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 | ₩139,220 | ₩139,220 | ₩132,810 | ₩133,668 | -3.99% | 11.8만 |
| 2026.10.08 | ₩142,505 | ₩142,612 | ₩135,036 | ₩137,035 | -3.84% | 9.6만 |
| 2026.10.07 | ₩140,507 | ₩144,047 | ₩140,333 | ₩143,672 | +2.25% | 5.9만 |
| 2026.10.06 | ₩143,832 | ₩146,836 | ₩139,489 | ₩144,369 | +0.37% | 12.9만 |
| 2026.10.05 | ₩140,319 | ₩140,319 | ₩137,718 | ₩139,729 | -0.42% | 7.8만 |
| 2026.10.02 | ₩143,484 | ₩145,535 | ₩141,204 | ₩142,545 | -0.65% | 11.9만 |
| 2026.10.01 | ₩136,001 | ₩138,495 | ₩134,466 | ₩137,838 | +1.35% | 12.8만 |
| 2026.09.30 | ₩135,559 | ₩137,007 | ₩133,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,007 |
| +1.07% |
| 6.4만 |
| 2026.09.29 | ₩137,986 | ₩139,930 | ₩134,982 | ₩135,438 | -1.85% | 15.7만 |
|---|
| 2026.09.28 | ₩140,024 | ₩140,936 | ₩132,535 | ₩135,693 | -3.09% | 11.7만 |
|---|
| 2026.09.25 | ₩144,852 | ₩145,696 | ₩142,143 | ₩143,430 | -0.98% | 14.2만 |
|---|
| 2026.09.24 | ₩136,015 | ₩143,524 | ₩135,358 | ₩143,524 | +5.52% | 8.6만 |
|---|
| 2026.09.23 | ₩141,526 | ₩141,955 | ₩137,637 | ₩139,461 | -1.46% | 8.2만 |
|---|
| 2026.09.22 | ₩136,886 | ₩141,888 | ₩136,886 | ₩141,486 | +3.36% | 8.2만 |
|---|
| 2026.09.21 | ₩130,946 | ₩139,860 | ₩130,946 | ₩139,595 | +6.61% | 14.5만 |
|---|
| 2026.09.18 | ₩123,611 | ₩126,641 | ₩121,559 | ₩126,641 | +2.45% | 16.4만 |
|---|
| 2026.09.17 | ₩119,293 | ₩124,053 | ₩118,059 | ₩122,551 | +2.73% | 12.3만 |
|---|
| 2026.09.16 | ₩114,814 | ₩117,747 | ₩112,206 | ₩113,929 | -0.77% | 7.2만 |
|---|
| 2026.09.15 | ₩110,751 | ₩114,023 | ₩110,751 | ₩111,421 | +0.61% | 4.5만 |
|---|
| 2026.09.14 | ₩106,446 | ₩110,067 | ₩105,816 | ₩108,954 | +2.36% | 8.5만 |
|---|
| 2026.09.11 | ₩113,982 | ₩117,221 | ₩112,427 | ₩115,980 | +1.75% | 7.1만 |
|---|
| 2026.09.10 | ₩114,036 | ₩115,538 | ₩112,682 | ₩112,722 | -1.15% | 6.1만 |
|---|
| 2026.09.09 | ₩113,352 | ₩118,609 | ₩113,352 | ₩117,254 | +3.44% | 10.7만 |
|---|
| 2026.09.08 | ₩108,525 | ₩114,988 | ₩108,525 | ₩113,178 | +4.29% | 15.8만 |
|---|
| 2026.09.04 | ₩102,504 | ₩107,150 | ₩102,504 | ₩107,076 | +4.46% | 9만 |
|---|
| 2026.09.03 | ₩100,224 | ₩102,115 | ₩97,086 | ₩101,151 | +0.92% | 7.1만 |
|---|
| 2026.09.02 | ₩101,753 | ₩102,559 | ₩100,264 | ₩101,361 | -0.38% | 6.5만 |
|---|
| 2026.09.01 | ₩102,584 | ₩102,584 | ₩100,372 | ₩102,034 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩103,764 | ₩106,553 | ₩103,737 | ₩105,414 | +1.59% | 6.6만 |
|---|
| 2026.08.28 | ₩106,272 | ₩108,129 | ₩104,327 | ₩104,649 | -1.53% | 8만 |
|---|
