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 | ₩139,255 | ₩139,255 | ₩132,843 | ₩133,702 | -3.99% | 11.8만 |
| 2026.10.08 | ₩142,541 | ₩142,648 | ₩135,070 | ₩137,070 | -3.84% | 9.6만 |
| 2026.10.07 | ₩140,542 | ₩144,084 | ₩140,368 | ₩143,708 | +2.25% | 5.9만 |
| 2026.10.06 | ₩143,869 | ₩146,873 | ₩139,524 | ₩144,405 | +0.37% | 12.9만 |
| 2026.10.05 | ₩140,355 | ₩140,355 | ₩137,753 | ₩139,764 | -0.42% | 7.8만 |
| 2026.10.02 | ₩143,520 | ₩145,572 | ₩141,240 | ₩142,581 | -0.65% | 11.9만 |
| 2026.10.01 | ₩136,036 | ₩138,530 | ₩134,500 | ₩137,873 | +1.35% | 12.8만 |
| 2026.09.30 | ₩135,593 | ₩137,042 | ₩133,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,042 |
| +1.07% |
| 6.4만 |
| 2026.09.29 | ₩138,021 | ₩139,966 | ₩135,016 | ₩135,472 | -1.85% | 15.7만 |
|---|
| 2026.09.28 | ₩140,060 | ₩140,972 | ₩132,568 | ₩135,727 | -3.09% | 11.7만 |
|---|
| 2026.09.25 | ₩144,888 | ₩145,733 | ₩142,179 | ₩143,467 | -0.98% | 14.2만 |
|---|
| 2026.09.24 | ₩136,049 | ₩143,560 | ₩135,392 | ₩143,560 | +5.52% | 8.6만 |
|---|
| 2026.09.23 | ₩141,562 | ₩141,991 | ₩137,672 | ₩139,496 | -1.46% | 8.2만 |
|---|
| 2026.09.22 | ₩136,921 | ₩141,924 | ₩136,921 | ₩141,522 | +3.36% | 8.2만 |
|---|
| 2026.09.21 | ₩130,979 | ₩139,896 | ₩130,979 | ₩139,630 | +6.61% | 14.5만 |
|---|
| 2026.09.18 | ₩123,642 | ₩126,673 | ₩121,590 | ₩126,673 | +2.45% | 16.4만 |
|---|
| 2026.09.17 | ₩119,323 | ₩124,085 | ₩118,089 | ₩122,582 | +2.73% | 12.3만 |
|---|
| 2026.09.16 | ₩114,843 | ₩117,776 | ₩112,234 | ₩113,958 | -0.77% | 7.2만 |
|---|
| 2026.09.15 | ₩110,779 | ₩114,052 | ₩110,779 | ₩111,449 | +0.61% | 4.5만 |
|---|
| 2026.09.14 | ₩106,473 | ₩110,095 | ₩105,843 | ₩108,981 | +2.36% | 8.5만 |
|---|
| 2026.09.11 | ₩114,011 | ₩117,251 | ₩112,455 | ₩116,010 | +1.75% | 7.1만 |
|---|
| 2026.09.10 | ₩114,065 | ₩115,567 | ₩112,710 | ₩112,751 | -1.15% | 6.1만 |
|---|
| 2026.09.09 | ₩113,381 | ₩118,639 | ₩113,381 | ₩117,284 | +3.44% | 10.7만 |
|---|
| 2026.09.08 | ₩108,552 | ₩115,017 | ₩108,552 | ₩113,207 | +4.29% | 15.8만 |
|---|
| 2026.09.04 | ₩102,530 | ₩107,177 | ₩102,530 | ₩107,104 | +4.46% | 9만 |
|---|
| 2026.09.03 | ₩100,250 | ₩102,141 | ₩97,111 | ₩101,176 | +0.92% | 7.1만 |
|---|
| 2026.09.02 | ₩101,779 | ₩102,585 | ₩100,290 | ₩101,387 | -0.38% | 6.5만 |
|---|
| 2026.09.01 | ₩102,610 | ₩102,610 | ₩100,397 | ₩102,060 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩103,791 | ₩106,580 | ₩103,764 | ₩105,440 | +1.59% | 6.6만 |
|---|
| 2026.08.28 | ₩106,299 | ₩108,157 | ₩104,354 | ₩104,676 | -1.53% | 8만 |
|---|
