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 | ₩139,230 | ₩139,230 | ₩132,820 | ₩133,678 | -3.99% | 11.8만 |
| 2026.10.08 | ₩142,516 | ₩142,623 | ₩135,046 | ₩137,045 | -3.84% | 9.6만 |
| 2026.10.07 | ₩140,517 | ₩144,058 | ₩140,343 | ₩143,682 | +2.25% | 5.9만 |
| 2026.10.06 | ₩143,843 | ₩146,847 | ₩139,499 | ₩144,380 | +0.37% | 12.9만 |
| 2026.10.05 | ₩140,330 | ₩140,330 | ₩137,728 | ₩139,739 | -0.42% | 7.8만 |
| 2026.10.02 | ₩143,494 | ₩145,546 | ₩141,215 | ₩142,556 | -0.65% | 11.9만 |
| 2026.10.01 | ₩136,011 | ₩138,506 | ₩134,476 | ₩137,849 | +1.35% | 12.8만 |
| 2026.09.30 | ₩135,569 | ₩137,017 | ₩133,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,017 |
| +1.07% |
| 6.4만 |
| 2026.09.29 | ₩137,996 | ₩139,941 | ₩134,992 | ₩135,448 | -1.85% | 15.7만 |
|---|
| 2026.09.28 | ₩140,035 | ₩140,946 | ₩132,545 | ₩135,703 | -3.09% | 11.7만 |
|---|
| 2026.09.25 | ₩144,862 | ₩145,707 | ₩142,153 | ₩143,441 | -0.98% | 14.2만 |
|---|
| 2026.09.24 | ₩136,025 | ₩143,535 | ₩135,368 | ₩143,535 | +5.52% | 8.6만 |
|---|
| 2026.09.23 | ₩141,537 | ₩141,966 | ₩137,647 | ₩139,471 | -1.46% | 8.2만 |
|---|
| 2026.09.22 | ₩136,896 | ₩141,899 | ₩136,896 | ₩141,496 | +3.36% | 8.2만 |
|---|
| 2026.09.21 | ₩130,955 | ₩139,871 | ₩130,955 | ₩139,605 | +6.61% | 14.5만 |
|---|
| 2026.09.18 | ₩123,620 | ₩126,651 | ₩121,568 | ₩126,651 | +2.45% | 16.4만 |
|---|
| 2026.09.17 | ₩119,302 | ₩124,062 | ₩118,068 | ₩122,560 | +2.73% | 12.3만 |
|---|
| 2026.09.16 | ₩114,822 | ₩117,755 | ₩112,214 | ₩113,937 | -0.77% | 7.2만 |
|---|
| 2026.09.15 | ₩110,759 | ₩114,031 | ₩110,759 | ₩111,430 | +0.61% | 4.5만 |
|---|
| 2026.09.14 | ₩106,454 | ₩110,075 | ₩105,824 | ₩108,962 | +2.36% | 8.5만 |
|---|
| 2026.09.11 | ₩113,991 | ₩117,230 | ₩112,435 | ₩115,989 | +1.75% | 7.1만 |
|---|
| 2026.09.10 | ₩114,045 | ₩115,547 | ₩112,690 | ₩112,730 | -1.15% | 6.1만 |
|---|
| 2026.09.09 | ₩113,361 | ₩118,618 | ₩113,361 | ₩117,263 | +3.44% | 10.7만 |
|---|
| 2026.09.08 | ₩108,533 | ₩114,997 | ₩108,533 | ₩113,186 | +4.29% | 15.8만 |
|---|
| 2026.09.04 | ₩102,511 | ₩107,158 | ₩102,511 | ₩107,084 | +4.46% | 9만 |
|---|
| 2026.09.03 | ₩100,232 | ₩102,122 | ₩97,093 | ₩101,158 | +0.92% | 7.1만 |
|---|
| 2026.09.02 | ₩101,760 | ₩102,566 | ₩100,272 | ₩101,369 | -0.38% | 6.5만 |
|---|
| 2026.09.01 | ₩102,592 | ₩102,592 | ₩100,379 | ₩102,042 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩103,772 | ₩106,561 | ₩103,745 | ₩105,422 | +1.59% | 6.6만 |
|---|
| 2026.08.28 | ₩106,280 | ₩108,137 | ₩104,335 | ₩104,657 | -1.53% | 8만 |
|---|
