시장 데이터를 불러오는 중
전체 종목
Roundhill AMD WeeklyPay ETF 과거 주가
Roundhill AMD WeeklyPay ETF · AMDW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill AMD WeeklyPay ETF · AMDW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,252 | ₩139,252 | ₩132,840 | ₩133,699 | -3.99% | 11.8만 |
| 2026.10.08 | ₩142,538 | ₩142,645 | ₩135,067 | ₩137,067 | -3.84% | 9.6만 |
| 2026.10.07 | ₩140,539 | ₩144,080 | ₩140,365 | ₩143,705 | +2.25% | 5.9만 |
| 2026.10.06 | ₩143,866 | ₩146,870 | ₩139,521 | ₩144,402 | +0.37% | 12.9만 |
| 2026.10.05 | ₩140,352 | ₩140,352 | ₩137,749 | ₩139,761 | -0.42% | 7.8만 |
| 2026.10.02 | ₩143,517 | ₩145,569 | ₩141,237 | ₩142,578 | -0.65% | 11.9만 |
| 2026.10.01 | ₩136,033 | ₩138,527 | ₩134,497 | ₩137,870 | +1.35% | 12.8만 |
| 2026.09.30 | ₩135,590 | ₩137,039 | ₩133,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,039 |
| +1.07% |
| 6.4만 |
| 2026.09.29 | ₩138,018 | ₩139,963 | ₩135,013 | ₩135,469 | -1.85% | 15.7만 |
|---|
| 2026.09.28 | ₩140,056 | ₩140,969 | ₩132,565 | ₩135,724 | -3.09% | 11.7만 |
|---|
| 2026.09.25 | ₩144,885 | ₩145,730 | ₩142,176 | ₩143,463 | -0.98% | 14.2만 |
|---|
| 2026.09.24 | ₩136,046 | ₩143,557 | ₩135,389 | ₩143,557 | +5.52% | 8.6만 |
|---|
| 2026.09.23 | ₩141,559 | ₩141,988 | ₩137,669 | ₩139,493 | -1.46% | 8.2만 |
|---|
| 2026.09.22 | ₩136,918 | ₩141,921 | ₩136,918 | ₩141,518 | +3.36% | 8.2만 |
|---|
| 2026.09.21 | ₩130,976 | ₩139,893 | ₩130,976 | ₩139,627 | +6.61% | 14.5만 |
|---|
| 2026.09.18 | ₩123,639 | ₩126,670 | ₩121,587 | ₩126,670 | +2.45% | 16.4만 |
|---|
| 2026.09.17 | ₩119,320 | ₩124,082 | ₩118,086 | ₩122,580 | +2.73% | 12.3만 |
|---|
| 2026.09.16 | ₩114,840 | ₩117,774 | ₩112,232 | ₩113,955 | -0.77% | 7.2만 |
|---|
| 2026.09.15 | ₩110,776 | ₩114,049 | ₩110,776 | ₩111,447 | +0.61% | 4.5만 |
|---|
| 2026.09.14 | ₩106,471 | ₩110,092 | ₩105,840 | ₩108,979 | +2.36% | 8.5만 |
|---|
| 2026.09.11 | ₩114,009 | ₩117,248 | ₩112,453 | ₩116,007 | +1.75% | 7.1만 |
|---|
| 2026.09.10 | ₩114,062 | ₩115,565 | ₩112,708 | ₩112,748 | -1.15% | 6.1만 |
|---|
| 2026.09.09 | ₩113,378 | ₩118,636 | ₩113,378 | ₩117,282 | +3.44% | 10.7만 |
|---|
| 2026.09.08 | ₩108,550 | ₩115,015 | ₩108,550 | ₩113,204 | +4.29% | 15.8만 |
|---|
| 2026.09.04 | ₩102,527 | ₩107,175 | ₩102,527 | ₩107,101 | +4.46% | 9만 |
|---|
| 2026.09.03 | ₩100,247 | ₩102,138 | ₩97,109 | ₩101,174 | +0.92% | 7.1만 |
|---|
| 2026.09.02 | ₩101,776 | ₩102,582 | ₩100,288 | ₩101,385 | -0.38% | 6.5만 |
|---|
| 2026.09.01 | ₩102,608 | ₩102,608 | ₩100,395 | ₩102,058 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩103,788 | ₩106,578 | ₩103,761 | ₩105,438 | +1.59% | 6.6만 |