| 2026.08.27 | ₩109,531 | ₩109,531 | ₩105,829 | ₩107,841 | -1.54% | 8.7만 |
|---|
| 2026.08.26 | ₩107,479 | ₩111,543 | ₩107,130 | ₩109,035 | +1.45% | 5.6만 |
|---|
| 2026.08.25 | ₩106,822 | ₩108,807 | ₩105,803 | ₩108,150 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩105,400 | ₩105,400 | ₩100,892 | ₩102,127 | -3.11% | 9.2만 |
|---|
| 2026.08.21 | ₩109,759 | ₩109,759 | ₩105,762 | ₩108,673 | -0.99% | 14.4만 |
|---|
| 2026.08.20 | ₩106,594 | ₩109,002 | ₩105,092 | ₩107,506 | +0.86% | 5.3만 |
|---|
| 2026.08.19 | ₩112,402 | ₩112,402 | ₩105,636 | ₩106,594 | -5.17% | 9.1만 |
|---|
| 2026.08.18 | ₩112,670 | ₩113,408 | ₩109,209 | ₩111,704 | -0.86% | 7.1만 |
|---|
| 2026.08.17 | ₩119,725 | ₩120,798 | ₩117,409 | ₩117,633 | -1.75% | 7.3만 |
|---|
| 2026.08.14 | ₩114,333 | ₩121,804 | ₩113,046 | ₩121,804 | +6.53% | 12.5만 |
|---|
| 2026.08.13 | ₩114,816 | ₩116,815 | ₩112,576 | ₩113,139 | -1.46% | 5.8만 |
|---|
| 2026.08.12 | ₩113,904 | ₩115,024 | ₩112,536 | ₩112,536 | -1.20% | 6.5만 |
|---|
| 2026.08.11 | ₩110,752 | ₩110,792 | ₩107,305 | ₩110,356 | -0.36% | 4.6만 |
|---|
| 2026.08.10 | ₩111,047 | ₩112,779 | ₩109,317 | ₩109,317 | -1.56% | 5만 |
|---|
| 2026.08.07 | ₩118,344 | ₩118,344 | ₩112,113 | ₩114,226 | -3.48% | 10만 |
|---|
| 2026.08.06 | ₩111,342 | ₩117,861 | ₩111,329 | ₩116,292 | +4.45% | 9만 |
|---|
| 2026.08.05 | ₩114,199 | ₩119,216 | ₩112,670 | ₩113,756 | -0.39% | 8.2만 |
|---|
| 2026.08.04 | ₩120,262 | ₩127,156 | ₩120,262 | ₩125,332 | +4.22% | 12.3만 |
|---|
| 2026.08.03 | ₩108,123 | ₩115,936 | ₩106,654 | ₩114,092 | +5.52% | 7.7만 |
|---|
| 2026.07.31 | ₩124,742 | ₩125,641 | ₩114,320 | ₩114,414 | -8.28% | 19만 |
|---|
| 2026.07.30 | ₩109,370 | ₩120,530 | ₩109,370 | ₩116,774 | +6.77% | 10.6만 |
|---|
| 2026.07.29 | ₩107,439 | ₩108,170 | ₩98,935 | ₩101,121 | -5.88% | 20만 |
|---|
| 2026.07.28 | ₩111,610 | ₩112,777 | ₩104,260 | ₩107,573 | -3.62% | 10.1만 |
|---|
| 2026.07.27 | ₩129,503 | ₩130,429 | ₩114,789 | ₩119,766 | -7.52% | 12.2만 |
|---|
| 2026.07.24 | ₩136,519 | ₩136,519 | ₩128,021 | ₩128,565 | -5.83% | 12.2만 |
|---|
| 2026.07.23 | ₩135,539 | ₩139,107 | ₩130,161 | ₩134,413 | -0.83% | 9.4만 |
|---|
| 2026.07.22 | ₩130,583 | ₩140,261 | ₩130,583 | ₩137,739 | +5.48% | 6만 |
|---|
| 2026.07.21 | ₩129,899 | ₩136,076 | ₩129,410 | ₩135,429 | +4.26% | 9.6만 |
|---|
| 2026.07.20 | ₩127,424 | ₩129,101 | ₩123,535 | ₩123,669 | -2.95% | 6.5만 |
|---|
| 2026.07.17 | ₩117,807 | ₩127,015 | ₩113,146 | ₩124,044 | +5.29% | 16.1만 |
|---|
| 2026.07.16 | ₩128,524 | ₩130,939 | ₩122,703 | ₩125,962 | -1.99% | 6.8만 |
