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 | ₩139,121 | ₩139,121 | ₩132,716 | ₩133,573 | -3.99% | 11.8만 |
| 2026.10.08 | ₩142,404 | ₩142,511 | ₩134,940 | ₩136,938 | -3.84% | 9.6만 |
| 2026.10.07 | ₩140,407 | ₩143,945 | ₩140,233 | ₩143,570 | +2.25% | 5.9만 |
| 2026.10.06 | ₩143,731 | ₩146,732 | ₩139,390 | ₩144,267 | +0.37% | 12.9만 |
| 2026.10.05 | ₩140,220 | ₩140,220 | ₩137,620 | ₩139,630 | -0.42% | 7.8만 |
| 2026.10.02 | ₩143,382 | ₩145,432 | ₩141,104 | ₩142,444 | -0.65% | 11.9만 |
| 2026.10.01 | ₩135,905 | ₩138,397 | ₩134,371 | ₩137,741 | +1.35% | 12.8만 |
| 2026.09.30 | ₩135,463 | ₩136,910 | ₩133,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,910 |
| +1.07% |
| 6.4만 |
| 2026.09.29 | ₩137,888 | ₩139,831 | ₩134,886 | ₩135,342 | -1.85% | 15.7만 |
|---|
| 2026.09.28 | ₩139,925 | ₩140,836 | ₩132,441 | ₩135,597 | -3.09% | 11.7만 |
|---|
| 2026.09.25 | ₩144,749 | ₩145,593 | ₩142,042 | ₩143,329 | -0.98% | 14.2만 |
|---|
| 2026.09.24 | ₩135,918 | ₩143,422 | ₩135,262 | ₩143,422 | +5.52% | 8.6만 |
|---|
| 2026.09.23 | ₩141,426 | ₩141,855 | ₩137,540 | ₩139,362 | -1.46% | 8.2만 |
|---|
| 2026.09.22 | ₩136,789 | ₩141,788 | ₩136,789 | ₩141,386 | +3.36% | 8.2만 |
|---|
| 2026.09.21 | ₩130,853 | ₩139,761 | ₩130,853 | ₩139,496 | +6.61% | 14.5만 |
|---|
| 2026.09.18 | ₩123,523 | ₩126,551 | ₩121,473 | ₩126,551 | +2.45% | 16.4만 |
|---|
| 2026.09.17 | ₩119,208 | ₩123,965 | ₩117,975 | ₩122,464 | +2.73% | 12.3만 |
|---|
| 2026.09.16 | ₩114,733 | ₩117,663 | ₩112,126 | ₩113,848 | -0.77% | 7.2만 |
|---|
| 2026.09.15 | ₩110,672 | ₩113,942 | ₩110,672 | ₩111,342 | +0.61% | 4.5만 |
|---|
| 2026.09.14 | ₩106,371 | ₩109,989 | ₩105,741 | ₩108,877 | +2.36% | 8.5만 |
|---|
| 2026.09.11 | ₩113,902 | ₩117,138 | ₩112,347 | ₩115,898 | +1.75% | 7.1만 |
|---|
| 2026.09.10 | ₩113,955 | ₩115,456 | ₩112,602 | ₩112,642 | -1.15% | 6.1만 |
|---|
| 2026.09.09 | ₩113,272 | ₩118,525 | ₩113,272 | ₩117,171 | +3.44% | 10.7만 |
|---|
| 2026.09.08 | ₩108,448 | ₩114,907 | ₩108,448 | ₩113,098 | +4.29% | 15.8만 |
|---|
| 2026.09.04 | ₩102,431 | ₩107,074 | ₩102,431 | ₩107,001 | +4.46% | 9만 |
|---|
| 2026.09.03 | ₩100,153 | ₩102,043 | ₩97,017 | ₩101,079 | +0.92% | 7.1만 |
|---|