|---|
| 2026.08.28 | ₩106,296 | ₩108,154 | ₩104,352 | ₩104,673 | -1.53% | 8만 |
|---|
| 2026.08.27 | ₩109,529 | ₩109,529 | ₩105,827 | ₩107,839 | -1.54% | 8.7만 |
|---|
| 2026.08.26 | ₩107,477 | ₩111,541 | ₩107,128 | ₩109,033 | +1.45% | 5.6만 |
|---|
| 2026.08.25 | ₩106,820 | ₩108,805 | ₩105,800 | ₩108,147 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩105,398 | ₩105,398 | ₩100,890 | ₩102,125 | -3.11% | 9.2만 |
|---|
| 2026.08.21 | ₩109,757 | ₩109,757 | ₩105,760 | ₩108,671 | -0.99% | 14.4만 |
|---|
| 2026.08.20 | ₩106,592 | ₩108,999 | ₩105,089 | ₩107,504 | +0.86% | 5.3만 |
|---|
| 2026.08.19 | ₩112,399 | ₩112,399 | ₩105,634 | ₩106,592 | -5.17% | 9.1만 |
|---|
| 2026.08.18 | ₩112,668 | ₩113,405 | ₩109,207 | ₩111,702 | -0.86% | 7.1만 |
|---|
| 2026.08.17 | ₩119,723 | ₩120,796 | ₩117,406 | ₩117,630 | -1.75% | 7.3만 |
|---|
| 2026.08.14 | ₩114,331 | ₩121,802 | ₩113,043 | ₩121,802 | +6.53% | 12.5만 |
|---|
| 2026.08.13 | ₩114,814 | ₩116,812 | ₩112,574 | ₩113,137 | -1.46% | 5.8만 |
|---|
| 2026.08.12 | ₩113,901 | ₩115,021 | ₩112,533 | ₩112,533 | -1.20% | 6.5만 |
|---|
| 2026.08.11 | ₩110,749 | ₩110,790 | ₩107,302 | ₩110,354 | -0.36% | 4.6만 |
|---|
| 2026.08.10 | ₩111,045 | ₩112,776 | ₩109,314 | ₩109,314 | -1.56% | 5만 |
|---|
| 2026.08.07 | ₩118,341 | ₩118,341 | ₩112,111 | ₩114,223 | -3.48% | 10만 |
|---|
| 2026.08.06 | ₩111,340 | ₩117,858 | ₩111,326 | ₩116,289 | +4.45% | 9만 |
|---|
| 2026.08.05 | ₩114,197 | ₩119,213 | ₩112,668 | ₩113,754 | -0.39% | 8.2만 |
|---|
| 2026.08.04 | ₩120,259 | ₩127,153 | ₩120,259 | ₩125,329 | +4.22% | 12.3만 |
|---|
| 2026.08.03 | ₩108,121 | ₩115,934 | ₩106,652 | ₩114,089 | +5.52% | 7.7만 |
|---|
| 2026.07.31 | ₩124,739 | ₩125,638 | ₩114,317 | ₩114,411 | -8.28% | 19만 |
|---|
| 2026.07.30 | ₩109,368 | ₩120,527 | ₩109,368 | ₩116,772 | +6.77% | 10.6만 |
|---|
| 2026.07.29 | ₩107,437 | ₩108,168 | ₩98,933 | ₩101,119 | -5.88% | 20만 |
|---|
| 2026.07.28 | ₩111,608 | ₩112,775 | ₩104,258 | ₩107,571 | -3.62% | 10.1만 |
|---|
| 2026.07.27 | ₩129,501 | ₩130,426 | ₩114,787 | ₩119,763 | -7.52% | 12.2만 |
|---|
| 2026.07.24 | ₩136,515 | ₩136,515 | ₩128,018 | ₩128,562 | -5.83% | 12.2만 |
|---|
| 2026.07.23 | ₩135,536 | ₩139,104 | ₩130,158 | ₩134,410 | -0.83% | 9.4만 |
|---|
| 2026.07.22 | ₩130,580 | ₩140,258 | ₩130,580 | ₩137,736 | +5.48% | 6만 |
|---|
| 2026.07.21 | ₩129,896 | ₩136,073 | ₩129,407 | ₩135,426 | +4.26% | 9.6만 |
|---|
| 2026.07.20 | ₩127,422 | ₩129,098 | ₩123,532 | ₩123,666 | -2.95% | 6.5만 |
|---|