| 2026.08.27 | ₩109,504 | ₩109,504 | ₩105,803 | ₩107,814 | -1.54% | 8.7만 |
|---|
| 2026.08.26 | ₩107,452 | ₩111,515 | ₩107,103 | ₩109,007 | +1.45% | 5.6만 |
|---|
| 2026.08.25 | ₩106,795 | ₩108,779 | ₩105,776 | ₩108,122 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩105,373 | ₩105,373 | ₩100,866 | ₩102,101 | -3.11% | 9.2만 |
|---|
| 2026.08.21 | ₩109,732 | ₩109,732 | ₩105,735 | ₩108,645 | -0.99% | 14.4만 |
|---|
| 2026.08.20 | ₩106,567 | ₩108,974 | ₩105,065 | ₩107,479 | +0.86% | 5.3만 |
|---|
| 2026.08.19 | ₩112,373 | ₩112,373 | ₩105,609 | ₩106,567 | -5.17% | 9.1만 |
|---|
| 2026.08.18 | ₩112,641 | ₩113,379 | ₩109,182 | ₩111,676 | -0.86% | 7.1만 |
|---|
| 2026.08.17 | ₩119,695 | ₩120,768 | ₩117,379 | ₩117,603 | -1.75% | 7.3만 |
|---|
| 2026.08.14 | ₩114,304 | ₩121,773 | ₩113,017 | ₩121,773 | +6.53% | 12.5만 |
|---|
| 2026.08.13 | ₩114,787 | ₩116,785 | ₩112,548 | ₩113,111 | -1.46% | 5.8만 |
|---|
| 2026.08.12 | ₩113,875 | ₩114,995 | ₩112,507 | ₩112,507 | -1.20% | 6.5만 |
|---|
| 2026.08.11 | ₩110,724 | ₩110,764 | ₩107,278 | ₩110,328 | -0.36% | 4.6만 |
|---|
| 2026.08.10 | ₩111,019 | ₩112,750 | ₩109,289 | ₩109,289 | -1.56% | 5만 |
|---|
| 2026.08.07 | ₩118,314 | ₩118,314 | ₩112,085 | ₩114,197 | -3.48% | 10만 |
|---|
| 2026.08.06 | ₩111,314 | ₩117,831 | ₩111,301 | ₩116,262 | +4.45% | 9만 |
|---|
| 2026.08.05 | ₩114,170 | ₩119,185 | ₩112,641 | ₩113,728 | -0.39% | 8.2만 |
|---|
| 2026.08.04 | ₩120,231 | ₩127,124 | ₩120,231 | ₩125,300 | +4.22% | 12.3만 |
|---|
| 2026.08.03 | ₩108,096 | ₩115,907 | ₩106,627 | ₩114,063 | +5.52% | 7.7만 |
|---|
| 2026.07.31 | ₩124,710 | ₩125,609 | ₩114,291 | ₩114,385 | -8.28% | 19만 |
|---|
| 2026.07.30 | ₩109,343 | ₩120,500 | ₩109,343 | ₩116,745 | +6.77% | 10.6만 |
|---|
| 2026.07.29 | ₩107,412 | ₩108,143 | ₩98,910 | ₩101,096 | -5.88% | 20만 |
|---|
| 2026.07.28 | ₩111,582 | ₩112,749 | ₩104,234 | ₩107,546 | -3.62% | 10.1만 |
|---|
| 2026.07.27 | ₩129,471 | ₩130,396 | ₩114,760 | ₩119,735 | -7.52% | 12.2만 |
|---|
| 2026.07.24 | ₩136,484 | ₩136,484 | ₩127,989 | ₩128,532 | -5.83% | 12.2만 |
|---|
| 2026.07.23 | ₩135,505 | ₩139,072 | ₩130,128 | ₩134,379 | -0.83% | 9.4만 |
|---|
| 2026.07.22 | ₩130,550 | ₩140,225 | ₩130,550 | ₩137,704 | +5.48% | 6만 |
|---|
| 2026.07.21 | ₩129,866 | ₩136,041 | ₩129,377 | ₩135,395 | +4.26% | 9.6만 |
|---|
| 2026.07.20 | ₩127,392 | ₩129,068 | ₩123,503 | ₩123,637 | -2.95% | 6.5만 |
|---|
| 2026.07.17 | ₩117,777 | ₩126,983 | ₩113,118 | ₩124,013 | +5.29% | 16.1만 |
|---|
| 2026.07.16 | ₩128,492 | ₩130,905 | ₩122,672 | ₩125,930 | -1.99% | 6.8만 |