| 2026.08.27 | ₩109,512 | ₩109,512 | ₩105,810 | ₩107,822 | -1.54% | 8.7만 |
|---|
| 2026.08.26 | ₩107,460 | ₩111,523 | ₩107,111 | ₩109,016 | +1.45% | 5.6만 |
|---|
| 2026.08.25 | ₩106,803 | ₩108,788 | ₩105,784 | ₩108,130 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩105,381 | ₩105,381 | ₩100,874 | ₩102,109 | -3.11% | 9.2만 |
|---|
| 2026.08.21 | ₩109,740 | ₩109,740 | ₩105,743 | ₩108,653 | -0.99% | 14.4만 |
|---|
| 2026.08.20 | ₩106,575 | ₩108,982 | ₩105,073 | ₩107,487 | +0.86% | 5.3만 |
|---|
| 2026.08.19 | ₩112,382 | ₩112,382 | ₩105,617 | ₩106,575 | -5.17% | 9.1만 |
|---|
| 2026.08.18 | ₩112,650 | ₩113,387 | ₩109,190 | ₩111,684 | -0.86% | 7.1만 |
|---|
| 2026.08.17 | ₩119,704 | ₩120,777 | ₩117,388 | ₩117,612 | -1.75% | 7.3만 |
|---|
| 2026.08.14 | ₩114,313 | ₩121,783 | ₩113,025 | ₩121,783 | +6.53% | 12.5만 |
|---|
| 2026.08.13 | ₩114,796 | ₩116,794 | ₩112,556 | ₩113,119 | -1.46% | 5.8만 |
|---|
| 2026.08.12 | ₩113,884 | ₩115,003 | ₩112,516 | ₩112,516 | -1.20% | 6.5만 |
|---|
| 2026.08.11 | ₩110,732 | ₩110,772 | ₩107,286 | ₩110,337 | -0.36% | 4.6만 |
|---|
| 2026.08.10 | ₩111,027 | ₩112,759 | ₩109,297 | ₩109,297 | -1.56% | 5만 |
|---|
| 2026.08.07 | ₩118,323 | ₩118,323 | ₩112,093 | ₩114,206 | -3.48% | 10만 |
|---|
| 2026.08.06 | ₩111,322 | ₩117,840 | ₩111,309 | ₩116,271 | +4.45% | 9만 |
|---|
| 2026.08.05 | ₩114,179 | ₩119,194 | ₩112,650 | ₩113,736 | -0.39% | 8.2만 |
|---|
| 2026.08.04 | ₩120,240 | ₩127,133 | ₩120,240 | ₩125,310 | +4.22% | 12.3만 |
|---|
| 2026.08.03 | ₩108,104 | ₩115,915 | ₩106,635 | ₩114,071 | +5.52% | 7.7만 |
|---|
| 2026.07.31 | ₩124,720 | ₩125,618 | ₩114,299 | ₩114,393 | -8.28% | 19만 |
|---|
| 2026.07.30 | ₩109,351 | ₩120,509 | ₩109,351 | ₩116,754 | +6.77% | 10.6만 |
|---|
| 2026.07.29 | ₩107,420 | ₩108,151 | ₩98,917 | ₩101,103 | -5.88% | 20만 |
|---|
| 2026.07.28 | ₩111,590 | ₩112,757 | ₩104,241 | ₩107,554 | -3.62% | 10.1만 |
|---|
| 2026.07.27 | ₩129,480 | ₩130,406 | ₩114,769 | ₩119,744 | -7.52% | 12.2만 |
|---|
| 2026.07.24 | ₩136,494 | ₩136,494 | ₩127,998 | ₩128,542 | -5.83% | 12.2만 |
|---|
| 2026.07.23 | ₩135,515 | ₩139,082 | ₩130,137 | ₩134,389 | -0.83% | 9.4만 |
|---|
| 2026.07.22 | ₩130,560 | ₩140,236 | ₩130,560 | ₩137,714 | +5.48% | 6만 |
|---|
| 2026.07.21 | ₩129,876 | ₩136,052 | ₩129,386 | ₩135,405 | +4.26% | 9.6만 |
|---|
| 2026.07.20 | ₩127,402 | ₩129,078 | ₩123,513 | ₩123,647 | -2.95% | 6.5만 |
|---|
| 2026.07.17 | ₩117,786 | ₩126,993 | ₩113,126 | ₩124,022 | +5.29% | 16.1만 |
|---|
| 2026.07.16 | ₩128,501 | ₩130,915 | ₩122,681 | ₩125,940 | -1.99% | 6.8만 |