| 2026.07.17 | ₩117,805 | ₩127,013 | ₩113,144 | ₩124,042 | +5.29% | 16.1만 |
|---|
| 2026.07.16 | ₩128,521 | ₩130,936 | ₩122,700 | ₩125,960 | -1.99% | 6.8만 |
|---|
| 2026.07.15 | ₩142,216 | ₩142,437 | ₩128,696 | ₩134,406 | -5.49% | 8.6만 |
|---|
| 2026.07.14 | ₩145,569 | ₩147,122 | ₩139,897 | ₩139,897 | -3.90% | 7.4만 |
|---|
| 2026.07.13 | ₩136,489 | ₩140,989 | ₩133,659 | ₩135,952 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩143,624 | ₩145,998 | ₩140,016 | ₩145,448 | +1.27% | 11.4만 |
|---|
| 2026.07.09 | ₩139,118 | ₩145,529 | ₩138,708 | ₩141,036 | +1.38% | 6.3만 |
|---|
| 2026.07.08 | ₩129,259 | ₩134,128 | ₩127,194 | ₩132,839 | +2.77% | 5.1만 |
|---|
| 2026.07.07 | ₩132,679 | ₩134,973 | ₩128,495 | ₩132,170 | -0.38% | 9.8만 |
|---|
| 2026.07.06 | ₩138,299 | ₩149,177 | ₩135,931 | ₩143,088 | +3.46% | 8.5만 |
|---|
| 2026.07.02 | ₩141,438 | ₩144,053 | ₩131,311 | ₩134,732 | -4.74% | 10.9만 |
|---|
| 2026.07.01 | ₩147,420 | ₩148,855 | ₩141,545 | ₩142,015 | -3.67% | 6.6만 |
|---|
| 2026.06.30 | ₩142,913 | ₩155,454 | ₩142,913 | ₩154,033 | +7.78% | 7.3만 |
|---|
| 2026.06.29 | ₩136,019 | ₩142,162 | ₩128,004 | ₩141,262 | +3.85% | 8.3만 |
|---|
| 2026.06.26 | ₩138,219 | ₩139,386 | ₩133,994 | ₩138,165 | -0.04% | 11.4만 |
|---|
| 2026.06.25 | ₩146,173 | ₩147,568 | ₩134,128 | ₩142,350 | -2.62% | 6.7만 |
|---|
| 2026.06.24 | ₩138,581 | ₩139,131 | ₩133,216 | ₩137,709 | -0.63% | 4.3만 |
|---|
| 2026.06.23 | ₩134,732 | ₩140,398 | ₩134,128 | ₩137,913 | +2.36% | 5.5만 |
|---|
| 2026.06.22 | ₩146,428 | ₩151,437 | ₩143,517 | ₩148,614 | +1.49% | 16.4만 |
|---|
| 2026.06.18 | ₩145,328 | ₩146,877 | ₩143,289 | ₩146,428 | +0.76% | 6.6만 |
|---|
| 2026.06.17 | ₩144,241 | ₩144,241 | ₩136,931 | ₩138,420 | -4.04% | 4.3만 |
|---|
| 2026.06.16 | ₩149,137 | ₩149,217 | ₩137,039 | ₩137,039 | -8.11% | 8.5만 |
|---|
| 2026.06.15 | ₩146,065 | ₩152,966 | ₩144,467 | ₩150,089 | +2.75% | 10.5만 |
|---|
| 2026.06.12 | ₩135,174 | ₩142,256 | ₩134,249 | ₩139,654 | +3.31% | 8.6만 |
|---|
| 2026.06.11 | ₩123,867 | ₩132,290 | ₩122,451 | ₩132,021 | +6.58% | 5.7만 |
|---|
| 2026.06.10 | ₩125,141 | ₩128,132 | ₩119,548 | ₩120,369 | -3.81% | 5.6만 |
|---|
| 2026.06.09 | ₩136,811 | ₩136,811 | ₩115,659 | ₩127,723 | -6.64% | 9.4만 |
|---|
| 2026.06.08 | ₩131,150 | ₩133,900 | ₩128,736 | ₩132,331 | +0.90% | 7.3만 |
|---|
| 2026.06.05 | ₩139,198 | ₩140,700 | ₩127,422 | ₩128,240 | -7.87% | 15.6만 |
|---|
| 2026.06.04 | ₩144,375 | ₩149,942 | ₩139,144 | ₩147,822 | +2.39% | 8.1만 |
|---|
| 2026.06.03 | ₩150,666 | ₩154,247 | ₩147,849 | ₩153,509 | +1.89% | 7.5만 |
|---|