| 2026.09.02 | ₩101,681 | ₩102,486 | ₩100,193 | ₩101,289 | -0.38% | 6.5만 |
|---|
| 2026.09.01 | ₩102,512 | ₩102,512 | ₩100,300 | ₩101,962 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩103,691 | ₩106,478 | ₩103,664 | ₩105,339 | +1.59% | 6.6만 |
|---|
| 2026.08.28 | ₩106,197 | ₩108,053 | ₩104,254 | ₩104,575 | -1.53% | 8만 |
|---|
| 2026.08.27 | ₩109,426 | ₩109,426 | ₩105,728 | ₩107,738 | -1.54% | 8.7만 |
|---|
| 2026.08.26 | ₩107,376 | ₩111,436 | ₩107,027 | ₩108,930 | +1.45% | 5.6만 |
|---|
| 2026.08.25 | ₩106,719 | ₩108,702 | ₩105,701 | ₩108,046 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩105,299 | ₩105,299 | ₩100,795 | ₩102,029 | -3.11% | 9.2만 |
|---|
| 2026.08.21 | ₩109,654 | ₩109,654 | ₩105,661 | ₩108,568 | -0.99% | 14.4만 |
|---|
| 2026.08.20 | ₩106,491 | ₩108,897 | ₩104,991 | ₩107,403 | +0.86% | 5.3만 |
|---|
| 2026.08.19 | ₩112,294 | ₩112,294 | ₩105,535 | ₩106,491 | -5.17% | 9.1만 |
|---|
| 2026.08.18 | ₩112,562 | ₩113,299 | ₩109,104 | ₩111,597 | -0.86% | 7.1만 |
|---|
| 2026.08.17 | ₩119,610 | ₩120,682 | ₩117,296 | ₩117,520 | -1.75% | 7.3만 |
|---|
| 2026.08.14 | ₩114,223 | ₩121,687 | ₩112,937 | ₩121,687 | +6.53% | 12.5만 |
|---|
| 2026.08.13 | ₩114,706 | ₩116,702 | ₩112,468 | ₩113,031 | -1.46% | 5.8만 |
|---|
| 2026.08.12 | ₩113,794 | ₩114,913 | ₩112,428 | ₩112,428 | -1.20% | 6.5만 |
|---|
| 2026.08.11 | ₩110,645 | ₩110,686 | ₩107,202 | ₩110,250 | -0.36% | 4.6만 |
|---|
| 2026.08.10 | ₩110,940 | ₩112,670 | ₩109,212 | ₩109,212 | -1.56% | 5만 |
|---|
| 2026.08.07 | ₩118,230 | ₩118,230 | ₩112,006 | ₩114,116 | -3.48% | 10만 |
|---|
| 2026.08.06 | ₩111,235 | ₩117,748 | ₩111,222 | ₩116,180 | +4.45% | 9만 |
|---|
| 2026.08.05 | ₩114,089 | ₩119,101 | ₩112,562 | ₩113,647 | -0.39% | 8.2만 |
|---|
| 2026.08.04 | ₩120,146 | ₩127,034 | ₩120,146 | ₩125,211 | +4.22% | 12.3만 |
|---|
| 2026.08.03 | ₩108,019 | ₩115,825 | ₩106,552 | ₩113,982 | +5.52% | 7.7만 |
|---|
| 2026.07.31 | ₩124,622 | ₩125,520 | ₩114,210 | ₩114,304 | -8.28% | 19만 |
|---|
| 2026.07.30 | ₩109,265 | ₩120,414 | ₩109,265 | ₩116,662 | +6.77% | 10.6만 |
|---|
| 2026.07.29 | ₩107,336 | ₩108,066 | ₩98,840 | ₩101,024 | -5.88% | 20만 |
|---|
| 2026.07.28 | ₩111,503 | ₩112,669 | ₩104,160 | ₩107,470 | -3.62% | 10.1만 |
