20% | 1.7만 |
|---|
| 2026.02.05 | ₩53,973 | ₩54,267 | ₩52,932 | ₩53,866 | -0.20% | 2.3만 |
|---|
| 2026.02.04 | ₩51,744 | ₩54,093 | ₩51,744 | ₩53,866 | +4.10% | 2.6만 |
|---|
| 2026.02.03 | ₩52,171 | ₩52,371 | ₩51,677 | ₩52,023 | -0.28% | 1.6만 |
|---|
| 2026.02.02 | ₩50,209 | ₩52,244 | ₩49,728 | ₩52,244 | +4.05% | 2.1만 |
|---|
| 2026.01.30 | ₩48,460 | ₩50,342 | ₩48,313 | ₩49,955 | +3.09% | 1.9만 |
|---|
| 2026.01.29 | ₩49,101 | ₩50,035 | ₩49,047 | ₩49,501 | +0.82% | 1.5만 |
|---|
| 2026.01.28 | ₩49,261 | ₩49,628 | ₩48,794 | ₩49,074 | -0.38% | 1.2만 |
|---|
| 2026.01.27 | ₩50,409 | ₩50,422 | ₩49,661 | ₩49,821 | -1.17% | 3.4만 |
|---|
| 2026.01.26 | ₩47,912 | ₩49,261 | ₩47,912 | ₩49,261 | +2.81% | 2.4만 |
|---|
| 2026.01.23 | ₩47,138 | ₩47,911 | ₩46,764 | ₩47,555 | +0.88% | 1.9만 |
|---|
| 2026.01.22 | ₩47,966 | ₩48,193 | ₩47,552 | ₩47,552 | -0.86% | 1.4만 |
|---|
| 2026.01.21 | ₩47,005 | ₩48,059 | ₩46,991 | ₩47,619 | +1.31% | 2.6만 |
|---|
| 2026.01.20 | ₩48,219 | ₩49,154 | ₩46,577 | ₩47,298 | -1.91% | 2.8만 |
|---|
| 2026.01.16 | ₩50,048 | ₩50,104 | ₩49,382 | ₩49,554 | -0.99% | 4.9만 |
|---|
| 2026.01.15 | ₩50,689 | ₩50,689 | ₩49,888 | ₩49,942 | -1.47% | 1.1만 |
|---|
| 2026.01.14 | ₩50,169 | ₩50,735 | ₩49,808 | ₩50,502 | +0.67% | 1.3만 |
|---|
| 2026.01.13 | ₩50,516 | ₩50,983 | ₩50,302 | ₩50,983 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩50,436 | ₩50,780 | ₩49,862 | ₩50,355 | -0.16% | 2만 |
|---|
| 2026.01.09 | ₩50,596 | ₩50,796 | ₩49,928 | ₩50,502 | -0.18% | 2.3만 |
|---|
| 2026.01.08 | ₩49,902 | ₩50,516 | ₩49,581 | ₩50,369 | +0.94% | 3만 |
|---|
| 2026.01.07 | ₩51,837 | ₩51,837 | ₩50,703 | ₩51,130 | -1.36% | 1.3만 |
|---|
| 2026.01.06 | ₩52,358 | ₩52,358 | ₩51,196 | ₩51,196 | -2.22% | 2.6만 |
|---|
| 2026.01.05 | ₩53,132 | ₩53,426 | ₩52,224 | ₩52,371 | -1.43% | 3.6만 |
|---|
| 2026.01.02 | ₩53,973 | ₩55,428 | ₩53,319 | ₩53,546 | -0.79% | 1.3만 |
|---|
| 2025.12.31 | ₩53,866 | ₩54,200 | ₩53,866 | ₩53,981 | +0.21% | 6.6천 |
|---|
| 2025.12.30 | ₩53,653 | ₩54,403 | ₩53,653 | ₩54,067 | +0.77% | 7.7천 |
|---|
| 2025.12.29 | ₩53,573 | ₩54,534 | ₩53,573 | ₩54,254 | +1.27% | 1.4만 |
|---|