| 2026.06.02 | ₩140,969 | ₩146,441 | ₩140,231 | ₩146,320 | +3.80% | 4.8만 |
|---|
| 2026.06.01 | ₩139,198 | ₩144,830 | ₩134,678 | ₩142,793 | +2.58% | 6.1만 |
|---|
| 2026.05.29 | ₩149,083 | ₩149,083 | ₩143,061 | ₩147,729 | -0.91% | 13.3만 |
|---|
| 2026.05.28 | ₩143,825 | ₩150,223 | ₩140,083 | ₩147,722 | +2.71% | 6.3만 |
|---|
| 2026.05.27 | ₩144,644 | ₩144,670 | ₩137,106 | ₩140,267 | -3.03% | 5.9만 |
|---|
| 2026.05.26 | ₩136,945 | ₩143,436 | ₩135,067 | ₩142,484 | +4.05% | 12.1만 |
|---|
| 2026.05.22 | ₩132,492 | ₩136,140 | ₩130,265 | ₩132,062 | -0.32% | 11.2만 |
|---|
| 2026.05.21 | ₩123,746 | ₩126,328 | ₩120,179 | ₩126,282 | +2.05% | 4.6만 |
|---|
| 2026.05.20 | ₩118,623 | ₩126,362 | ₩118,623 | ₩126,067 | +6.28% | 6.6만 |
|---|
| 2026.05.19 | ₩113,445 | ₩117,799 | ₩107,329 | ₩114,505 | +0.93% | 6.3만 |
|---|
| 2026.05.18 | ₩118,542 | ₩122,164 | ₩113,256 | ₩117,000 | -1.30% | 6.9만 |
|---|
| 2026.05.15 | ₩123,304 | ₩124,605 | ₩119,850 | ₩120,232 | -2.49% | 12.4만 |
|---|
| 2026.05.14 | ₩125,705 | ₩129,912 | ₩124,135 | ₩128,521 | +2.24% | 4만 |
|---|
| 2026.05.13 | ₩131,056 | ₩131,539 | ₩123,572 | ₩127,408 | -2.78% | 4.5만 |
|---|
| 2026.05.12 | ₩129,071 | ₩132,022 | ₩120,554 | ₩128,012 | -0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩132,773 | ₩135,134 | ₩129,199 | ₩132,264 | -0.38% | 7.5만 |
|---|
| 2026.05.08 | ₩119,897 | ₩132,492 | ₩119,897 | ₩132,492 | +10.50% | 12.5만 |
|---|
| 2026.05.07 | ₩119,267 | ₩120,786 | ₩114,693 | ₩116,208 | -2.56% | 6만 |
|---|
| 2026.05.06 | ₩116,718 | ₩123,319 | ₩114,478 | ₩121,091 | +3.75% | 11.7만 |
|---|
| 2026.05.05 | ₩97,404 | ₩100,125 | ₩95,942 | ₩98,517 | +1.14% | 7.3만 |
|---|
| 2026.05.04 | ₩100,314 | ₩100,388 | ₩93,138 | ₩93,970 | -6.32% | 6.1만 |
|---|
| 2026.05.01 | ₩97,712 | ₩102,930 | ₩97,712 | ₩101,951 | +4.34% | 7.7만 |
|---|
| 2026.04.30 | ₩95,767 | ₩100,167 | ₩93,796 | ₩100,167 | +4.59% | 3.6만 |
|---|
| 2026.04.29 | ₩91,046 | ₩95,244 | ₩88,256 | ₩93,890 | +3.12% | 4.6만 |
|---|
| 2026.04.28 | ₩85,520 | ₩90,805 | ₩85,049 | ₩89,598 | +4.77% | 6.6만 |
|---|
| 2026.04.27 | ₩97,565 | ₩98,121 | ₩91,676 | ₩93,299 | -4.37% | 7.3만 |
|---|
| 2026.04.24 | ₩97,243 | ₩100,609 | ₩93,863 | ₩99,067 | +1.88% | 9.1만 |
|---|
| 2026.04.23 | ₩84,729 | ₩86,687 | ₩83,307 | ₩84,984 | +0.30% | 7.4만 |
|---|
| 2026.04.22 | ₩80,678 | ₩84,574 | ₩79,001 | ₩84,527 | +4.77% | 6.1만 |
|---|
| 2026.04.21 | ₩75,755 | ₩78,753 | ₩75,755 | ₩78,291 | +3.35% | 5.6만 |
|---|
| 2026.04.20 | ₩77,043 | ₩79,136 | ₩74,548 | ₩75,071 | -2.56% | 4.5만 |
|---|
| 2026.04.17 | ₩77,405 | ₩77,727 | ₩75,943 | ₩77,325 | -0.10% | 8.3만 |