|---|
| 2026.07.15 | ₩142,219 | ₩142,440 | ₩128,699 | ₩134,409 | -5.49% | 8.6만 |
|---|
| 2026.07.14 | ₩145,572 | ₩147,126 | ₩139,900 | ₩139,900 | -3.90% | 7.4만 |
|---|
| 2026.07.13 | ₩136,492 | ₩140,992 | ₩133,662 | ₩135,955 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩143,627 | ₩146,002 | ₩140,019 | ₩145,452 | +1.27% | 11.4만 |
|---|
| 2026.07.09 | ₩139,121 | ₩145,532 | ₩138,712 | ₩141,039 | +1.38% | 6.3만 |
|---|
| 2026.07.08 | ₩129,262 | ₩134,131 | ₩127,196 | ₩132,842 | +2.77% | 5.1만 |
|---|
| 2026.07.07 | ₩132,682 | ₩134,976 | ₩128,498 | ₩132,173 | -0.38% | 9.8만 |
|---|
| 2026.07.06 | ₩138,302 | ₩149,180 | ₩135,934 | ₩143,091 | +3.46% | 8.5만 |
|---|
| 2026.07.02 | ₩141,441 | ₩144,057 | ₩131,314 | ₩134,735 | -4.74% | 10.9만 |
|---|
| 2026.07.01 | ₩147,423 | ₩148,859 | ₩141,548 | ₩142,018 | -3.67% | 6.6만 |
|---|
| 2026.06.30 | ₩142,917 | ₩155,458 | ₩142,917 | ₩154,036 | +7.78% | 7.3만 |
|---|
| 2026.06.29 | ₩136,022 | ₩142,165 | ₩128,007 | ₩141,265 | +3.85% | 8.3만 |
|---|
| 2026.06.26 | ₩138,222 | ₩139,389 | ₩133,997 | ₩138,168 | -0.04% | 11.4만 |
|---|
| 2026.06.25 | ₩146,176 | ₩147,571 | ₩134,131 | ₩142,353 | -2.62% | 6.7만 |
|---|
| 2026.06.24 | ₩138,584 | ₩139,134 | ₩133,219 | ₩137,712 | -0.63% | 4.3만 |
|---|
| 2026.06.23 | ₩134,735 | ₩140,402 | ₩134,131 | ₩137,916 | +2.36% | 5.5만 |
|---|
| 2026.06.22 | ₩146,431 | ₩151,441 | ₩143,520 | ₩148,617 | +1.49% | 16.4만 |
|---|
| 2026.06.18 | ₩145,331 | ₩146,880 | ₩143,292 | ₩146,431 | +0.76% | 6.6만 |
|---|
| 2026.06.17 | ₩144,244 | ₩144,244 | ₩136,934 | ₩138,423 | -4.04% | 4.3만 |
|---|
| 2026.06.16 | ₩149,140 | ₩149,221 | ₩137,042 | ₩137,042 | -8.11% | 8.5만 |
|---|
| 2026.06.15 | ₩146,069 | ₩152,970 | ₩144,470 | ₩150,093 | +2.75% | 10.5만 |
|---|
| 2026.06.12 | ₩135,177 | ₩142,259 | ₩134,252 | ₩139,657 | +3.31% | 8.6만 |
|---|
| 2026.06.11 | ₩123,870 | ₩132,293 | ₩122,454 | ₩132,024 | +6.58% | 5.7만 |
|---|
| 2026.06.10 | ₩125,144 | ₩128,135 | ₩119,551 | ₩120,372 | -3.81% | 5.6만 |
|---|
| 2026.06.09 | ₩136,814 | ₩136,814 | ₩115,661 | ₩127,726 | -6.64% | 9.4만 |
|---|
| 2026.06.08 | ₩131,153 | ₩133,903 | ₩128,739 | ₩132,334 | +0.90% | 7.3만 |
|---|
| 2026.06.05 | ₩139,201 | ₩140,703 | ₩127,424 | ₩128,243 | -7.87% | 15.6만 |
|---|
| 2026.06.04 | ₩144,379 | ₩149,945 | ₩139,147 | ₩147,826 | +2.39% | 8.1만 |
|---|
| 2026.06.03 | ₩150,669 | ₩154,251 | ₩147,853 | ₩153,513 | +1.89% | 7.5만 |
|---|
| 2026.06.02 | ₩140,972 | ₩146,444 | ₩140,234 | ₩146,324 | +3.80% | 4.8만 |
|---|