|---|
| 2026.07.15 | ₩142,183 | ₩142,404 | ₩128,666 | ₩134,375 | -5.49% | 8.6만 |
|---|
| 2026.07.14 | ₩145,535 | ₩147,088 | ₩139,865 | ₩139,865 | -3.90% | 7.4만 |
|---|
| 2026.07.13 | ₩136,457 | ₩140,956 | ₩133,628 | ₩135,921 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩143,591 | ₩145,965 | ₩139,984 | ₩145,415 | +1.27% | 11.4만 |
|---|
| 2026.07.09 | ₩139,085 | ₩145,495 | ₩138,676 | ₩141,003 | +1.38% | 6.3만 |
|---|
| 2026.07.08 | ₩129,229 | ₩134,097 | ₩127,164 | ₩132,808 | +2.77% | 5.1만 |
|---|
| 2026.07.07 | ₩132,649 | ₩134,942 | ₩128,465 | ₩132,139 | -0.38% | 9.8만 |
|---|
| 2026.07.06 | ₩138,267 | ₩149,143 | ₩135,899 | ₩143,055 | +3.46% | 8.5만 |
|---|
| 2026.07.02 | ₩141,405 | ₩144,020 | ₩131,281 | ₩134,700 | -4.74% | 10.9만 |
|---|
| 2026.07.01 | ₩147,386 | ₩148,821 | ₩141,513 | ₩141,982 | -3.67% | 6.6만 |
|---|
| 2026.06.30 | ₩142,880 | ₩155,418 | ₩142,880 | ₩153,997 | +7.78% | 7.3만 |
|---|
| 2026.06.29 | ₩135,988 | ₩142,129 | ₩127,974 | ₩141,230 | +3.85% | 8.3만 |
|---|
| 2026.06.26 | ₩138,187 | ₩139,354 | ₩133,963 | ₩138,133 | -0.04% | 11.4만 |
|---|
| 2026.06.25 | ₩146,139 | ₩147,534 | ₩134,097 | ₩142,317 | -2.62% | 6.7만 |
|---|
| 2026.06.24 | ₩138,549 | ₩139,099 | ₩133,185 | ₩137,677 | -0.63% | 4.3만 |
|---|
| 2026.06.23 | ₩134,700 | ₩140,366 | ₩134,097 | ₩137,881 | +2.36% | 5.5만 |
|---|
| 2026.06.22 | ₩146,394 | ₩151,402 | ₩143,484 | ₩148,579 | +1.49% | 16.4만 |
|---|
| 2026.06.18 | ₩145,294 | ₩146,843 | ₩143,256 | ₩146,394 | +0.76% | 6.6만 |
|---|
| 2026.06.17 | ₩144,208 | ₩144,208 | ₩136,900 | ₩138,388 | -4.04% | 4.3만 |
|---|
| 2026.06.16 | ₩149,102 | ₩149,183 | ₩137,007 | ₩137,007 | -8.11% | 8.5만 |
|---|
| 2026.06.15 | ₩146,032 | ₩152,931 | ₩144,433 | ₩150,055 | +2.75% | 10.5만 |
|---|
| 2026.06.12 | ₩135,143 | ₩142,223 | ₩134,218 | ₩139,622 | +3.31% | 8.6만 |
|---|
| 2026.06.11 | ₩123,839 | ₩132,260 | ₩122,423 | ₩131,990 | +6.58% | 5.7만 |
|---|
| 2026.06.10 | ₩125,113 | ₩128,103 | ₩119,521 | ₩120,341 | -3.81% | 5.6만 |
|---|
| 2026.06.09 | ₩136,779 | ₩136,779 | ₩115,632 | ₩127,694 | -6.64% | 9.4만 |
|---|
| 2026.06.08 | ₩131,120 | ₩133,869 | ₩128,706 | ₩132,300 | +0.90% | 7.3만 |
|---|
| 2026.06.05 | ₩139,166 | ₩140,668 | ₩127,392 | ₩128,210 | -7.87% | 15.6만 |
|---|
| 2026.06.04 | ₩144,342 | ₩149,907 | ₩139,112 | ₩147,788 | +2.39% | 8.1만 |
|---|
| 2026.06.03 | ₩150,631 | ₩154,212 | ₩147,815 | ₩153,474 | +1.89% | 7.5만 |
|---|
| 2026.06.02 | ₩140,936 | ₩146,407 | ₩140,198 | ₩146,286 | +3.80% | 4.8만 |
|---|