|---|
| 2026.07.27 | ₩129,379 | ₩130,304 | ₩114,679 | ₩119,650 | -7.52% | 12.2만 |
|---|
| 2026.07.24 | ₩136,387 | ₩136,387 | ₩127,898 | ₩128,441 | -5.83% | 12.2만 |
|---|
| 2026.07.23 | ₩135,409 | ₩138,973 | ₩130,036 | ₩134,283 | -0.83% | 9.4만 |
|---|
| 2026.07.22 | ₩130,458 | ₩140,126 | ₩130,458 | ₩137,607 | +5.48% | 6만 |
|---|
| 2026.07.21 | ₩129,774 | ₩135,945 | ₩129,285 | ₩135,299 | +4.26% | 9.6만 |
|---|
| 2026.07.20 | ₩127,302 | ₩128,977 | ₩123,416 | ₩123,550 | -2.95% | 6.5만 |
|---|
| 2026.07.17 | ₩117,694 | ₩126,893 | ₩113,037 | ₩123,925 | +5.29% | 16.1만 |
|---|
| 2026.07.16 | ₩128,401 | ₩130,813 | ₩122,585 | ₩125,841 | -1.99% | 6.8만 |
|---|
| 2026.07.15 | ₩142,082 | ₩142,303 | ₩128,575 | ₩134,279 | -5.49% | 8.6만 |
|---|
| 2026.07.14 | ₩145,432 | ₩146,984 | ₩139,765 | ₩139,765 | -3.90% | 7.4만 |
|---|
| 2026.07.13 | ₩136,360 | ₩140,856 | ₩133,533 | ₩135,824 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩143,489 | ₩145,861 | ₩139,885 | ₩145,312 | +1.27% | 11.4만 |
|---|
| 2026.07.09 | ₩138,987 | ₩145,392 | ₩138,578 | ₩140,903 | +1.38% | 6.3만 |
|---|
| 2026.07.08 | ₩129,138 | ₩134,002 | ₩127,074 | ₩132,714 | +2.77% | 5.1만 |
|---|
| 2026.07.07 | ₩132,555 | ₩134,846 | ₩128,374 | ₩132,046 | -0.38% | 9.8만 |
|---|
| 2026.07.06 | ₩138,169 | ₩149,037 | ₩135,803 | ₩142,953 | +3.46% | 8.5만 |
|---|
| 2026.07.02 | ₩141,305 | ₩143,918 | ₩131,188 | ₩134,605 | -4.74% | 10.9만 |
|---|
| 2026.07.01 | ₩147,282 | ₩148,715 | ₩141,412 | ₩141,881 | -3.67% | 6.6만 |
|---|
| 2026.06.30 | ₩142,779 | ₩155,308 | ₩142,779 | ₩153,888 | +7.78% | 7.3만 |
|---|
| 2026.06.29 | ₩135,891 | ₩142,029 | ₩127,883 | ₩141,130 | +3.85% | 8.3만 |
|---|
| 2026.06.26 | ₩138,089 | ₩139,255 | ₩133,868 | ₩138,035 | -0.04% | 11.4만 |
|---|
| 2026.06.25 | ₩146,035 | ₩147,429 | ₩134,002 | ₩142,216 | -2.62% | 6.7만 |
|---|
| 2026.06.24 | ₩138,451 | ₩139,000 | ₩133,091 | ₩137,580 | -0.63% | 4.3만 |
|---|
| 2026.06.23 | ₩134,605 | ₩140,267 | ₩134,002 | ₩137,784 | +2.36% | 5.5만 |
|---|
| 2026.06.22 | ₩146,290 | ₩151,295 | ₩143,382 | ₩148,474 | +1.49% | 16.4만 |
|---|
| 2026.06.18 | ₩145,191 | ₩146,739 | ₩143,154 | ₩146,290 | +0.76% | 6.6만 |
|---|