| 2026.06.01 | ₩139,201 | ₩144,833 | ₩134,681 | ₩142,796 | +2.58% | 6.1만 |
|---|
| 2026.05.29 | ₩149,087 | ₩149,087 | ₩143,064 | ₩147,732 | -0.91% | 13.3만 |
|---|
| 2026.05.28 | ₩143,829 | ₩150,227 | ₩140,086 | ₩147,725 | +2.71% | 6.3만 |
|---|
| 2026.05.27 | ₩144,647 | ₩144,674 | ₩137,109 | ₩140,270 | -3.03% | 5.9만 |
|---|
| 2026.05.26 | ₩136,948 | ₩143,440 | ₩135,070 | ₩142,487 | +4.05% | 12.1만 |
|---|
| 2026.05.22 | ₩132,495 | ₩136,143 | ₩130,268 | ₩132,065 | -0.32% | 11.2만 |
|---|
| 2026.05.21 | ₩123,749 | ₩126,331 | ₩120,181 | ₩126,284 | +2.05% | 4.6만 |
|---|
| 2026.05.20 | ₩118,625 | ₩126,365 | ₩118,625 | ₩126,070 | +6.28% | 6.6만 |
|---|
| 2026.05.19 | ₩113,448 | ₩117,802 | ₩107,332 | ₩114,508 | +0.93% | 6.3만 |
|---|
| 2026.05.18 | ₩118,545 | ₩122,167 | ₩113,259 | ₩117,002 | -1.30% | 6.9만 |
|---|
| 2026.05.15 | ₩123,307 | ₩124,608 | ₩119,853 | ₩120,235 | -2.49% | 12.4만 |
|---|
| 2026.05.14 | ₩125,708 | ₩129,915 | ₩124,138 | ₩128,524 | +2.24% | 4만 |
|---|
| 2026.05.13 | ₩131,059 | ₩131,542 | ₩123,575 | ₩127,411 | -2.78% | 4.5만 |
|---|
| 2026.05.12 | ₩129,074 | ₩132,025 | ₩120,557 | ₩128,015 | -0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩132,776 | ₩135,137 | ₩129,202 | ₩132,267 | -0.38% | 7.5만 |
|---|
| 2026.05.08 | ₩119,900 | ₩132,495 | ₩119,900 | ₩132,495 | +10.50% | 12.5만 |
|---|
| 2026.05.07 | ₩119,269 | ₩120,789 | ₩114,695 | ₩116,211 | -2.56% | 6만 |
|---|
| 2026.05.06 | ₩116,721 | ₩123,321 | ₩114,481 | ₩121,093 | +3.75% | 11.7만 |
|---|
| 2026.05.05 | ₩97,406 | ₩100,127 | ₩95,944 | ₩98,519 | +1.14% | 7.3만 |
|---|
| 2026.05.04 | ₩100,317 | ₩100,390 | ₩93,141 | ₩93,972 | -6.32% | 6.1만 |
|---|
| 2026.05.01 | ₩97,714 | ₩102,932 | ₩97,714 | ₩101,953 | +4.34% | 7.7만 |
|---|
| 2026.04.30 | ₩95,770 | ₩100,169 | ₩93,798 | ₩100,169 | +4.59% | 3.6만 |
|---|
| 2026.04.29 | ₩91,048 | ₩95,246 | ₩88,258 | ₩93,892 | +3.12% | 4.6만 |
|---|
| 2026.04.28 | ₩85,522 | ₩90,807 | ₩85,051 | ₩89,600 | +4.77% | 6.6만 |
|---|
| 2026.04.27 | ₩97,567 | ₩98,124 | ₩91,679 | ₩93,302 | -4.37% | 7.3만 |
|---|
| 2026.04.24 | ₩97,245 | ₩100,612 | ₩93,865 | ₩99,069 | +1.88% | 9.1만 |
|---|
| 2026.04.23 | ₩84,731 | ₩86,689 | ₩83,309 | ₩84,985 | +0.30% | 7.4만 |
|---|
| 2026.04.22 | ₩80,680 | ₩84,576 | ₩79,003 | ₩84,529 | +4.77% | 6.1만 |
|---|
| 2026.04.21 | ₩75,757 | ₩78,755 | ₩75,757 | ₩78,292 | +3.35% | 5.6만 |
|---|
| 2026.04.20 | ₩77,045 | ₩79,137 | ₩74,550 | ₩75,073 | -2.56% | 4.5만 |
|---|
| 2026.04.17 | ₩77,407 | ₩77,729 | ₩75,945 | ₩77,327 | -0.10% | 8.3만 |
|---|
| 2026.04.16 | ₩72,739 | ₩77,420 | ₩71,706 | ₩77,206 | +6.14% | 4만 |