|---|
| 2026.04.16 | ₩72,738 | ₩77,419 | ₩71,705 | ₩77,204 | +6.14% | 4만 |
|---|
| 2026.04.15 | ₩69,747 | ₩70,726 | ₩68,674 | ₩70,726 | +1.40% | 2.3만 |
|---|
| 2026.04.14 | ₩67,808 | ₩69,693 | ₩66,890 | ₩69,679 | +2.76% | 3.1만 |
|---|
| 2026.04.13 | ₩66,286 | ₩67,091 | ₩65,387 | ₩66,648 | +0.55% | 4.3만 |
|---|
| 2026.04.10 | ₩65,387 | ₩68,580 | ₩65,387 | ₩67,332 | +2.97% | 5.2만 |
|---|
| 2026.04.09 | ₩63,496 | ₩64,703 | ₩62,745 | ₩64,569 | +1.69% | 3.2만 |
|---|
| 2026.04.08 | ₩63,094 | ₩63,650 | ₩61,753 | ₩62,946 | -0.23% | 4.9만 |
|---|
| 2026.04.07 | ₩58,802 | ₩59,647 | ₩58,171 | ₩59,647 | +1.44% | 2.3만 |
|---|
| 2026.04.06 | ₩58,909 | ₩61,162 | ₩58,708 | ₩59,244 | +0.57% | 5.1만 |
|---|
| 2026.04.02 | ₩54,671 | ₩59,023 | ₩53,893 | ₩59,023 | +7.96% | 2.9만 |
|---|
| 2026.04.01 | ₩55,998 | ₩57,809 | ₩55,449 | ₩56,857 | +1.53% | 1.8만 |
|---|
| 2026.03.31 | ₩52,766 | ₩54,644 | ₩52,766 | ₩54,402 | +3.10% | 2.3만 |
|---|
| 2026.03.30 | ₩54,992 | ₩55,750 | ₩51,371 | ₩52,297 | -4.90% | 2.8만 |
|---|
| 2026.03.27 | ₩54,771 | ₩55,106 | ₩53,450 | ₩54,805 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩59,955 | ₩60,840 | ₩55,368 | ₩55,368 | -7.65% | 2만 |
|---|
| 2026.03.25 | ₩57,849 | ₩60,995 | ₩57,849 | ₩60,804 | +5.11% | 3.3만 |
|---|
| 2026.03.24 | ₩54,805 | ₩56,052 | ₩54,349 | ₩55,931 | +2.06% | 2.5만 |
|---|
| 2026.03.23 | ₩56,173 | ₩57,004 | ₩54,992 | ₩55,060 | -1.98% | 3.1만 |
|---|
| 2026.03.20 | ₩56,294 | ₩56,736 | ₩54,295 | ₩55,194 | -1.95% | 23.3만 |
|---|
| 2026.03.19 | ₩53,142 | ₩56,669 | ₩52,759 | ₩56,669 | +6.64% | 1.5만 |
|---|
| 2026.03.18 | ₩53,759 | ₩55,502 | ₩53,745 | ₩54,630 | +1.62% | 1.6만 |
|---|
| 2026.03.17 | ₩53,879 | ₩54,511 | ₩53,343 | ₩53,557 | -0.60% | 2.2만 |
|---|
| 2026.03.16 | ₩53,074 | ₩54,832 | ₩53,074 | ₩53,665 | +1.11% | 2.8만 |
|---|
| 2026.03.13 | ₩54,858 | ₩55,153 | ₩52,981 | ₩53,101 | -3.20% | 3.8만 |
|---|
| 2026.03.12 | ₩56,468 | ₩56,468 | ₩54,322 | ₩54,751 | -3.04% | 2.4만 |
|---|
| 2026.03.11 | ₩57,273 | ₩58,406 | ₩56,656 | ₩57,125 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩56,763 | ₩57,407 | ₩56,307 | ₩56,414 | -0.61% | 2.3만 |
|---|
| 2026.03.09 | ₩51,948 | ₩56,226 | ₩51,948 | ₩56,226 | +8.24% | 3.8만 |
|---|
| 2026.03.06 | ₩54,375 | ₩55,891 | ₩53,262 | ₩53,450 | -1.70% | 3.1만 |
|---|
| 2026.03.05 | ₩55,220 | ₩57,004 | ₩54,550 | ₩55,811 | +1.07% | 2.4만 |
|---|
| 2026.03.04 | ₩53,638 | ₩56,790 | ₩53,215 | ₩56,682 | +5.68% | 3.1만 |
|---|
| 2026.03.03 | ₩53,155 | ₩53,651 | ₩52,149 | ₩53,007 | -0.28% | 5.4만 |