|---|
| 2026.07.15 | ₩142,194 | ₩142,415 | ₩128,676 | ₩134,385 | -5.49% | 8.6만 |
|---|
| 2026.07.14 | ₩145,546 | ₩147,099 | ₩139,875 | ₩139,875 | -3.90% | 7.4만 |
|---|
| 2026.07.13 | ₩136,467 | ₩140,967 | ₩133,638 | ₩135,931 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩143,602 | ₩145,975 | ₩139,994 | ₩145,426 | +1.27% | 11.4만 |
|---|
| 2026.07.09 | ₩139,096 | ₩145,506 | ₩138,687 | ₩141,014 | +1.38% | 6.3만 |
|---|
| 2026.07.08 | ₩129,239 | ₩134,107 | ₩127,174 | ₩132,818 | +2.77% | 5.1만 |
|---|
| 2026.07.07 | ₩132,659 | ₩134,952 | ₩128,475 | ₩132,149 | -0.38% | 9.8만 |
|---|
| 2026.07.06 | ₩138,278 | ₩149,154 | ₩135,909 | ₩143,065 | +3.46% | 8.5만 |
|---|
| 2026.07.02 | ₩141,416 | ₩144,031 | ₩131,291 | ₩134,710 | -4.74% | 10.9만 |
|---|
| 2026.07.01 | ₩147,397 | ₩148,832 | ₩141,523 | ₩141,992 | -3.67% | 6.6만 |
|---|
| 2026.06.30 | ₩142,891 | ₩155,430 | ₩142,891 | ₩154,008 | +7.78% | 7.3만 |
|---|
| 2026.06.29 | ₩135,998 | ₩142,140 | ₩127,984 | ₩141,240 | +3.85% | 8.3만 |
|---|
| 2026.06.26 | ₩138,197 | ₩139,364 | ₩133,973 | ₩138,144 | -0.04% | 11.4만 |
|---|
| 2026.06.25 | ₩146,150 | ₩147,545 | ₩134,107 | ₩142,328 | -2.62% | 6.7만 |
|---|
| 2026.06.24 | ₩138,559 | ₩139,109 | ₩133,195 | ₩137,688 | -0.63% | 4.3만 |
|---|
| 2026.06.23 | ₩134,710 | ₩140,377 | ₩134,107 | ₩137,891 | +2.36% | 5.5만 |
|---|
| 2026.06.22 | ₩146,405 | ₩151,414 | ₩143,494 | ₩148,591 | +1.49% | 16.4만 |
|---|
| 2026.06.18 | ₩145,305 | ₩146,854 | ₩143,267 | ₩146,405 | +0.76% | 6.6만 |
|---|
| 2026.06.17 | ₩144,219 | ₩144,219 | ₩136,910 | ₩138,398 | -4.04% | 4.3만 |
|---|
| 2026.06.16 | ₩149,114 | ₩149,194 | ₩137,017 | ₩137,017 | -8.11% | 8.5만 |
|---|
| 2026.06.15 | ₩146,043 | ₩152,942 | ₩144,444 | ₩150,066 | +2.75% | 10.5만 |
|---|
| 2026.06.12 | ₩135,153 | ₩142,234 | ₩134,228 | ₩139,632 | +3.31% | 8.6만 |
|---|
| 2026.06.11 | ₩123,848 | ₩132,270 | ₩122,432 | ₩132,000 | +6.58% | 5.7만 |
|---|
| 2026.06.10 | ₩125,122 | ₩128,112 | ₩119,530 | ₩120,350 | -3.81% | 5.6만 |
|---|
| 2026.06.09 | ₩136,789 | ₩136,789 | ₩115,640 | ₩127,703 | -6.64% | 9.4만 |
|---|
| 2026.06.08 | ₩131,130 | ₩133,879 | ₩128,716 | ₩132,310 | +0.90% | 7.3만 |
|---|
| 2026.06.05 | ₩139,176 | ₩140,678 | ₩127,402 | ₩128,220 | -7.87% | 15.6만 |
|---|
| 2026.06.04 | ₩144,353 | ₩149,918 | ₩139,123 | ₩147,799 | +2.39% | 8.1만 |
|---|
| 2026.06.03 | ₩150,642 | ₩154,223 | ₩147,826 | ₩153,485 | +1.89% | 7.5만 |
|---|
| 2026.06.02 | ₩140,946 | ₩146,418 | ₩140,209 | ₩146,297 | +3.80% | 4.8만 |
|---|