|---|
| 2026.04.15 | ₩69,748 | ₩70,727 | ₩68,675 | ₩70,727 | +1.40% | 2.3만 |
|---|
| 2026.04.14 | ₩67,810 | ₩69,694 | ₩66,891 | ₩69,681 | +2.76% | 3.1만 |
|---|
| 2026.04.13 | ₩66,288 | ₩67,092 | ₩65,389 | ₩66,650 | +0.55% | 4.3만 |
|---|
| 2026.04.10 | ₩65,389 | ₩68,581 | ₩65,389 | ₩67,334 | +2.97% | 5.2만 |
|---|
| 2026.04.09 | ₩63,498 | ₩64,705 | ₩62,746 | ₩64,571 | +1.69% | 3.2만 |
|---|
| 2026.04.08 | ₩63,095 | ₩63,652 | ₩61,754 | ₩62,948 | -0.23% | 4.9만 |
|---|
| 2026.04.07 | ₩58,803 | ₩59,648 | ₩58,173 | ₩59,648 | +1.44% | 2.3만 |
|---|
| 2026.04.06 | ₩58,910 | ₩61,164 | ₩58,709 | ₩59,246 | +0.57% | 5.1만 |
|---|
| 2026.04.02 | ₩54,672 | ₩59,024 | ₩53,894 | ₩59,024 | +7.96% | 2.9만 |
|---|
| 2026.04.01 | ₩56,000 | ₩57,810 | ₩55,450 | ₩56,858 | +1.53% | 1.8만 |
|---|
| 2026.03.31 | ₩52,767 | ₩54,645 | ₩52,767 | ₩54,404 | +3.10% | 2.3만 |
|---|
| 2026.03.30 | ₩54,994 | ₩55,752 | ₩51,372 | ₩52,298 | -4.90% | 2.8만 |
|---|
| 2026.03.27 | ₩54,772 | ₩55,108 | ₩53,451 | ₩54,806 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩59,957 | ₩60,842 | ₩55,369 | ₩55,369 | -7.65% | 2만 |
|---|
| 2026.03.25 | ₩57,851 | ₩60,996 | ₩57,851 | ₩60,806 | +5.11% | 3.3만 |
|---|
| 2026.03.24 | ₩54,806 | ₩56,053 | ₩54,350 | ₩55,933 | +2.06% | 2.5만 |
|---|
| 2026.03.23 | ₩56,174 | ₩57,006 | ₩54,994 | ₩55,061 | -1.98% | 3.1만 |
|---|
| 2026.03.20 | ₩56,295 | ₩56,737 | ₩54,296 | ₩55,195 | -1.95% | 23.3만 |
|---|
| 2026.03.19 | ₩53,143 | ₩56,670 | ₩52,760 | ₩56,670 | +6.64% | 1.5만 |
|---|
| 2026.03.18 | ₩53,760 | ₩55,503 | ₩53,746 | ₩54,632 | +1.62% | 1.6만 |
|---|
| 2026.03.17 | ₩53,880 | ₩54,512 | ₩53,344 | ₩53,559 | -0.60% | 2.2만 |
|---|
| 2026.03.16 | ₩53,076 | ₩54,833 | ₩53,076 | ₩53,666 | +1.11% | 2.8만 |
|---|
| 2026.03.13 | ₩54,860 | ₩55,155 | ₩52,982 | ₩53,102 | -3.20% | 3.8만 |
|---|
| 2026.03.12 | ₩56,469 | ₩56,469 | ₩54,323 | ₩54,752 | -3.04% | 2.4만 |
|---|
| 2026.03.11 | ₩57,274 | ₩58,407 | ₩56,657 | ₩57,126 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩56,764 | ₩57,408 | ₩56,308 | ₩56,416 | -0.61% | 2.3만 |
|---|
| 2026.03.09 | ₩51,949 | ₩56,228 | ₩51,949 | ₩56,228 | +8.24% | 3.8만 |
|---|
| 2026.03.06 | ₩54,377 | ₩55,892 | ₩53,263 | ₩53,451 | -1.70% | 3.1만 |
|---|
| 2026.03.05 | ₩55,222 | ₩57,006 | ₩54,551 | ₩55,812 | +1.07% | 2.4만 |
|---|
| 2026.03.04 | ₩53,639 | ₩56,791 | ₩53,216 | ₩56,684 | +5.68% | 3.1만 |
|---|
| 2026.03.03 | ₩53,156 | ₩53,652 | ₩52,150 | ₩53,009 | -0.28% | 5.4만 |
|---|
| 2026.03.02 | ₩54,202 | ₩55,584 | ₩52,834 | ₩55,530 | +2.45% | 4만 |