| 2026.06.01 | ₩139,166 | ₩144,797 | ₩134,647 | ₩142,760 | +2.58% | 6.1만 |
|---|
| 2026.05.29 | ₩149,049 | ₩149,049 | ₩143,028 | ₩147,694 | -0.91% | 13.3만 |
|---|
| 2026.05.28 | ₩143,792 | ₩150,189 | ₩140,051 | ₩147,688 | +2.71% | 6.3만 |
|---|
| 2026.05.27 | ₩144,610 | ₩144,637 | ₩137,074 | ₩140,235 | -3.03% | 5.9만 |
|---|
| 2026.05.26 | ₩136,913 | ₩143,403 | ₩135,036 | ₩142,451 | +4.05% | 12.1만 |
|---|
| 2026.05.22 | ₩132,461 | ₩136,108 | ₩130,235 | ₩132,032 | -0.32% | 11.2만 |
|---|
| 2026.05.21 | ₩123,718 | ₩126,299 | ₩120,151 | ₩126,252 | +2.05% | 4.6만 |
|---|
| 2026.05.20 | ₩118,595 | ₩126,333 | ₩118,595 | ₩126,038 | +6.28% | 6.6만 |
|---|
| 2026.05.19 | ₩113,419 | ₩117,772 | ₩107,304 | ₩114,479 | +0.93% | 6.3만 |
|---|
| 2026.05.18 | ₩118,515 | ₩122,136 | ₩113,230 | ₩116,973 | -1.30% | 6.9만 |
|---|
| 2026.05.15 | ₩123,275 | ₩124,576 | ₩119,822 | ₩120,205 | -2.49% | 12.4만 |
|---|
| 2026.05.14 | ₩125,676 | ₩129,882 | ₩124,107 | ₩128,492 | +2.24% | 4만 |
|---|
| 2026.05.13 | ₩131,026 | ₩131,509 | ₩123,544 | ₩127,379 | -2.78% | 4.5만 |
|---|
| 2026.05.12 | ₩129,042 | ₩131,992 | ₩120,526 | ₩127,982 | -0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩132,743 | ₩135,103 | ₩129,169 | ₩132,233 | -0.38% | 7.5만 |
|---|
| 2026.05.08 | ₩119,869 | ₩132,461 | ₩119,869 | ₩132,461 | +10.50% | 12.5만 |
|---|
| 2026.05.07 | ₩119,239 | ₩120,758 | ₩114,666 | ₩116,182 | -2.56% | 6만 |
|---|
| 2026.05.06 | ₩116,691 | ₩123,290 | ₩114,452 | ₩121,063 | +3.75% | 11.7만 |
|---|
| 2026.05.05 | ₩97,381 | ₩100,102 | ₩95,920 | ₩98,494 | +1.14% | 7.3만 |
|---|
| 2026.05.04 | ₩100,291 | ₩100,365 | ₩93,117 | ₩93,948 | -6.32% | 6.1만 |
|---|
| 2026.05.01 | ₩97,690 | ₩102,906 | ₩97,690 | ₩101,927 | +4.34% | 7.7만 |
|---|
| 2026.04.30 | ₩95,745 | ₩100,144 | ₩93,774 | ₩100,144 | +4.59% | 3.6만 |
|---|
| 2026.04.29 | ₩91,025 | ₩95,222 | ₩88,236 | ₩93,868 | +3.12% | 4.6만 |
|---|
| 2026.04.28 | ₩85,500 | ₩90,784 | ₩85,030 | ₩89,577 | +4.77% | 6.6만 |
|---|
| 2026.04.27 | ₩97,542 | ₩98,099 | ₩91,655 | ₩93,278 | -4.37% | 7.3만 |
|---|
| 2026.04.24 | ₩97,220 | ₩100,586 | ₩93,841 | ₩99,044 | +1.88% | 9.1만 |
|---|
| 2026.04.23 | ₩84,709 | ₩86,667 | ₩83,288 | ₩84,964 | +0.30% | 7.4만 |
|---|
| 2026.04.22 | ₩80,659 | ₩84,555 | ₩78,983 | ₩84,508 | +4.77% | 6.1만 |
|---|
| 2026.04.21 | ₩75,738 | ₩78,735 | ₩75,738 | ₩78,272 | +3.35% | 5.6만 |
|---|
| 2026.04.20 | ₩77,025 | ₩79,117 | ₩74,531 | ₩75,054 | -2.56% | 4.5만 |
|---|
| 2026.04.17 | ₩77,387 | ₩77,709 | ₩75,926 | ₩77,307 | -0.10% | 8.3만 |
|---|
| 2026.04.16 | ₩72,721 | ₩77,401 | ₩71,688 | ₩77,186 | +6.14% | 4만 |