| 2026.06.01 | ₩139,176 | ₩144,807 | ₩134,657 | ₩142,770 | +2.58% | 6.1만 |
|---|
| 2026.05.29 | ₩149,060 | ₩149,060 | ₩143,039 | ₩147,705 | -0.91% | 13.3만 |
|---|
| 2026.05.28 | ₩143,803 | ₩150,200 | ₩140,061 | ₩147,699 | +2.71% | 6.3만 |
|---|
| 2026.05.27 | ₩144,621 | ₩144,648 | ₩137,084 | ₩140,245 | -3.03% | 5.9만 |
|---|
| 2026.05.26 | ₩136,923 | ₩143,414 | ₩135,046 | ₩142,462 | +4.05% | 12.1만 |
|---|
| 2026.05.22 | ₩132,471 | ₩136,119 | ₩130,245 | ₩132,042 | -0.32% | 11.2만 |
|---|
| 2026.05.21 | ₩123,727 | ₩126,309 | ₩120,160 | ₩126,262 | +2.05% | 4.6만 |
|---|
| 2026.05.20 | ₩118,604 | ₩126,342 | ₩118,604 | ₩126,047 | +6.28% | 6.6만 |
|---|
| 2026.05.19 | ₩113,428 | ₩117,781 | ₩107,312 | ₩114,487 | +0.93% | 6.3만 |
|---|
| 2026.05.18 | ₩118,524 | ₩122,145 | ₩113,239 | ₩116,982 | -1.30% | 6.9만 |
|---|
| 2026.05.15 | ₩123,285 | ₩124,585 | ₩119,831 | ₩120,214 | -2.49% | 12.4만 |
|---|
| 2026.05.14 | ₩125,685 | ₩129,892 | ₩124,116 | ₩128,501 | +2.24% | 4만 |
|---|
| 2026.05.13 | ₩131,036 | ₩131,519 | ₩123,553 | ₩127,388 | -2.78% | 4.5만 |
|---|
| 2026.05.12 | ₩129,051 | ₩132,002 | ₩120,535 | ₩127,992 | -0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩132,753 | ₩135,113 | ₩129,179 | ₩132,243 | -0.38% | 7.5만 |
|---|
| 2026.05.08 | ₩119,878 | ₩132,471 | ₩119,878 | ₩132,471 | +10.50% | 12.5만 |
|---|
| 2026.05.07 | ₩119,248 | ₩120,767 | ₩114,675 | ₩116,190 | -2.56% | 6만 |
|---|
| 2026.05.06 | ₩116,700 | ₩123,299 | ₩114,460 | ₩121,072 | +3.75% | 11.7만 |
|---|
| 2026.05.05 | ₩97,389 | ₩100,110 | ₩95,927 | ₩98,502 | +1.14% | 7.3만 |
|---|
| 2026.05.04 | ₩100,299 | ₩100,372 | ₩93,124 | ₩93,955 | -6.32% | 6.1만 |
|---|
| 2026.05.01 | ₩97,697 | ₩102,914 | ₩97,697 | ₩101,935 | +4.34% | 7.7만 |
|---|
| 2026.04.30 | ₩95,752 | ₩100,151 | ₩93,781 | ₩100,151 | +4.59% | 3.6만 |
|---|
| 2026.04.29 | ₩91,032 | ₩95,229 | ₩88,242 | ₩93,875 | +3.12% | 4.6만 |
|---|
| 2026.04.28 | ₩85,507 | ₩90,790 | ₩85,036 | ₩89,583 | +4.77% | 6.6만 |
|---|
| 2026.04.27 | ₩97,549 | ₩98,106 | ₩91,662 | ₩93,285 | -4.37% | 7.3만 |
|---|
| 2026.04.24 | ₩97,228 | ₩100,594 | ₩93,848 | ₩99,051 | +1.88% | 9.1만 |
|---|
| 2026.04.23 | ₩84,715 | ₩86,673 | ₩83,294 | ₩84,970 | +0.30% | 7.4만 |
|---|
| 2026.04.22 | ₩80,665 | ₩84,561 | ₩78,989 | ₩84,514 | +4.77% | 6.1만 |
|---|
| 2026.04.21 | ₩75,744 | ₩78,741 | ₩75,744 | ₩78,278 | +3.35% | 5.6만 |
|---|
| 2026.04.20 | ₩77,031 | ₩79,123 | ₩74,537 | ₩75,060 | -2.56% | 4.5만 |
|---|
| 2026.04.17 | ₩77,393 | ₩77,715 | ₩75,931 | ₩77,313 | -0.10% | 8.3만 |
|---|
| 2026.04.16 | ₩72,726 | ₩77,407 | ₩71,694 | ₩77,192 | +6.14% | 4만 |