|---|
| 2026.03.02 | ₩54,201 | ₩55,583 | ₩52,833 | ₩55,529 | +2.45% | 4만 |
|---|
| 2026.02.27 | ₩56,589 | ₩57,353 | ₩55,878 | ₩56,857 | +0.47% | 5.4만 |
|---|
| 2026.02.26 | ₩59,781 | ₩59,781 | ₩57,246 | ₩57,782 | -3.34% | 3.6만 |
|---|
| 2026.02.25 | ₩61,592 | ₩62,101 | ₩60,250 | ₩60,371 | -1.98% | 3.6만 |
|---|
| 2026.02.24 | ₩60,505 | ₩62,175 | ₩59,016 | ₩61,471 | +1.60% | 8.4만 |
|---|
| 2026.02.23 | ₩55,972 | ₩56,394 | ₩54,858 | ₩55,449 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩57,501 | ₩58,820 | ₩56,817 | ₩57,367 | -0.23% | 9만 |
|---|
| 2026.02.19 | ₩57,514 | ₩58,560 | ₩57,085 | ₩58,547 | +1.80% | 5만 |
|---|
| 2026.02.18 | ₩56,709 | ₩58,373 | ₩55,797 | ₩57,286 | +1.02% | 5.3만 |
|---|
| 2026.02.17 | ₩58,238 | ₩59,130 | ₩55,985 | ₩58,279 | +0.07% | 3.8만 |
|---|
| 2026.02.13 | ₩59,003 | ₩60,881 | ₩58,909 | ₩60,063 | +1.80% | 4.5만 |
|---|
| 2026.02.12 | ₩63,201 | ₩63,778 | ₩59,674 | ₩59,754 | -5.45% | 5.5만 |
|---|
| 2026.02.11 | ₩63,697 | ₩64,449 | ₩60,975 | ₩62,530 | -1.83% | 5.8만 |
|---|
| 2026.02.10 | ₩63,147 | ₩64,301 | ₩62,329 | ₩62,370 | -1.23% | 4.3만 |
|---|
| 2026.02.09 | ₩60,572 | ₩63,825 | ₩59,527 | ₩63,282 | +4.47% | 9.3만 |
|---|
| 2026.02.06 | ₩56,924 | ₩61,310 | ₩56,924 | ₩61,176 | +7.47% | 17.2만 |
|---|
| 2026.02.05 | ₩58,882 | ₩59,392 | ₩54,751 | ₩55,341 | -6.01% | 12.4만 |
|---|
| 2026.02.04 | ₩65,106 | ₩71,477 | ₩57,910 | ₩58,399 | -10.30% | 21.4만 |
|---|
| 2026.02.03 | ₩76,507 | ₩77,057 | ₩71,718 | ₩73,569 | -3.84% | 10.5만 |
|---|
| 2026.02.02 | ₩70,927 | ₩76,265 | ₩70,927 | ₩74,978 | +5.71% | 17만 |
|---|
| 2026.01.30 | ₩72,858 | ₩75,554 | ₩72,087 | ₩72,818 | -0.06% | 15.1만 |
|---|
| 2026.01.29 | ₩79,189 | ₩81,416 | ₩74,468 | ₩78,264 | -1.17% | 5.5만 |
|---|
| 2026.01.28 | ₩79,337 | ₩80,343 | ₩77,928 | ₩78,465 | -1.10% | 4.9만 |
|---|
| 2026.01.27 | ₩78,264 | ₩79,444 | ₩76,949 | ₩78,210 | -0.07% | 5.6만 |
|---|
| 2026.01.26 | ₩79,940 | ₩80,305 | ₩77,892 | ₩77,982 | -2.45% | 5.8만 |
|---|
| 2026.01.23 | ₩82,623 | ₩84,749 | ₩81,000 | ₩82,274 | -0.42% | 9.7만 |
|---|
| 2026.01.22 | ₩80,477 | ₩80,611 | ₩77,432 | ₩80,034 | -0.55% | 4.9만 |
|---|
| 2026.01.21 | ₩73,261 | ₩79,645 | ₩73,261 | ₩78,465 | +7.10% | 13.2만 |
|---|
| 2026.01.20 | ₩69,975 | ₩74,629 | ₩69,653 | ₩71,886 | +2.73% | 7.6만 |
|---|
| 2026.01.16 | ₩72,845 | ₩73,100 | ₩71,557 | ₩72,161 | -0.94% | 12.2만 |
|---|
| 2026.01.15 | ₩71,021 | ₩74,562 | ₩70,565 | ₩70,726 | -0.42% | 59.4만 |
|---|
| 2026.01.14 | ₩67,399 | ₩69,465 | ₩66,192 | ₩69,183 | +2.65% | 41.2만 |
|---|