|---|
| 2026.02.27 | ₩56,590 | ₩57,354 | ₩55,879 | ₩56,858 | +0.47% | 5.4만 |
|---|
| 2026.02.26 | ₩59,782 | ₩59,782 | ₩57,247 | ₩57,784 | -3.34% | 3.6만 |
|---|
| 2026.02.25 | ₩61,593 | ₩62,103 | ₩60,252 | ₩60,372 | -1.98% | 3.6만 |
|---|
| 2026.02.24 | ₩60,506 | ₩62,176 | ₩59,018 | ₩61,472 | +1.60% | 8.4만 |
|---|
| 2026.02.23 | ₩55,973 | ₩56,395 | ₩54,860 | ₩55,450 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩57,502 | ₩58,822 | ₩56,818 | ₩57,368 | -0.23% | 9만 |
|---|
| 2026.02.19 | ₩57,515 | ₩58,562 | ₩57,086 | ₩58,548 | +1.80% | 5만 |
|---|
| 2026.02.18 | ₩56,711 | ₩58,374 | ₩55,798 | ₩57,287 | +1.02% | 5.3만 |
|---|
| 2026.02.17 | ₩58,240 | ₩59,132 | ₩55,986 | ₩58,280 | +0.07% | 3.8만 |
|---|
| 2026.02.13 | ₩59,004 | ₩60,882 | ₩58,910 | ₩60,064 | +1.80% | 4.5만 |
|---|
| 2026.02.12 | ₩63,203 | ₩63,779 | ₩59,675 | ₩59,755 | -5.45% | 5.5만 |
|---|
| 2026.02.11 | ₩63,699 | ₩64,450 | ₩60,976 | ₩62,532 | -1.83% | 5.8만 |
|---|
| 2026.02.10 | ₩63,149 | ₩64,302 | ₩62,331 | ₩62,371 | -1.23% | 4.3만 |
|---|
| 2026.02.09 | ₩60,574 | ₩63,826 | ₩59,529 | ₩63,283 | +4.47% | 9.3만 |
|---|
| 2026.02.06 | ₩56,925 | ₩61,311 | ₩56,925 | ₩61,177 | +7.47% | 17.2만 |
|---|
| 2026.02.05 | ₩58,884 | ₩59,393 | ₩54,752 | ₩55,342 | -6.01% | 12.4만 |
|---|
| 2026.02.04 | ₩65,107 | ₩71,478 | ₩57,911 | ₩58,401 | -10.30% | 21.4만 |
|---|
| 2026.02.03 | ₩76,508 | ₩77,058 | ₩71,720 | ₩73,571 | -3.84% | 10.5만 |
|---|
| 2026.02.02 | ₩70,928 | ₩76,267 | ₩70,928 | ₩74,979 | +5.71% | 17만 |
|---|
| 2026.01.30 | ₩72,860 | ₩75,556 | ₩72,089 | ₩72,820 | -0.06% | 15.1만 |
|---|
| 2026.01.29 | ₩79,191 | ₩81,418 | ₩74,470 | ₩78,265 | -1.17% | 5.5만 |
|---|
| 2026.01.28 | ₩79,338 | ₩80,344 | ₩77,930 | ₩78,467 | -1.10% | 4.9만 |
|---|
| 2026.01.27 | ₩78,265 | ₩79,446 | ₩76,951 | ₩78,212 | -0.07% | 5.6만 |
|---|
| 2026.01.26 | ₩79,942 | ₩80,307 | ₩77,894 | ₩77,984 | -2.45% | 5.8만 |
|---|
| 2026.01.23 | ₩82,625 | ₩84,751 | ₩81,002 | ₩82,276 | -0.42% | 9.7만 |
|---|
| 2026.01.22 | ₩80,479 | ₩80,613 | ₩77,434 | ₩80,036 | -0.55% | 4.9만 |
|---|
| 2026.01.21 | ₩73,262 | ₩79,647 | ₩73,262 | ₩78,467 | +7.10% | 13.2만 |
|---|
| 2026.01.20 | ₩69,976 | ₩74,630 | ₩69,654 | ₩71,888 | +2.73% | 7.6만 |
|---|
| 2026.01.16 | ₩72,847 | ₩73,101 | ₩71,559 | ₩72,162 | -0.94% | 12.2만 |
|---|
| 2026.01.15 | ₩71,022 | ₩74,563 | ₩70,566 | ₩70,727 | -0.42% | 59.4만 |
|---|
| 2026.01.14 | ₩67,401 | ₩69,466 | ₩66,194 | ₩69,185 | +2.65% | 41.2만 |
|---|
| 2026.01.13 | ₩65,818 | ₩69,037 | ₩65,818 | ₩68,380 | +3.89% | 42.7만 |