|---|
| 2026.04.15 | ₩69,736 | ₩70,715 | ₩68,663 | ₩70,715 | +1.40% | 2.3만 |
|---|
| 2026.04.14 | ₩67,798 | ₩69,682 | ₩66,879 | ₩69,669 | +2.76% | 3.1만 |
|---|
| 2026.04.13 | ₩66,276 | ₩67,080 | ₩65,377 | ₩66,638 | +0.55% | 4.3만 |
|---|
| 2026.04.10 | ₩65,377 | ₩68,569 | ₩65,377 | ₩67,322 | +2.97% | 5.2만 |
|---|
| 2026.04.09 | ₩63,486 | ₩64,693 | ₩62,735 | ₩64,559 | +1.69% | 3.2만 |
|---|
| 2026.04.08 | ₩63,084 | ₩63,640 | ₩61,743 | ₩62,936 | -0.23% | 4.9만 |
|---|
| 2026.04.07 | ₩58,793 | ₩59,637 | ₩58,162 | ₩59,637 | +1.44% | 2.3만 |
|---|
| 2026.04.06 | ₩58,900 | ₩61,153 | ₩58,699 | ₩59,235 | +0.57% | 5.1만 |
|---|
| 2026.04.02 | ₩54,662 | ₩59,014 | ₩53,884 | ₩59,014 | +7.96% | 2.9만 |
|---|
| 2026.04.01 | ₩55,990 | ₩57,800 | ₩55,440 | ₩56,848 | +1.53% | 1.8만 |
|---|
| 2026.03.31 | ₩52,758 | ₩54,635 | ₩52,758 | ₩54,394 | +3.10% | 2.3만 |
|---|
| 2026.03.30 | ₩54,984 | ₩55,742 | ₩51,363 | ₩52,288 | -4.90% | 2.8만 |
|---|
| 2026.03.27 | ₩54,763 | ₩55,098 | ₩53,442 | ₩54,796 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩59,946 | ₩60,831 | ₩55,359 | ₩55,359 | -7.65% | 2만 |
|---|
| 2026.03.25 | ₩57,840 | ₩60,985 | ₩57,840 | ₩60,795 | +5.11% | 3.3만 |
|---|
| 2026.03.24 | ₩54,796 | ₩56,043 | ₩54,340 | ₩55,923 | +2.06% | 2.5만 |
|---|
| 2026.03.23 | ₩56,164 | ₩56,995 | ₩54,984 | ₩55,051 | -1.98% | 3.1만 |
|---|
| 2026.03.20 | ₩56,285 | ₩56,727 | ₩54,287 | ₩55,185 | -1.95% | 23.3만 |
|---|
| 2026.03.19 | ₩53,133 | ₩56,660 | ₩52,751 | ₩56,660 | +6.64% | 1.5만 |
|---|
| 2026.03.18 | ₩53,750 | ₩55,493 | ₩53,737 | ₩54,622 | +1.62% | 1.6만 |
|---|
| 2026.03.17 | ₩53,871 | ₩54,502 | ₩53,334 | ₩53,549 | -0.60% | 2.2만 |
|---|
| 2026.03.16 | ₩53,066 | ₩54,823 | ₩53,066 | ₩53,656 | +1.11% | 2.8만 |
|---|
| 2026.03.13 | ₩54,850 | ₩55,145 | ₩52,972 | ₩53,093 | -3.20% | 3.8만 |
|---|
| 2026.03.12 | ₩56,459 | ₩56,459 | ₩54,313 | ₩54,742 | -3.04% | 2.4만 |
|---|
| 2026.03.11 | ₩57,264 | ₩58,397 | ₩56,647 | ₩57,116 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩56,754 | ₩57,398 | ₩56,298 | ₩56,405 | -0.61% | 2.3만 |
|---|
| 2026.03.09 | ₩51,940 | ₩56,218 | ₩51,940 | ₩56,218 | +8.24% | 3.8만 |
|---|
| 2026.03.06 | ₩54,367 | ₩55,882 | ₩53,254 | ₩53,442 | -1.70% | 3.1만 |
|---|
| 2026.03.05 | ₩55,212 | ₩56,995 | ₩54,541 | ₩55,802 | +1.07% | 2.4만 |
|---|
| 2026.03.04 | ₩53,629 | ₩56,781 | ₩53,207 | ₩56,674 | +5.68% | 3.1만 |
|---|
| 2026.03.03 | ₩53,147 | ₩53,643 | ₩52,141 | ₩52,999 | -0.28% | 5.4만 |
|---|
| 2026.03.02 | ₩54,193 | ₩55,574 | ₩52,825 | ₩55,520 | +2.45% | 4만 |