| 2026.01.13 | ₩65,817 | ₩69,036 | ₩65,817 | ₩68,378 | +3.89% | 42.7만 |
|---|
| 2026.01.12 | ₩61,203 | ₩64,261 | ₩61,060 | ₩63,443 | +3.66% | 43.4만 |
|---|
| 2026.01.09 | ₩63,322 | ₩64,363 | ₩62,665 | ₩62,866 | -0.72% | 11.7만 |
|---|
| 2026.01.08 | ₩65,508 | ₩65,508 | ₩62,826 | ₩63,315 | -3.35% | 5만 |
|---|
| 2026.01.07 | ₩65,964 | ₩66,380 | ₩64,381 | ₩65,275 | -1.05% | 5.3만 |
|---|
| 2026.01.06 | ₩70,129 | ₩70,129 | ₩65,723 | ₩66,876 | -4.64% | 6.3만 |
|---|
| 2026.01.05 | ₩72,724 | ₩74,253 | ₩69,344 | ₩69,384 | -4.59% | 6만 |
|---|
| 2026.01.02 | ₩69,411 | ₩72,536 | ₩69,411 | ₩71,128 | +2.47% | 10.3만 |
|---|
| 2025.12.31 | ₩68,674 | ₩68,955 | ₩67,681 | ₩67,681 | -1.45% | 4.6만 |
|---|
| 2025.12.30 | ₩68,405 | ₩68,573 | ₩67,775 | ₩68,110 | -0.43% | 3.9만 |
|---|
| 2025.12.29 | ₩66,984 | ₩68,456 | ₩66,219 | ₩68,365 | +2.06% | 3.3만 |
|---|
| 2025.12.26 | ₩69,344 | ₩69,409 | ₩68,201 | ₩69,049 | -0.43% | 4.1만 |
|---|
| 2025.12.24 | ₩68,861 | ₩69,197 | ₩68,754 | ₩69,197 | +0.49% | 1.9만 |
|---|
| 2025.12.23 | ₩68,043 | ₩69,304 | ₩68,043 | ₩68,875 | +1.22% | 3.5만 |
|---|
| 2025.12.22 | ₩70,820 | ₩70,820 | ₩68,405 | ₩69,002 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩65,602 | ₩69,867 | ₩65,602 | ₩69,049 | +5.25% | 9.3만 |
|---|
| 2025.12.18 | ₩65,361 | ₩66,215 | ₩64,261 | ₩64,288 | -1.64% | 3.7만 |
|---|
| 2025.12.17 | ₩67,788 | ₩68,144 | ₩63,001 | ₩63,255 | -6.69% | 4.8만 |
|---|
| 2025.12.16 | ₩66,863 | ₩67,936 | ₩66,125 | ₩67,721 | +1.28% | 2.9만 |
|---|
| 2025.12.15 | ₩68,982 | ₩69,529 | ₩66,648 | ₩67,091 | -2.74% | 3.7만 |
|---|
| 2025.12.12 | ₩72,375 | ₩73,836 | ₩68,460 | ₩69,358 | -4.17% | 5.9만 |
|---|
| 2025.12.11 | ₩72,107 | ₩73,596 | ₩69,183 | ₩73,596 | +2.06% | 4.2만 |
|---|
| 2025.12.10 | ₩73,784 | ₩73,878 | ₩72,496 | ₩73,395 | -0.53% | 2.9만 |
|---|
| 2025.12.09 | ₩73,435 | ₩74,119 | ₩72,241 | ₩73,650 | +0.29% | 2.3만 |
|---|
| 2025.12.08 | ₩72,516 | ₩74,119 | ₩72,268 | ₩73,274 | +1.05% | 3.4만 |
|---|
| 2025.12.05 | ₩72,979 | ₩75,259 | ₩72,719 | ₩73,288 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩72,711 | ₩73,544 | ₩71,799 | ₩72,201 | -0.70% | 2.5만 |
|---|
| 2025.12.03 | ₩72,362 | ₩73,100 | ₩70,954 | ₩72,845 | +0.67% | 2.7만 |
|---|
| 2025.12.02 | ₩74,857 | ₩76,212 | ₩71,749 | ₩71,986 | -3.83% | 3.6만 |
|---|
| 2025.12.01 | ₩71,450 | ₩74,253 | ₩71,450 | ₩73,784 | +3.27% | 4.9만 |
|---|
| 2025.11.28 | ₩72,577 | ₩73,489 | ₩72,068 | ₩73,234 | +0.91% | 4.4만 |
|---|
| 2025.11.26 | ₩70,283 | ₩72,563 | ₩69,574 | ₩72,054 | +2.52% | 6만 |
|---|
| 2025.11.25 | ₩67,144 | ₩68,942 | ₩64,254 | ₩68,700 | +2.32% | 9만 |