|---|
| 2026.04.15 | ₩69,730 | ₩70,709 | ₩68,658 | ₩70,709 | +1.40% | 2.3만 |
|---|
| 2026.04.14 | ₩67,793 | ₩69,677 | ₩66,874 | ₩69,663 | +2.76% | 3.1만 |
|---|
| 2026.04.13 | ₩66,271 | ₩67,075 | ₩65,372 | ₩66,633 | +0.55% | 4.3만 |
|---|
| 2026.04.10 | ₩65,372 | ₩68,564 | ₩65,372 | ₩67,317 | +2.97% | 5.2만 |
|---|
| 2026.04.09 | ₩63,482 | ₩64,688 | ₩62,731 | ₩64,554 | +1.69% | 3.2만 |
|---|
| 2026.04.08 | ₩63,079 | ₩63,636 | ₩61,738 | ₩62,932 | -0.23% | 4.9만 |
|---|
| 2026.04.07 | ₩58,788 | ₩59,633 | ₩58,158 | ₩59,633 | +1.44% | 2.3만 |
|---|
| 2026.04.06 | ₩58,895 | ₩61,148 | ₩58,694 | ₩59,231 | +0.57% | 5.1만 |
|---|
| 2026.04.02 | ₩54,658 | ₩59,009 | ₩53,880 | ₩59,009 | +7.96% | 2.9만 |
|---|
| 2026.04.01 | ₩55,985 | ₩57,796 | ₩55,436 | ₩56,844 | +1.53% | 1.8만 |
|---|
| 2026.03.31 | ₩52,754 | ₩54,631 | ₩52,754 | ₩54,390 | +3.10% | 2.3만 |
|---|
| 2026.03.30 | ₩54,980 | ₩55,737 | ₩51,359 | ₩52,284 | -4.90% | 2.8만 |
|---|
| 2026.03.27 | ₩54,759 | ₩55,094 | ₩53,438 | ₩54,792 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩59,941 | ₩60,826 | ₩55,355 | ₩55,355 | -7.65% | 2만 |
|---|
| 2026.03.25 | ₩57,836 | ₩60,981 | ₩57,836 | ₩60,790 | +5.11% | 3.3만 |
|---|
| 2026.03.24 | ₩54,792 | ₩56,039 | ₩54,336 | ₩55,918 | +2.06% | 2.5만 |
|---|
| 2026.03.23 | ₩56,160 | ₩56,991 | ₩54,980 | ₩55,047 | -1.98% | 3.1만 |
|---|
| 2026.03.20 | ₩56,281 | ₩56,723 | ₩54,282 | ₩55,181 | -1.95% | 23.3만 |
|---|
| 2026.03.19 | ₩53,129 | ₩56,656 | ₩52,747 | ₩56,656 | +6.64% | 1.5만 |
|---|
| 2026.03.18 | ₩53,746 | ₩55,489 | ₩53,733 | ₩54,618 | +1.62% | 1.6만 |
|---|
| 2026.03.17 | ₩53,867 | ₩54,498 | ₩53,330 | ₩53,545 | -0.60% | 2.2만 |
|---|
| 2026.03.16 | ₩53,062 | ₩54,819 | ₩53,062 | ₩53,652 | +1.11% | 2.8만 |
|---|
| 2026.03.13 | ₩54,846 | ₩55,141 | ₩52,968 | ₩53,089 | -3.20% | 3.8만 |
|---|
| 2026.03.12 | ₩56,455 | ₩56,455 | ₩54,309 | ₩54,738 | -3.04% | 2.4만 |
|---|
| 2026.03.11 | ₩57,259 | ₩58,393 | ₩56,643 | ₩57,112 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩56,750 | ₩57,394 | ₩56,294 | ₩56,401 | -0.61% | 2.3만 |
|---|
| 2026.03.09 | ₩51,936 | ₩56,213 | ₩51,936 | ₩56,213 | +8.24% | 3.8만 |
|---|
| 2026.03.06 | ₩54,363 | ₩55,878 | ₩53,250 | ₩53,438 | -1.70% | 3.1만 |
|---|
| 2026.03.05 | ₩55,208 | ₩56,991 | ₩54,537 | ₩55,798 | +1.07% | 2.4만 |
|---|
| 2026.03.04 | ₩53,625 | ₩56,777 | ₩53,203 | ₩56,669 | +5.68% | 3.1만 |
|---|
| 2026.03.03 | ₩53,143 | ₩53,639 | ₩52,137 | ₩52,995 | -0.28% | 5.4만 |
|---|
| 2026.03.02 | ₩54,189 | ₩55,570 | ₩52,821 | ₩55,516 | +2.45% | 4만 |