|---|
| 2026.02.27 | ₩56,580 | ₩57,344 | ₩55,869 | ₩56,848 | +0.47% | 5.4만 |
|---|
| 2026.02.26 | ₩59,771 | ₩59,771 | ₩57,237 | ₩57,773 | -3.34% | 3.6만 |
|---|
| 2026.02.25 | ₩61,582 | ₩62,092 | ₩60,241 | ₩60,362 | -1.98% | 3.6만 |
|---|
| 2026.02.24 | ₩60,496 | ₩62,165 | ₩59,007 | ₩61,461 | +1.60% | 8.4만 |
|---|
| 2026.02.23 | ₩55,963 | ₩56,385 | ₩54,850 | ₩55,440 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩57,492 | ₩58,811 | ₩56,808 | ₩57,358 | -0.23% | 9만 |
|---|
| 2026.02.19 | ₩57,505 | ₩58,551 | ₩57,076 | ₩58,538 | +1.80% | 5만 |
|---|
| 2026.02.18 | ₩56,700 | ₩58,363 | ₩55,789 | ₩57,277 | +1.02% | 5.3만 |
|---|
| 2026.02.17 | ₩58,229 | ₩59,121 | ₩55,976 | ₩58,269 | +0.07% | 3.8만 |
|---|
| 2026.02.13 | ₩58,994 | ₩60,871 | ₩58,900 | ₩60,053 | +1.80% | 4.5만 |
|---|
| 2026.02.12 | ₩63,191 | ₩63,768 | ₩59,664 | ₩59,745 | -5.45% | 5.5만 |
|---|
| 2026.02.11 | ₩63,687 | ₩64,438 | ₩60,965 | ₩62,521 | -1.83% | 5.8만 |
|---|
| 2026.02.10 | ₩63,138 | ₩64,291 | ₩62,320 | ₩62,360 | -1.23% | 4.3만 |
|---|
| 2026.02.09 | ₩60,563 | ₩63,815 | ₩59,518 | ₩63,272 | +4.47% | 9.3만 |
|---|
| 2026.02.06 | ₩56,915 | ₩61,300 | ₩56,915 | ₩61,166 | +7.47% | 17.2만 |
|---|
| 2026.02.05 | ₩58,873 | ₩59,383 | ₩54,742 | ₩55,333 | -6.01% | 12.4만 |
|---|
| 2026.02.04 | ₩65,096 | ₩71,466 | ₩57,901 | ₩58,390 | -10.30% | 21.4만 |
|---|
| 2026.02.03 | ₩76,495 | ₩77,044 | ₩71,707 | ₩73,558 | -3.84% | 10.5만 |
|---|
| 2026.02.02 | ₩70,916 | ₩76,253 | ₩70,916 | ₩74,966 | +5.71% | 17만 |
|---|
| 2026.01.30 | ₩72,847 | ₩75,542 | ₩72,076 | ₩72,807 | -0.06% | 15.1만 |
|---|
| 2026.01.29 | ₩79,177 | ₩81,403 | ₩74,456 | ₩78,251 | -1.17% | 5.5만 |
|---|
| 2026.01.28 | ₩79,324 | ₩80,330 | ₩77,916 | ₩78,453 | -1.10% | 4.9만 |
|---|
| 2026.01.27 | ₩78,251 | ₩79,432 | ₩76,937 | ₩78,198 | -0.07% | 5.6만 |
|---|
| 2026.01.26 | ₩79,928 | ₩80,293 | ₩77,880 | ₩77,970 | -2.45% | 5.8만 |
|---|
| 2026.01.23 | ₩82,610 | ₩84,736 | ₩80,987 | ₩82,261 | -0.42% | 9.7만 |
|---|
| 2026.01.22 | ₩80,464 | ₩80,598 | ₩77,420 | ₩80,022 | -0.55% | 4.9만 |
|---|
| 2026.01.21 | ₩73,249 | ₩79,633 | ₩73,249 | ₩78,453 | +7.10% | 13.2만 |
|---|
| 2026.01.20 | ₩69,964 | ₩74,617 | ₩69,642 | ₩71,875 | +2.73% | 7.6만 |
|---|
| 2026.01.16 | ₩72,834 | ₩73,088 | ₩71,546 | ₩72,150 | -0.94% | 12.2만 |
|---|
| 2026.01.15 | ₩71,010 | ₩74,550 | ₩70,554 | ₩70,715 | -0.42% | 59.4만 |
|---|
| 2026.01.14 | ₩67,389 | ₩69,454 | ₩66,182 | ₩69,172 | +2.65% | 41.2만 |
|---|
| 2026.01.13 | ₩65,806 | ₩69,025 | ₩65,806 | ₩68,368 | +3.89% | 42.7만 |