|---|
| 2026.01.12 | ₩61,204 | ₩64,262 | ₩61,062 | ₩63,444 | +3.66% | 43.4만 |
|---|
| 2026.01.09 | ₩63,323 | ₩64,364 | ₩62,666 | ₩62,867 | -0.72% | 11.7만 |
|---|
| 2026.01.08 | ₩65,510 | ₩65,510 | ₩62,827 | ₩63,317 | -3.35% | 5만 |
|---|
| 2026.01.07 | ₩65,966 | ₩66,381 | ₩64,383 | ₩65,276 | -1.05% | 5.3만 |
|---|
| 2026.01.06 | ₩70,130 | ₩70,130 | ₩65,724 | ₩66,878 | -4.64% | 6.3만 |
|---|
| 2026.01.05 | ₩72,726 | ₩74,255 | ₩69,346 | ₩69,386 | -4.59% | 6만 |
|---|
| 2026.01.02 | ₩69,413 | ₩72,538 | ₩69,413 | ₩71,130 | +2.47% | 10.3만 |
|---|
| 2025.12.31 | ₩68,675 | ₩68,957 | ₩67,683 | ₩67,683 | -1.45% | 4.6만 |
|---|
| 2025.12.30 | ₩68,407 | ₩68,574 | ₩67,776 | ₩68,112 | -0.43% | 3.9만 |
|---|
| 2025.12.29 | ₩66,985 | ₩68,458 | ₩66,220 | ₩68,367 | +2.06% | 3.3만 |
|---|
| 2025.12.26 | ₩69,346 | ₩69,410 | ₩68,203 | ₩69,051 | -0.43% | 4.1만 |
|---|
| 2025.12.24 | ₩68,863 | ₩69,198 | ₩68,756 | ₩69,198 | +0.49% | 1.9만 |
|---|
| 2025.12.23 | ₩68,045 | ₩69,305 | ₩68,045 | ₩68,876 | +1.22% | 3.5만 |
|---|
| 2025.12.22 | ₩70,821 | ₩70,821 | ₩68,407 | ₩69,004 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩65,603 | ₩69,869 | ₩65,603 | ₩69,051 | +5.25% | 9.3만 |
|---|
| 2025.12.18 | ₩65,362 | ₩66,216 | ₩64,262 | ₩64,289 | -1.64% | 3.7만 |
|---|
| 2025.12.17 | ₩67,790 | ₩68,145 | ₩63,003 | ₩63,256 | -6.69% | 4.8만 |
|---|
| 2025.12.16 | ₩66,864 | ₩67,937 | ₩66,127 | ₩67,723 | +1.28% | 2.9만 |
|---|
| 2025.12.15 | ₩68,984 | ₩69,531 | ₩66,650 | ₩67,092 | -2.74% | 3.7만 |
|---|
| 2025.12.12 | ₩72,377 | ₩73,838 | ₩68,462 | ₩69,359 | -4.17% | 5.9만 |
|---|
| 2025.12.11 | ₩72,109 | ₩73,598 | ₩69,185 | ₩73,598 | +2.06% | 4.2만 |
|---|
| 2025.12.10 | ₩73,785 | ₩73,879 | ₩72,498 | ₩73,396 | -0.53% | 2.9만 |
|---|
| 2025.12.09 | ₩73,437 | ₩74,121 | ₩72,243 | ₩73,651 | +0.29% | 2.3만 |
|---|
| 2025.12.08 | ₩72,518 | ₩74,121 | ₩72,270 | ₩73,276 | +1.05% | 3.4만 |
|---|
| 2025.12.05 | ₩72,981 | ₩75,261 | ₩72,720 | ₩73,289 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩72,712 | ₩73,545 | ₩71,800 | ₩72,203 | -0.70% | 2.5만 |
|---|
| 2025.12.03 | ₩72,364 | ₩73,101 | ₩70,955 | ₩72,847 | +0.67% | 2.7만 |
|---|
| 2025.12.02 | ₩74,859 | ₩76,213 | ₩71,751 | ₩71,988 | -3.83% | 3.6만 |
|---|
| 2025.12.01 | ₩71,452 | ₩74,255 | ₩71,452 | ₩73,785 | +3.27% | 4.9만 |
|---|
| 2025.11.28 | ₩72,578 | ₩73,490 | ₩72,070 | ₩73,236 | +0.91% | 4.4만 |
|---|
| 2025.11.26 | ₩70,285 | ₩72,565 | ₩69,575 | ₩72,055 | +2.52% | 6만 |
|---|
| 2025.11.25 | ₩67,146 | ₩68,943 | ₩64,255 | ₩68,702 | +2.32% | 9만 |
|---|