| 2026.06.17 | ₩144,106 | ₩144,106 | ₩136,803 | ₩138,290 | -4.04% | 4.3만 |
|---|
| 2026.06.16 | ₩148,997 | ₩149,077 | ₩136,910 | ₩136,910 | -8.11% | 8.5만 |
|---|
| 2026.06.15 | ₩145,928 | ₩152,823 | ₩144,331 | ₩149,948 | +2.75% | 10.5만 |
|---|
| 2026.06.12 | ₩135,047 | ₩142,123 | ₩134,123 | ₩139,523 | +3.31% | 8.6만 |
|---|
| 2026.06.11 | ₩123,751 | ₩132,166 | ₩122,336 | ₩131,897 | +6.58% | 5.7만 |
|---|
| 2026.06.10 | ₩125,024 | ₩128,012 | ₩119,436 | ₩120,256 | -3.81% | 5.6만 |
|---|
| 2026.06.09 | ₩136,682 | ₩136,682 | ₩115,550 | ₩127,603 | -6.64% | 9.4만 |
|---|
| 2026.06.08 | ₩131,027 | ₩133,774 | ₩128,615 | ₩132,206 | +0.90% | 7.3만 |
|---|
| 2026.06.05 | ₩139,067 | ₩140,568 | ₩127,302 | ₩128,119 | -7.87% | 15.6만 |
|---|
| 2026.06.04 | ₩144,240 | ₩149,801 | ₩139,014 | ₩147,684 | +2.39% | 8.1만 |
|---|
| 2026.06.03 | ₩150,524 | ₩154,102 | ₩147,710 | ₩153,365 | +1.89% | 7.5만 |
|---|
| 2026.06.02 | ₩140,836 | ₩146,303 | ₩140,099 | ₩146,183 | +3.80% | 4.8만 |
|---|
| 2026.06.01 | ₩139,067 | ₩144,694 | ₩134,551 | ₩142,659 | +2.58% | 6.1만 |
|---|
| 2026.05.29 | ₩148,943 | ₩148,943 | ₩142,927 | ₩147,590 | -0.91% | 13.3만 |
|---|
| 2026.05.28 | ₩143,690 | ₩150,082 | ₩139,952 | ₩147,583 | +2.71% | 6.3만 |
|---|
| 2026.05.27 | ₩144,508 | ₩144,535 | ₩136,977 | ₩140,135 | -3.03% | 5.9만 |
|---|
| 2026.05.26 | ₩136,816 | ₩143,302 | ₩134,940 | ₩142,350 | +4.05% | 12.1만 |
|---|
| 2026.05.22 | ₩132,367 | ₩136,012 | ₩130,143 | ₩131,938 | -0.32% | 11.2만 |
|---|
| 2026.05.21 | ₩123,630 | ₩126,210 | ₩120,066 | ₩126,163 | +2.05% | 4.6만 |
|---|
| 2026.05.20 | ₩118,511 | ₩126,243 | ₩118,511 | ₩125,948 | +6.28% | 6.6만 |
|---|
| 2026.05.19 | ₩113,339 | ₩117,689 | ₩107,228 | ₩114,398 | +0.93% | 6.3만 |
|---|
| 2026.05.18 | ₩118,431 | ₩122,049 | ₩113,150 | ₩116,890 | -1.30% | 6.9만 |
|---|
| 2026.05.15 | ₩123,188 | ₩124,488 | ₩119,737 | ₩120,119 | -2.49% | 12.4만 |
|---|
| 2026.05.14 | ₩125,587 | ₩129,790 | ₩124,019 | ₩128,401 | +2.24% | 4만 |
|---|
| 2026.05.13 | ₩130,933 | ₩131,416 | ₩123,456 | ₩127,288 | -2.78% | 4.5만 |
|---|
| 2026.05.12 | ₩128,950 | ₩131,898 | ₩120,441 | ₩127,892 | -0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩132,649 | ₩135,007 | ₩129,077 | ₩132,139 | -0.38% | 7.5만 |