|---|
| 2026.01.12 | ₩61,193 | ₩64,251 | ₩61,051 | ₩63,433 | +3.66% | 43.4만 |
|---|
| 2026.01.09 | ₩63,312 | ₩64,353 | ₩62,655 | ₩62,856 | -0.72% | 11.7만 |
|---|
| 2026.01.08 | ₩65,498 | ₩65,498 | ₩62,816 | ₩63,305 | -3.35% | 5만 |
|---|
| 2026.01.07 | ₩65,954 | ₩66,370 | ₩64,371 | ₩65,265 | -1.05% | 5.3만 |
|---|
| 2026.01.06 | ₩70,118 | ₩70,118 | ₩65,712 | ₩66,866 | -4.64% | 6.3만 |
|---|
| 2026.01.05 | ₩72,713 | ₩74,242 | ₩69,333 | ₩69,374 | -4.59% | 6만 |
|---|
| 2026.01.02 | ₩69,400 | ₩72,525 | ₩69,400 | ₩71,117 | +2.47% | 10.3만 |
|---|
| 2025.12.31 | ₩68,663 | ₩68,944 | ₩67,670 | ₩67,670 | -1.45% | 4.6만 |
|---|
| 2025.12.30 | ₩68,395 | ₩68,562 | ₩67,764 | ₩68,100 | -0.43% | 3.9만 |
|---|
| 2025.12.29 | ₩66,973 | ₩68,446 | ₩66,209 | ₩68,354 | +2.06% | 3.3만 |
|---|
| 2025.12.26 | ₩69,333 | ₩69,398 | ₩68,191 | ₩69,038 | -0.43% | 4.1만 |
|---|
| 2025.12.24 | ₩68,851 | ₩69,186 | ₩68,743 | ₩69,186 | +0.49% | 1.9만 |
|---|
| 2025.12.23 | ₩68,032 | ₩69,293 | ₩68,032 | ₩68,864 | +1.22% | 3.5만 |
|---|
| 2025.12.22 | ₩70,808 | ₩70,808 | ₩68,395 | ₩68,991 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩65,592 | ₩69,856 | ₩65,592 | ₩69,038 | +5.25% | 9.3만 |
|---|
| 2025.12.18 | ₩65,350 | ₩66,205 | ₩64,251 | ₩64,277 | -1.64% | 3.7만 |
|---|
| 2025.12.17 | ₩67,778 | ₩68,133 | ₩62,991 | ₩63,245 | -6.69% | 4.8만 |
|---|
| 2025.12.16 | ₩66,852 | ₩67,925 | ₩66,115 | ₩67,711 | +1.28% | 2.9만 |
|---|
| 2025.12.15 | ₩68,971 | ₩69,518 | ₩66,638 | ₩67,080 | -2.74% | 3.7만 |
|---|
| 2025.12.12 | ₩72,364 | ₩73,825 | ₩68,450 | ₩69,347 | -4.17% | 5.9만 |
|---|
| 2025.12.11 | ₩72,096 | ₩73,585 | ₩69,172 | ₩73,585 | +2.06% | 4.2만 |
|---|
| 2025.12.10 | ₩73,772 | ₩73,866 | ₩72,485 | ₩73,383 | -0.53% | 2.9만 |
|---|
| 2025.12.09 | ₩73,424 | ₩74,108 | ₩72,230 | ₩73,638 | +0.29% | 2.3만 |
|---|
| 2025.12.08 | ₩72,505 | ₩74,108 | ₩72,257 | ₩73,263 | +1.05% | 3.4만 |
|---|
| 2025.12.05 | ₩72,968 | ₩75,247 | ₩72,707 | ₩73,276 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩72,699 | ₩73,532 | ₩71,787 | ₩72,190 | -0.70% | 2.5만 |
|---|
| 2025.12.03 | ₩72,351 | ₩73,088 | ₩70,943 | ₩72,834 | +0.67% | 2.7만 |
|---|
| 2025.12.02 | ₩74,845 | ₩76,200 | ₩71,738 | ₩71,975 | -3.83% | 3.6만 |
|---|
| 2025.12.01 | ₩71,439 | ₩74,242 | ₩71,439 | ₩73,772 | +3.27% | 4.9만 |
|---|
| 2025.11.28 | ₩72,565 | ₩73,477 | ₩72,057 | ₩73,222 | +0.91% | 4.4만 |
|---|
| 2025.11.26 | ₩70,272 | ₩72,552 | ₩69,563 | ₩72,042 | +2.52% | 6만 |
|---|
| 2025.11.25 | ₩67,134 | ₩68,931 | ₩64,244 | ₩68,690 | +2.32% | 9만 |
|---|