| 2025.11.24 | ₩69,037 | ₩73,101 | ₩69,037 | ₩72,230 | +4.62% | 7.6만 |
|---|
| 2025.11.21 | ₩71,224 | ₩71,224 | ₩65,845 | ₩68,863 | -3.31% | 23.5만 |
|---|
| 2025.11.20 | ₩81,699 | ₩82,061 | ₩69,601 | ₩70,164 | -14.12% | 6.7만 |
|---|
| 2025.11.19 | ₩80,421 | ₩82,732 | ₩76,025 | ₩77,420 | -3.73% | 4.3만 |
|---|
| 2025.11.18 | ₩83,537 | ₩83,598 | ₩78,467 | ₩80,747 | -3.34% | 5.4만 |
|---|
| 2025.11.17 | ₩86,997 | ₩88,124 | ₩83,816 | ₩84,731 | -2.61% | 4.2만 |
|---|
| 2025.11.14 | ₩85,763 | ₩91,062 | ₩83,852 | ₩88,687 | +3.41% | 5.8만 |
|---|
| 2025.11.13 | ₩90,766 | ₩93,355 | ₩88,312 | ₩89,130 | -1.80% | 7.7만 |
|---|
| 2025.11.12 | ₩91,343 | ₩95,233 | ₩89,506 | ₩93,744 | +2.63% | 7.6만 |
|---|
| 2025.11.11 | ₩86,474 | ₩89,219 | ₩83,698 | ₩84,435 | -2.36% | 5.5만 |
|---|
| 2025.11.10 | ₩86,662 | ₩89,278 | ₩85,797 | ₩87,440 | +0.90% | 4.6만 |
|---|
| 2025.11.07 | ₩83,282 | ₩84,449 | ₩80,479 | ₩84,342 | +1.27% | 8.2만 |
|---|
| 2025.11.06 | ₩92,933 | ₩92,933 | ₩85,549 | ₩86,179 | -7.27% | 5.8만 |
|---|
| 2025.11.05 | ₩88,258 | ₩95,649 | ₩88,258 | ₩93,825 | +6.31% | 5.1만 |
|---|
| 2025.11.04 | ₩92,027 | ₩94,549 | ₩90,753 | ₩91,571 | -0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩95,367 | ₩96,065 | ₩93,324 | ₩95,582 | +0.23% | 4.9만 |
|---|
| 2025.10.31 | ₩97,553 | ₩98,425 | ₩94,931 | ₩96,051 | -1.54% | 9.4만 |
|---|
| 2025.10.30 | ₩97,983 | ₩98,812 | ₩95,313 | ₩95,474 | -2.56% | 5.1만 |
|---|
| 2025.10.29 | ₩99,525 | ₩101,014 | ₩96,574 | ₩99,767 | +0.24% | 6.3만 |
|---|
| 2025.10.28 | ₩96,856 | ₩99,686 | ₩96,628 | ₩96,628 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩96,950 | ₩97,761 | ₩93,369 | ₩97,621 | +0.69% | 9.4만 |
|---|
| 2025.10.24 | ₩92,336 | ₩96,762 | ₩92,102 | ₩96,561 | +4.58% | 13.2만 |
|---|
| 2025.10.23 | ₩86,434 | ₩88,674 | ₩85,509 | ₩88,526 | +2.42% | 2.6만 |
|---|
| 2025.10.22 | ₩89,519 | ₩90,431 | ₩84,167 | ₩86,367 | -3.52% | 3.7만 |
|---|
| 2025.10.21 | ₩90,766 | ₩91,209 | ₩88,459 | ₩89,653 | -1.23% | 2.6만 |
|---|
| 2025.10.20 | ₩89,278 | ₩91,920 | ₩88,258 | ₩91,075 | +2.01% | 6.5만 |
|---|
| 2025.10.17 | ₩89,693 | ₩90,497 | ₩87,453 | ₩89,291 | -0.45% | 9.9만 |
|---|
| 2025.10.16 | ₩91,155 | ₩92,691 | ₩89,854 | ₩89,868 | -1.41% | 3.9만 |
|---|
| 2025.10.15 | ₩84,972 | ₩92,183 | ₩84,972 | ₩91,652 | +7.86% | 4.4만 |
|---|
| 2025.10.14 | ₩83,269 | ₩85,683 | ₩81,458 | ₩82,799 | -0.56% | 2.9만 |
|---|
| 2025.10.13 | ₩85,482 | ₩86,669 | ₩82,933 | ₩83,269 | -2.59% | 3.6만 |
|---|
| 2025.10.10 | ₩91,035 | ₩91,035 | ₩82,263 | ₩83,014 | -8.81% | 9.4만 |
|---|