|---|
| 2026.05.08 | ₩119,784 | ₩132,367 | ₩119,784 | ₩132,367 | +10.50% | 12.5만 |
|---|
| 2026.05.07 | ₩119,155 | ₩120,673 | ₩114,585 | ₩116,099 | -2.56% | 6만 |
|---|
| 2026.05.06 | ₩116,609 | ₩123,203 | ₩114,371 | ₩120,977 | +3.75% | 11.7만 |
|---|
| 2026.05.05 | ₩97,312 | ₩100,031 | ₩95,852 | ₩98,424 | +1.14% | 7.3만 |
|---|
| 2026.05.04 | ₩100,220 | ₩100,294 | ₩93,051 | ₩93,882 | -6.32% | 6.1만 |
|---|
| 2026.05.01 | ₩97,620 | ₩102,833 | ₩97,620 | ₩101,855 | +4.34% | 7.7만 |
|---|
| 2026.04.30 | ₩95,677 | ₩100,073 | ₩93,708 | ₩100,073 | +4.59% | 3.6만 |
|---|
| 2026.04.29 | ₩90,961 | ₩95,155 | ₩88,173 | ₩93,801 | +3.12% | 4.6만 |
|---|
| 2026.04.28 | ₩85,440 | ₩90,719 | ₩84,969 | ₩89,513 | +4.77% | 6.6만 |
|---|
| 2026.04.27 | ₩97,473 | ₩98,029 | ₩91,590 | ₩93,212 | -4.37% | 7.3만 |
|---|
| 2026.04.24 | ₩97,151 | ₩100,515 | ₩93,775 | ₩98,974 | +1.88% | 9.1만 |
|---|
| 2026.04.23 | ₩84,649 | ₩86,605 | ₩83,229 | ₩84,904 | +0.30% | 7.4만 |
|---|
| 2026.04.22 | ₩80,602 | ₩84,495 | ₩78,927 | ₩84,448 | +4.77% | 6.1만 |
|---|
| 2026.04.21 | ₩75,684 | ₩78,679 | ₩75,684 | ₩78,217 | +3.35% | 5.6만 |
|---|
| 2026.04.20 | ₩76,971 | ₩79,061 | ₩74,478 | ₩75,001 | -2.56% | 4.5만 |
|---|
| 2026.04.17 | ₩77,333 | ₩77,654 | ₩75,872 | ₩77,252 | -0.10% | 8.3만 |
|---|
| 2026.04.16 | ₩72,669 | ₩77,346 | ₩71,637 | ₩77,132 | +6.14% | 4만 |
|---|
| 2026.04.15 | ₩69,681 | ₩70,659 | ₩68,609 | ₩70,659 | +1.40% | 2.3만 |
|---|
| 2026.04.14 | ₩67,745 | ₩69,627 | ₩66,827 | ₩69,614 | +2.76% | 3.1만 |
|---|
| 2026.04.13 | ₩66,224 | ₩67,028 | ₩65,326 | ₩66,586 | +0.55% | 4.3만 |
|---|
| 2026.04.10 | ₩65,326 | ₩68,515 | ₩65,326 | ₩67,269 | +2.97% | 5.2만 |
|---|
| 2026.04.09 | ₩63,437 | ₩64,643 | ₩62,686 | ₩64,509 | +1.69% | 3.2만 |
|---|
| 2026.04.08 | ₩63,035 | ₩63,591 | ₩61,695 | ₩62,887 | -0.23% | 4.9만 |
|---|
| 2026.04.07 | ₩58,746 | ₩59,591 | ₩58,117 | ₩59,591 | +1.44% | 2.3만 |
|---|
| 2026.04.06 | ₩58,854 | ₩61,105 | ₩58,653 | ₩59,189 | +0.57% | 5.1만 |
|---|
| 2026.04.02 | ₩54,619 | ₩58,968 | ₩53,842 | ₩58,968 | +7.96% | 2.9만 |
|---|
| 2026.04.01 | ₩55,946 | ₩57,755 | ₩55,396 | ₩56,803 | +1.53% | 1.8만 |
|---|