|---|
| 2026.02.27 | ₩56,576 | ₩57,340 | ₩55,865 | ₩56,844 | +0.47% | 5.4만 |
|---|
| 2026.02.26 | ₩59,767 | ₩59,767 | ₩57,233 | ₩57,769 | -3.34% | 3.6만 |
|---|
| 2026.02.25 | ₩61,577 | ₩62,087 | ₩60,236 | ₩60,357 | -1.98% | 3.6만 |
|---|
| 2026.02.24 | ₩60,491 | ₩62,161 | ₩59,003 | ₩61,457 | +1.60% | 8.4만 |
|---|
| 2026.02.23 | ₩55,959 | ₩56,381 | ₩54,846 | ₩55,436 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩57,487 | ₩58,807 | ₩56,803 | ₩57,353 | -0.23% | 9만 |
|---|
| 2026.02.19 | ₩57,501 | ₩58,547 | ₩57,072 | ₩58,533 | +1.80% | 5만 |
|---|
| 2026.02.18 | ₩56,696 | ₩58,359 | ₩55,784 | ₩57,273 | +1.02% | 5.3만 |
|---|
| 2026.02.17 | ₩58,225 | ₩59,117 | ₩55,972 | ₩58,265 | +0.07% | 3.8만 |
|---|
| 2026.02.13 | ₩58,989 | ₩60,867 | ₩58,895 | ₩60,049 | +1.80% | 4.5만 |
|---|
| 2026.02.12 | ₩63,187 | ₩63,763 | ₩59,660 | ₩59,740 | -5.45% | 5.5만 |
|---|
| 2026.02.11 | ₩63,683 | ₩64,434 | ₩60,960 | ₩62,516 | -1.83% | 5.8만 |
|---|
| 2026.02.10 | ₩63,133 | ₩64,286 | ₩62,315 | ₩62,355 | -1.23% | 4.3만 |
|---|
| 2026.02.09 | ₩60,558 | ₩63,810 | ₩59,514 | ₩63,267 | +4.47% | 9.3만 |
|---|
| 2026.02.06 | ₩56,911 | ₩61,296 | ₩56,911 | ₩61,162 | +7.47% | 17.2만 |
|---|
| 2026.02.05 | ₩58,869 | ₩59,378 | ₩54,738 | ₩55,328 | -6.01% | 12.4만 |
|---|
| 2026.02.04 | ₩65,091 | ₩71,460 | ₩57,896 | ₩58,386 | -10.30% | 21.4만 |
|---|
| 2026.02.03 | ₩76,489 | ₩77,039 | ₩71,702 | ₩73,552 | -3.84% | 10.5만 |
|---|
| 2026.02.02 | ₩70,910 | ₩76,248 | ₩70,910 | ₩74,960 | +5.71% | 17만 |
|---|
| 2026.01.30 | ₩72,841 | ₩75,537 | ₩72,070 | ₩72,801 | -0.06% | 15.1만 |
|---|
| 2026.01.29 | ₩79,171 | ₩81,397 | ₩74,451 | ₩78,246 | -1.17% | 5.5만 |
|---|
| 2026.01.28 | ₩79,318 | ₩80,324 | ₩77,910 | ₩78,447 | -1.10% | 4.9만 |
|---|
| 2026.01.27 | ₩78,246 | ₩79,426 | ₩76,931 | ₩78,192 | -0.07% | 5.6만 |
|---|
| 2026.01.26 | ₩79,922 | ₩80,287 | ₩77,874 | ₩77,964 | -2.45% | 5.8만 |
|---|
| 2026.01.23 | ₩82,604 | ₩84,729 | ₩80,981 | ₩82,255 | -0.42% | 9.7만 |
|---|
| 2026.01.22 | ₩80,458 | ₩80,592 | ₩77,414 | ₩80,016 | -0.55% | 4.9만 |
|---|
| 2026.01.21 | ₩73,244 | ₩79,627 | ₩73,244 | ₩78,447 | +7.10% | 13.2만 |
|---|
| 2026.01.20 | ₩69,958 | ₩74,612 | ₩69,637 | ₩71,869 | +2.73% | 7.6만 |
|---|
| 2026.01.16 | ₩72,828 | ₩73,083 | ₩71,541 | ₩72,144 | -0.94% | 12.2만 |
|---|
| 2026.01.15 | ₩71,004 | ₩74,545 | ₩70,548 | ₩70,709 | -0.42% | 59.4만 |
|---|
| 2026.01.14 | ₩67,384 | ₩69,449 | ₩66,177 | ₩69,167 | +2.65% | 41.2만 |
|---|
| 2026.01.13 | ₩65,801 | ₩69,020 | ₩65,801 | ₩68,363 | +3.89% | 42.7만 |