| 2025.11.24 | ₩69,025 | ₩73,088 | ₩69,025 | ₩72,217 | +4.62% | 7.6만 |
|---|
| 2025.11.21 | ₩71,211 | ₩71,211 | ₩65,833 | ₩68,851 | -3.31% | 23.5만 |
|---|
| 2025.11.20 | ₩81,685 | ₩82,047 | ₩69,588 | ₩70,151 | -14.12% | 6.7만 |
|---|
| 2025.11.19 | ₩80,407 | ₩82,717 | ₩76,012 | ₩77,407 | -3.73% | 4.3만 |
|---|
| 2025.11.18 | ₩83,522 | ₩83,584 | ₩78,453 | ₩80,732 | -3.34% | 5.4만 |
|---|
| 2025.11.17 | ₩86,982 | ₩88,108 | ₩83,801 | ₩84,715 | -2.61% | 4.2만 |
|---|
| 2025.11.14 | ₩85,748 | ₩91,045 | ₩83,837 | ₩88,672 | +3.41% | 5.8만 |
|---|
| 2025.11.13 | ₩90,750 | ₩93,338 | ₩88,296 | ₩89,114 | -1.80% | 7.7만 |
|---|
| 2025.11.12 | ₩91,327 | ₩95,216 | ₩89,490 | ₩93,727 | +2.63% | 7.6만 |
|---|
| 2025.11.11 | ₩86,459 | ₩89,203 | ₩83,683 | ₩84,420 | -2.36% | 5.5만 |
|---|
| 2025.11.10 | ₩86,647 | ₩89,262 | ₩85,782 | ₩87,424 | +0.90% | 4.6만 |
|---|
| 2025.11.07 | ₩83,267 | ₩84,434 | ₩80,464 | ₩84,326 | +1.27% | 8.2만 |
|---|
| 2025.11.06 | ₩92,916 | ₩92,916 | ₩85,533 | ₩86,164 | -7.27% | 5.8만 |
|---|
| 2025.11.05 | ₩88,242 | ₩95,632 | ₩88,242 | ₩93,808 | +6.31% | 5.1만 |
|---|
| 2025.11.04 | ₩92,011 | ₩94,532 | ₩90,737 | ₩91,555 | -0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩95,350 | ₩96,047 | ₩93,308 | ₩95,565 | +0.23% | 4.9만 |
|---|
| 2025.10.31 | ₩97,536 | ₩98,408 | ₩94,914 | ₩96,034 | -1.54% | 9.4만 |
|---|
| 2025.10.30 | ₩97,965 | ₩98,794 | ₩95,296 | ₩95,457 | -2.56% | 5.1만 |
|---|
| 2025.10.29 | ₩99,507 | ₩100,996 | ₩96,557 | ₩99,749 | +0.24% | 6.3만 |
|---|
| 2025.10.28 | ₩96,839 | ₩99,668 | ₩96,611 | ₩96,611 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩96,933 | ₩97,744 | ₩93,352 | ₩97,603 | +0.69% | 9.4만 |
|---|
| 2025.10.24 | ₩92,319 | ₩96,745 | ₩92,086 | ₩96,544 | +4.58% | 13.2만 |
|---|
| 2025.10.23 | ₩86,419 | ₩88,658 | ₩85,493 | ₩88,511 | +2.42% | 2.6만 |
|---|
| 2025.10.22 | ₩89,503 | ₩90,415 | ₩84,152 | ₩86,351 | -3.52% | 3.7만 |
|---|
| 2025.10.21 | ₩90,750 | ₩91,193 | ₩88,444 | ₩89,637 | -1.23% | 2.6만 |
|---|
| 2025.10.20 | ₩89,262 | ₩91,904 | ₩88,242 | ₩91,059 | +2.01% | 6.5만 |
|---|
| 2025.10.17 | ₩89,677 | ₩90,481 | ₩87,438 | ₩89,275 | -0.45% | 9.9만 |
|---|
| 2025.10.16 | ₩91,139 | ₩92,675 | ₩89,838 | ₩89,852 | -1.41% | 3.9만 |
|---|
| 2025.10.15 | ₩84,957 | ₩92,166 | ₩84,957 | ₩91,635 | +7.86% | 4.4만 |
|---|
| 2025.10.14 | ₩83,254 | ₩85,668 | ₩81,443 | ₩82,784 | -0.56% | 2.9만 |
|---|
| 2025.10.13 | ₩85,466 | ₩86,653 | ₩82,918 | ₩83,254 | -2.59% | 3.6만 |
|---|
| 2025.10.10 | ₩91,018 | ₩91,018 | ₩82,248 | ₩82,999 | -8.81% | 9.4만 |
|---|