|---|
| 2025.11.24 | ₩69,036 | ₩73,100 | ₩69,036 | ₩72,228 | +4.62% | 7.6만 |
|---|
| 2025.11.21 | ₩71,222 | ₩71,222 | ₩65,843 | ₩68,861 | -3.31% | 23.5만 |
|---|
| 2025.11.20 | ₩81,697 | ₩82,060 | ₩69,599 | ₩70,162 | -14.12% | 6.7만 |
|---|
| 2025.11.19 | ₩80,419 | ₩82,730 | ₩76,024 | ₩77,419 | -3.73% | 4.3만 |
|---|
| 2025.11.18 | ₩83,535 | ₩83,597 | ₩78,465 | ₩80,745 | -3.34% | 5.4만 |
|---|
| 2025.11.17 | ₩86,995 | ₩88,122 | ₩83,814 | ₩84,729 | -2.61% | 4.2만 |
|---|
| 2025.11.14 | ₩85,761 | ₩91,059 | ₩83,850 | ₩88,685 | +3.41% | 5.8만 |
|---|
| 2025.11.13 | ₩90,764 | ₩93,353 | ₩88,310 | ₩89,128 | -1.80% | 7.7만 |
|---|
| 2025.11.12 | ₩91,341 | ₩95,231 | ₩89,504 | ₩93,742 | +2.63% | 7.6만 |
|---|
| 2025.11.11 | ₩86,472 | ₩89,217 | ₩83,696 | ₩84,434 | -2.36% | 5.5만 |
|---|
| 2025.11.10 | ₩86,660 | ₩89,276 | ₩85,795 | ₩87,438 | +0.90% | 4.6만 |
|---|
| 2025.11.07 | ₩83,280 | ₩84,447 | ₩80,477 | ₩84,340 | +1.27% | 8.2만 |
|---|
| 2025.11.06 | ₩92,931 | ₩92,931 | ₩85,547 | ₩86,177 | -7.27% | 5.8만 |
|---|
| 2025.11.05 | ₩88,256 | ₩95,647 | ₩88,256 | ₩93,823 | +6.31% | 5.1만 |
|---|
| 2025.11.04 | ₩92,025 | ₩94,547 | ₩90,751 | ₩91,569 | -0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩95,365 | ₩96,062 | ₩93,322 | ₩95,580 | +0.23% | 4.9만 |
|---|
| 2025.10.31 | ₩97,551 | ₩98,423 | ₩94,929 | ₩96,049 | -1.54% | 9.4만 |
|---|
| 2025.10.30 | ₩97,981 | ₩98,809 | ₩95,311 | ₩95,472 | -2.56% | 5.1만 |
|---|
| 2025.10.29 | ₩99,523 | ₩101,012 | ₩96,572 | ₩99,764 | +0.24% | 6.3만 |
|---|
| 2025.10.28 | ₩96,854 | ₩99,684 | ₩96,626 | ₩96,626 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩96,948 | ₩97,759 | ₩93,367 | ₩97,618 | +0.69% | 9.4만 |
|---|
| 2025.10.24 | ₩92,334 | ₩96,760 | ₩92,100 | ₩96,559 | +4.58% | 13.2만 |
|---|
| 2025.10.23 | ₩86,432 | ₩88,672 | ₩85,507 | ₩88,524 | +2.42% | 2.6만 |
|---|
| 2025.10.22 | ₩89,517 | ₩90,429 | ₩84,165 | ₩86,365 | -3.52% | 3.7만 |
|---|
| 2025.10.21 | ₩90,764 | ₩91,207 | ₩88,457 | ₩89,651 | -1.23% | 2.6만 |
|---|
| 2025.10.20 | ₩89,276 | ₩91,918 | ₩88,256 | ₩91,073 | +2.01% | 6.5만 |
|---|
| 2025.10.17 | ₩89,691 | ₩90,495 | ₩87,451 | ₩89,289 | -0.45% | 9.9만 |
|---|
| 2025.10.16 | ₩91,153 | ₩92,689 | ₩89,852 | ₩89,866 | -1.41% | 3.9만 |
|---|
| 2025.10.15 | ₩84,970 | ₩92,181 | ₩84,970 | ₩91,650 | +7.86% | 4.4만 |
|---|
| 2025.10.14 | ₩83,267 | ₩85,681 | ₩81,456 | ₩82,797 | -0.56% | 2.9만 |
|---|
| 2025.10.13 | ₩85,480 | ₩86,667 | ₩82,931 | ₩83,267 | -2.59% | 3.6만 |
|---|
| 2025.10.10 | ₩91,033 | ₩91,033 | ₩82,261 | ₩83,012 | -8.81% | 9.4만 |
|---|