|---|
| 2026.01.12 | ₩61,188 | ₩64,246 | ₩61,046 | ₩63,428 | +3.66% | 43.4만 |
|---|
| 2026.01.09 | ₩63,307 | ₩64,348 | ₩62,650 | ₩62,851 | -0.72% | 11.7만 |
|---|
| 2026.01.08 | ₩65,493 | ₩65,493 | ₩62,811 | ₩63,300 | -3.35% | 5만 |
|---|
| 2026.01.07 | ₩65,949 | ₩66,365 | ₩64,367 | ₩65,260 | -1.05% | 5.3만 |
|---|
| 2026.01.06 | ₩70,113 | ₩70,113 | ₩65,708 | ₩66,861 | -4.64% | 6.3만 |
|---|
| 2026.01.05 | ₩72,707 | ₩74,236 | ₩69,328 | ₩69,368 | -4.59% | 6만 |
|---|
| 2026.01.02 | ₩69,395 | ₩72,520 | ₩69,395 | ₩71,112 | +2.47% | 10.3만 |
|---|
| 2025.12.31 | ₩68,658 | ₩68,939 | ₩67,665 | ₩67,665 | -1.45% | 4.6만 |
|---|
| 2025.12.30 | ₩68,389 | ₩68,557 | ₩67,759 | ₩68,094 | -0.43% | 3.9만 |
|---|
| 2025.12.29 | ₩66,968 | ₩68,440 | ₩66,204 | ₩68,349 | +2.06% | 3.3만 |
|---|
| 2025.12.26 | ₩69,328 | ₩69,393 | ₩68,186 | ₩69,033 | -0.43% | 4.1만 |
|---|
| 2025.12.24 | ₩68,845 | ₩69,181 | ₩68,738 | ₩69,181 | +0.49% | 1.9만 |
|---|
| 2025.12.23 | ₩68,027 | ₩69,288 | ₩68,027 | ₩68,859 | +1.22% | 3.5만 |
|---|
| 2025.12.22 | ₩70,803 | ₩70,803 | ₩68,389 | ₩68,986 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩65,587 | ₩69,851 | ₩65,587 | ₩69,033 | +5.25% | 9.3만 |
|---|
| 2025.12.18 | ₩65,345 | ₩66,200 | ₩64,246 | ₩64,273 | -1.64% | 3.7만 |
|---|
| 2025.12.17 | ₩67,773 | ₩68,128 | ₩62,987 | ₩63,240 | -6.69% | 4.8만 |
|---|
| 2025.12.16 | ₩66,847 | ₩67,920 | ₩66,110 | ₩67,706 | +1.28% | 2.9만 |
|---|
| 2025.12.15 | ₩68,966 | ₩69,513 | ₩66,633 | ₩67,075 | -2.74% | 3.7만 |
|---|
| 2025.12.12 | ₩72,359 | ₩73,819 | ₩68,444 | ₩69,342 | -4.17% | 5.9만 |
|---|
| 2025.12.11 | ₩72,091 | ₩73,579 | ₩69,167 | ₩73,579 | +2.06% | 4.2만 |
|---|
| 2025.12.10 | ₩73,767 | ₩73,861 | ₩72,479 | ₩73,378 | -0.53% | 2.9만 |
|---|
| 2025.12.09 | ₩73,418 | ₩74,102 | ₩72,225 | ₩73,633 | +0.29% | 2.3만 |
|---|
| 2025.12.08 | ₩72,500 | ₩74,102 | ₩72,251 | ₩73,257 | +1.05% | 3.4만 |
|---|
| 2025.12.05 | ₩72,962 | ₩75,242 | ₩72,702 | ₩73,271 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩72,694 | ₩73,527 | ₩71,782 | ₩72,184 | -0.70% | 2.5만 |
|---|
| 2025.12.03 | ₩72,345 | ₩73,083 | ₩70,937 | ₩72,828 | +0.67% | 2.7만 |
|---|
| 2025.12.02 | ₩74,840 | ₩76,194 | ₩71,733 | ₩71,970 | -3.83% | 3.6만 |
|---|
| 2025.12.01 | ₩71,433 | ₩74,236 | ₩71,433 | ₩73,767 | +3.27% | 4.9만 |
|---|
| 2025.11.28 | ₩72,560 | ₩73,472 | ₩72,052 | ₩73,217 | +0.91% | 4.4만 |
|---|
| 2025.11.26 | ₩70,267 | ₩72,546 | ₩69,557 | ₩72,037 | +2.52% | 6만 |
|---|
| 2025.11.25 | ₩67,129 | ₩68,926 | ₩64,239 | ₩68,684 | +2.32% | 9만 |
|---|