| 2026.03.31 | ₩52,716 | ₩54,592 | ₩52,716 | ₩54,351 | +3.10% | 2.3만 |
|---|
| 2026.03.30 | ₩54,941 | ₩55,698 | ₩51,323 | ₩52,247 | -4.90% | 2.8만 |
|---|
| 2026.03.27 | ₩54,720 | ₩55,055 | ₩53,400 | ₩54,753 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩59,899 | ₩60,783 | ₩55,316 | ₩55,316 | -7.65% | 2만 |
|---|
| 2026.03.25 | ₩57,795 | ₩60,937 | ₩57,795 | ₩60,747 | +5.11% | 3.3만 |
|---|
| 2026.03.24 | ₩54,753 | ₩55,999 | ₩54,298 | ₩55,879 | +2.06% | 2.5만 |
|---|
| 2026.03.23 | ₩56,120 | ₩56,951 | ₩54,941 | ₩55,008 | -1.98% | 3.1만 |
|---|
| 2026.03.20 | ₩56,241 | ₩56,683 | ₩54,244 | ₩55,142 | -1.95% | 23.3만 |
|---|
| 2026.03.19 | ₩53,092 | ₩56,616 | ₩52,710 | ₩56,616 | +6.64% | 1.5만 |
|---|
| 2026.03.18 | ₩53,708 | ₩55,450 | ₩53,695 | ₩54,579 | +1.62% | 1.6만 |
|---|
| 2026.03.17 | ₩53,829 | ₩54,460 | ₩53,293 | ₩53,507 | -0.60% | 2.2만 |
|---|
| 2026.03.16 | ₩53,025 | ₩54,780 | ₩53,025 | ₩53,614 | +1.11% | 2.8만 |
|---|
| 2026.03.13 | ₩54,807 | ₩55,102 | ₩52,931 | ₩53,051 | -3.20% | 3.8만 |
|---|
| 2026.03.12 | ₩56,415 | ₩56,415 | ₩54,271 | ₩54,700 | -3.04% | 2.4만 |
|---|
| 2026.03.11 | ₩57,219 | ₩58,351 | ₩56,602 | ₩57,071 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩56,710 | ₩57,353 | ₩56,254 | ₩56,361 | -0.61% | 2.3만 |
|---|
| 2026.03.09 | ₩51,899 | ₩56,174 | ₩51,899 | ₩56,174 | +8.24% | 3.8만 |
|---|
| 2026.03.06 | ₩54,324 | ₩55,839 | ₩53,212 | ₩53,400 | -1.70% | 3.1만 |
|---|
| 2026.03.05 | ₩55,169 | ₩56,951 | ₩54,499 | ₩55,758 | +1.07% | 2.4만 |
|---|
| 2026.03.04 | ₩53,587 | ₩56,736 | ₩53,165 | ₩56,629 | +5.68% | 3.1만 |
|---|
| 2026.03.03 | ₩53,105 | ₩53,601 | ₩52,100 | ₩52,958 | -0.28% | 5.4만 |
|---|
| 2026.03.02 | ₩54,150 | ₩55,530 | ₩52,783 | ₩55,477 | +2.45% | 4만 |
|---|
| 2026.02.27 | ₩56,535 | ₩57,299 | ₩55,825 | ₩56,803 | +0.47% | 5.4만 |
|---|
| 2026.02.26 | ₩59,725 | ₩59,725 | ₩57,192 | ₩57,728 | -3.34% | 3.6만 |
|---|
| 2026.02.25 | ₩61,534 | ₩62,043 | ₩60,194 | ₩60,314 | -1.98% | 3.6만 |
|---|
| 2026.02.24 | ₩60,448 | ₩62,117 | ₩58,961 | ₩61,413 | +1.60% | 8.4만 |
|---|
| 2026.02.23 | ₩55,919 | ₩56,341 | ₩54,807 | ₩55,396 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩57,447 | ₩58,765 | ₩56,763 | ₩57,313 | -0.23% | 9만 |
|---|