| 2025.12.26 | ₩54,654 | ₩55,016 | ₩54,387 | ₩54,387 | -0.49% | 1.9만 |
|---|
| 2025.12.24 | ₩53,746 | ₩55,068 | ₩53,746 | ₩54,534 | +1.47% | 6.3천 |
|---|
| 2025.12.23 | ₩53,653 | ₩54,334 | ₩53,653 | ₩54,187 | +1.00% | 1.3만 |
|---|
| 2025.12.22 | ₩54,467 | ₩54,641 | ₩53,786 | ₩54,214 | -0.47% | 1.5만 |
|---|
| 2025.12.19 | ₩54,614 | ₩54,894 | ₩54,280 | ₩54,894 | +0.51% | 3.9만 |
|---|
| 2025.12.18 | ₩55,148 | ₩55,148 | ₩53,466 | ₩54,521 | -1.14% | 1.8만 |
|---|
| 2025.12.17 | ₩55,201 | ₩55,535 | ₩54,404 | ₩54,534 | -1.21% | 1.2만 |
|---|
| 2025.12.16 | ₩54,894 | ₩55,308 | ₩54,614 | ₩55,055 | +0.29% | 1.3만 |
|---|
| 2025.12.15 | ₩56,857 | ₩56,857 | ₩54,868 | ₩54,948 | -3.36% | 4.3만 |
|---|
| 2025.12.12 | ₩56,323 | ₩56,737 | ₩56,296 | ₩56,737 | +0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩56,857 | ₩56,857 | ₩55,535 | ₩56,483 | -0.66% | 3.3만 |
|---|
| 2025.12.10 | ₩56,216 | ₩56,817 | ₩56,016 | ₩56,570 | +0.63% | 1.8만 |
|---|
| 2025.12.09 | ₩56,683 | ₩56,870 | ₩56,281 | ₩56,281 | -0.71% | 1.3만 |
|---|
| 2025.12.08 | ₩56,470 | ₩56,683 | ₩56,056 | ₩56,323 | -0.26% | 1.6만 |
|---|
| 2025.12.05 | ₩57,631 | ₩57,678 | ₩56,883 | ₩56,883 | -1.30% | 1.9만 |
|---|
| 2025.12.04 | ₩58,178 | ₩58,205 | ₩57,137 | ₩57,395 | -1.35% | 1.7만 |
|---|
| 2025.12.03 | ₩58,686 | ₩59,612 | ₩58,098 | ₩58,098 | -1.00% | 2만 |
|---|
| 2025.12.02 | ₩57,805 | ₩58,977 | ₩57,805 | ₩58,579 | +1.34% | 2.3만 |
|---|
| 2025.12.01 | ₩56,697 | ₩58,485 | ₩56,576 | ₩58,192 | +2.64% | 1.3만 |
|---|
| 2025.11.28 | ₩56,937 | ₩57,538 | ₩56,710 | ₩57,538 | +1.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,124 | ₩57,564 | ₩56,917 | ₩57,284 | +0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩56,737 | ₩57,805 | ₩56,737 | ₩56,984 | +0.44% | 2.2만 |
|---|
| 2025.11.24 | ₩55,936 | ₩57,044 | ₩55,936 | ₩56,897 | +1.72% | 2.5만 |
|---|
| 2025.11.21 | ₩54,481 | ₩56,443 | ₩54,481 | ₩55,615 | +2.08% | 39.3만 |
|---|
| 2025.11.20 | ₩56,269 | ₩56,910 | ₩54,667 | ₩54,667 | -2.85% | 1.6만 |
|---|
| 2025.11.19 | ₩55,068 | ₩56,136 | ₩55,001 | ₩55,135 | +0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩55,775 | ₩55,775 | ₩54,563 | ₩55,148 | -1.12% | 2.6만 |