| 2025.11.24 | ₩69,020 | ₩73,083 | ₩69,020 | ₩72,211 | +4.62% | 7.6만 |
|---|
| 2025.11.21 | ₩71,206 | ₩71,206 | ₩65,828 | ₩68,845 | -3.31% | 23.5만 |
|---|
| 2025.11.20 | ₩81,678 | ₩82,041 | ₩69,583 | ₩70,146 | -14.12% | 6.7만 |
|---|
| 2025.11.19 | ₩80,401 | ₩82,711 | ₩76,006 | ₩77,401 | -3.73% | 4.3만 |
|---|
| 2025.11.18 | ₩83,516 | ₩83,577 | ₩78,447 | ₩80,726 | -3.34% | 5.4만 |
|---|
| 2025.11.17 | ₩86,975 | ₩88,102 | ₩83,795 | ₩84,709 | -2.61% | 4.2만 |
|---|
| 2025.11.14 | ₩85,742 | ₩91,038 | ₩83,831 | ₩88,665 | +3.41% | 5.8만 |
|---|
| 2025.11.13 | ₩90,743 | ₩93,332 | ₩88,289 | ₩89,107 | -1.80% | 7.7만 |
|---|
| 2025.11.12 | ₩91,320 | ₩95,209 | ₩89,483 | ₩93,720 | +2.63% | 7.6만 |
|---|
| 2025.11.11 | ₩86,452 | ₩89,196 | ₩83,677 | ₩84,414 | -2.36% | 5.5만 |
|---|
| 2025.11.10 | ₩86,640 | ₩89,255 | ₩85,775 | ₩87,418 | +0.90% | 4.6만 |
|---|
| 2025.11.07 | ₩83,261 | ₩84,427 | ₩80,458 | ₩84,320 | +1.27% | 8.2만 |
|---|
| 2025.11.06 | ₩92,909 | ₩92,909 | ₩85,527 | ₩86,157 | -7.27% | 5.8만 |
|---|
| 2025.11.05 | ₩88,236 | ₩95,625 | ₩88,236 | ₩93,801 | +6.31% | 5.1만 |
|---|
| 2025.11.04 | ₩92,004 | ₩94,525 | ₩90,730 | ₩91,548 | -0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩95,343 | ₩96,040 | ₩93,301 | ₩95,558 | +0.23% | 4.9만 |
|---|
| 2025.10.31 | ₩97,529 | ₩98,400 | ₩94,907 | ₩96,027 | -1.54% | 9.4만 |
|---|
| 2025.10.30 | ₩97,958 | ₩98,787 | ₩95,289 | ₩95,450 | -2.56% | 5.1만 |
|---|
| 2025.10.29 | ₩99,500 | ₩100,988 | ₩96,550 | ₩99,741 | +0.24% | 6.3만 |
|---|
| 2025.10.28 | ₩96,831 | ₩99,661 | ₩96,603 | ₩96,603 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩96,925 | ₩97,737 | ₩93,345 | ₩97,596 | +0.69% | 9.4만 |
|---|
| 2025.10.24 | ₩92,312 | ₩96,738 | ₩92,079 | ₩96,536 | +4.58% | 13.2만 |
|---|
| 2025.10.23 | ₩86,412 | ₩88,652 | ₩85,487 | ₩88,504 | +2.42% | 2.6만 |
|---|
| 2025.10.22 | ₩89,496 | ₩90,408 | ₩84,146 | ₩86,345 | -3.52% | 3.7만 |
|---|
| 2025.10.21 | ₩90,743 | ₩91,186 | ₩88,437 | ₩89,630 | -1.23% | 2.6만 |
|---|
| 2025.10.20 | ₩89,255 | ₩91,897 | ₩88,236 | ₩91,052 | +2.01% | 6.5만 |
|---|
| 2025.10.17 | ₩89,671 | ₩90,474 | ₩87,431 | ₩89,268 | -0.45% | 9.9만 |
|---|
| 2025.10.16 | ₩91,132 | ₩92,668 | ₩89,832 | ₩89,845 | -1.41% | 3.9만 |
|---|
| 2025.10.15 | ₩84,950 | ₩92,160 | ₩84,950 | ₩91,628 | +7.86% | 4.4만 |
|---|
| 2025.10.14 | ₩83,247 | ₩85,661 | ₩81,437 | ₩82,778 | -0.56% | 2.9만 |
|---|
| 2025.10.13 | ₩85,460 | ₩86,647 | ₩82,912 | ₩83,247 | -2.59% | 3.6만 |
|---|
| 2025.10.10 | ₩91,012 | ₩91,012 | ₩82,242 | ₩82,993 | -8.81% | 9.4만 |
|---|