| 2026.02.19 | ₩57,460 | ₩58,505 | ₩57,031 | ₩58,492 | +1.80% | 5만 |
|---|
| 2026.02.18 | ₩56,656 | ₩58,318 | ₩55,745 | ₩57,232 | +1.02% | 5.3만 |
|---|
| 2026.02.17 | ₩58,184 | ₩59,075 | ₩55,932 | ₩58,224 | +0.07% | 3.8만 |
|---|
| 2026.02.13 | ₩58,947 | ₩60,824 | ₩58,854 | ₩60,006 | +1.80% | 4.5만 |
|---|
| 2026.02.12 | ₩63,142 | ₩63,718 | ₩59,617 | ₩59,698 | -5.45% | 5.5만 |
|---|
| 2026.02.11 | ₩63,638 | ₩64,388 | ₩60,917 | ₩62,472 | -1.83% | 5.8만 |
|---|
| 2026.02.10 | ₩63,088 | ₩64,241 | ₩62,271 | ₩62,311 | -1.23% | 4.3만 |
|---|
| 2026.02.09 | ₩60,515 | ₩63,765 | ₩59,471 | ₩63,222 | +4.47% | 9.3만 |
|---|
| 2026.02.06 | ₩56,870 | ₩61,252 | ₩56,870 | ₩61,118 | +7.47% | 17.2만 |
|---|
| 2026.02.05 | ₩58,827 | ₩59,336 | ₩54,700 | ₩55,289 | -6.01% | 12.4만 |
|---|
| 2026.02.04 | ₩65,045 | ₩71,410 | ₩57,855 | ₩58,344 | -10.30% | 21.4만 |
|---|
| 2026.02.03 | ₩76,435 | ₩76,984 | ₩71,651 | ₩73,500 | -3.84% | 10.5만 |
|---|
| 2026.02.02 | ₩70,860 | ₩76,194 | ₩70,860 | ₩74,907 | +5.71% | 17만 |
|---|
| 2026.01.30 | ₩72,790 | ₩75,483 | ₩72,019 | ₩72,750 | -0.06% | 15.1만 |
|---|
| 2026.01.29 | ₩79,115 | ₩81,339 | ₩74,398 | ₩78,190 | -1.17% | 5.5만 |
|---|
| 2026.01.28 | ₩79,262 | ₩80,267 | ₩77,855 | ₩78,391 | -1.10% | 4.9만 |
|---|
| 2026.01.27 | ₩78,190 | ₩79,369 | ₩76,877 | ₩78,137 | -0.07% | 5.6만 |
|---|
| 2026.01.26 | ₩79,865 | ₩80,230 | ₩77,819 | ₩77,909 | -2.45% | 5.8만 |
|---|
| 2026.01.23 | ₩82,545 | ₩84,669 | ₩80,924 | ₩82,197 | -0.42% | 9.7만 |
|---|
| 2026.01.22 | ₩80,401 | ₩80,535 | ₩77,359 | ₩79,959 | -0.55% | 4.9만 |
|---|
| 2026.01.21 | ₩73,192 | ₩79,570 | ₩73,192 | ₩78,391 | +7.10% | 13.2만 |
|---|
| 2026.01.20 | ₩69,909 | ₩74,559 | ₩69,587 | ₩71,818 | +2.73% | 7.6만 |
|---|
| 2026.01.16 | ₩72,776 | ₩73,031 | ₩71,490 | ₩72,093 | -0.94% | 12.2만 |
|---|
| 2026.01.15 | ₩70,954 | ₩74,492 | ₩70,498 | ₩70,659 | -0.42% | 59.4만 |
|---|
| 2026.01.14 | ₩67,336 | ₩69,400 | ₩66,130 | ₩69,118 | +2.65% | 41.2만 |
|---|
| 2026.01.13 | ₩65,755 | ₩68,971 | ₩65,755 | ₩68,314 | +3.89% | 42.7만 |
|---|
| 2026.01.12 | ₩61,145 | ₩64,200 | ₩61,003 | ₩63,383 | +3.66% | 43.4만 |
|---|
| 2026.01.09 | ₩63,262 | ₩64,302 | ₩62,606 | ₩62,807 | -0.72% | 11.7만 |
|---|