|---|
| 2025.11.17 | ₩55,842 | ₩55,842 | ₩54,694 | ₩55,041 | -1.43% | 3.5만 |
|---|
| 2025.11.14 | ₩56,042 | ₩57,484 | ₩56,002 | ₩56,296 | +0.45% | 3만 |
|---|
| 2025.11.13 | ₩56,830 | ₩57,591 | ₩56,603 | ₩56,737 | -0.16% | 1.7만 |
|---|
| 2025.11.12 | ₩57,458 | ₩57,458 | ₩56,612 | ₩56,683 | -1.35% | 1.9만 |
|---|
| 2025.11.11 | ₩55,655 | ₩57,511 | ₩55,655 | ₩57,364 | +3.07% | 9.7천 |
|---|
| 2025.11.10 | ₩56,176 | ₩57,004 | ₩55,762 | ₩55,909 | -0.48% | 3만 |
|---|
| 2025.11.07 | ₩56,336 | ₩56,870 | ₩55,749 | ₩55,949 | -0.69% | 2.1만 |
|---|
| 2025.11.06 | ₩56,950 | ₩57,044 | ₩56,016 | ₩56,657 | -0.52% | 1.8만 |
|---|
| 2025.11.05 | ₩56,443 | ₩56,697 | ₩55,757 | ₩56,697 | +0.45% | 1.8만 |
|---|
| 2025.11.04 | ₩55,549 | ₩56,857 | ₩55,549 | ₩56,576 | +1.85% | 1.9만 |
|---|
| 2025.11.03 | ₩56,603 | ₩56,603 | ₩55,535 | ₩56,029 | -1.01% | 2만 |
|---|
| 2025.10.31 | ₩58,886 | ₩58,886 | ₩56,657 | ₩57,030 | -3.15% | 1.8만 |
|---|
| 2025.10.30 | ₩56,470 | ₩57,444 | ₩56,470 | ₩57,120 | +1.15% | 2.9만 |
|---|
| 2025.10.29 | ₩56,530 | ₩57,084 | ₩56,323 | ₩56,323 | -0.37% | 1.1만 |
|---|
| 2025.10.28 | ₩56,683 | ₩56,690 | ₩56,390 | ₩56,563 | -0.21% | 1.5만 |
|---|
| 2025.10.27 | ₩55,669 | ₩56,550 | ₩55,455 | ₩56,550 | +1.58% | 2.2만 |
|---|
| 2025.10.24 | ₩55,135 | ₩55,735 | ₩54,527 | ₩55,482 | +0.63% | 1.5만 |
|---|
| 2025.10.23 | ₩54,320 | ₩54,840 | ₩54,320 | ₩54,788 | +0.86% | 1.2만 |
|---|
| 2025.10.22 | ₩55,335 | ₩55,335 | ₩53,626 | ₩54,080 | -2.27% | 2.6만 |
|---|
| 2025.10.21 | ₩54,921 | ₩55,798 | ₩54,921 | ₩55,335 | +0.75% | 1.9만 |
|---|
| 2025.10.20 | ₩53,199 | ₩55,829 | ₩53,199 | ₩55,402 | +4.14% | 4.8만 |
|---|
| 2025.10.17 | ₩51,624 | ₩53,279 | ₩51,624 | ₩53,052 | +2.77% | 6.7만 |
|---|
| 2025.10.16 | ₩52,051 | ₩52,793 | ₩51,370 | ₩51,664 | -0.74% | 2.6만 |
|---|
| 2025.10.15 | ₩52,411 | ₩52,879 | ₩52,017 | ₩52,298 | -0.22% | 1.2만 |
|---|
| 2025.10.14 | ₩51,904 | ₩52,211 | ₩51,237 | ₩52,211 | +0.59% | 2.2만 |
|---|
| 2025.10.13 | ₩52,451 | ₩52,959 | ₩51,972 | ₩52,371 | -0.15% | 2.1만 |
|---|
| 2025.10.10 | ₩54,547 | ₩54,547 | ₩51,771 | ₩51,771 | -5.09% | 3.1만 |
|---|