| 2026.01.08 | ₩65,447 | ₩65,447 | ₩62,767 | ₩63,256 | -3.35% | 5만 |
|---|
| 2026.01.07 | ₩65,902 | ₩66,318 | ₩64,321 | ₩65,213 | -1.05% | 5.3만 |
|---|
| 2026.01.06 | ₩70,063 | ₩70,063 | ₩65,661 | ₩66,813 | -4.64% | 6.3만 |
|---|
| 2026.01.05 | ₩72,656 | ₩74,184 | ₩69,279 | ₩69,319 | -4.59% | 6만 |
|---|
| 2026.01.02 | ₩69,346 | ₩72,468 | ₩69,346 | ₩71,061 | +2.47% | 10.3만 |
|---|
| 2025.12.31 | ₩68,609 | ₩68,890 | ₩67,617 | ₩67,617 | -1.45% | 4.6만 |
|---|
| 2025.12.30 | ₩68,341 | ₩68,509 | ₩67,711 | ₩68,046 | -0.43% | 3.9만 |
|---|
| 2025.12.29 | ₩66,921 | ₩68,392 | ₩66,157 | ₩68,301 | +2.06% | 3.3만 |
|---|
| 2025.12.26 | ₩69,279 | ₩69,343 | ₩68,137 | ₩68,984 | -0.43% | 4.1만 |
|---|
| 2025.12.24 | ₩68,797 | ₩69,132 | ₩68,689 | ₩69,132 | +0.49% | 1.9만 |
|---|
| 2025.12.23 | ₩67,979 | ₩69,239 | ₩67,979 | ₩68,810 | +1.22% | 3.5만 |
|---|
| 2025.12.22 | ₩70,753 | ₩70,753 | ₩68,341 | ₩68,937 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩65,540 | ₩69,802 | ₩65,540 | ₩68,984 | +5.25% | 9.3만 |
|---|
| 2025.12.18 | ₩65,299 | ₩66,153 | ₩64,200 | ₩64,227 | -1.64% | 3.7만 |
|---|
| 2025.12.17 | ₩67,725 | ₩68,080 | ₩62,942 | ₩63,195 | -6.69% | 4.8만 |
|---|
| 2025.12.16 | ₩66,800 | ₩67,872 | ₩66,063 | ₩67,658 | +1.28% | 2.9만 |
|---|
| 2025.12.15 | ₩68,917 | ₩69,464 | ₩66,586 | ₩67,028 | -2.74% | 3.7만 |
|---|
| 2025.12.12 | ₩72,307 | ₩73,767 | ₩68,396 | ₩69,292 | -4.17% | 5.9만 |
|---|
| 2025.12.11 | ₩72,039 | ₩73,527 | ₩69,118 | ₩73,527 | +2.06% | 4.2만 |
|---|
| 2025.12.10 | ₩73,714 | ₩73,808 | ₩72,428 | ₩73,326 | -0.53% | 2.9만 |
|---|
| 2025.12.09 | ₩73,366 | ₩74,050 | ₩72,173 | ₩73,580 | +0.29% | 2.3만 |
|---|
| 2025.12.08 | ₩72,448 | ₩74,050 | ₩72,200 | ₩73,205 | +1.05% | 3.4만 |
|---|
| 2025.12.05 | ₩72,910 | ₩75,189 | ₩72,651 | ₩73,219 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩72,642 | ₩73,475 | ₩71,731 | ₩72,133 | -0.70% | 2.5만 |
|---|
| 2025.12.03 | ₩72,294 | ₩73,031 | ₩70,887 | ₩72,776 | +0.67% | 2.7만 |
|---|
| 2025.12.02 | ₩74,787 | ₩76,140 | ₩71,682 | ₩71,919 | -3.83% | 3.6만 |
|---|
| 2025.12.01 | ₩71,383 | ₩74,184 | ₩71,383 | ₩73,714 | +3.27% | 4.9만 |
|---|
| 2025.11.28 | ₩72,508 | ₩73,420 | ₩72,001 | ₩73,165 | +0.91% | 4.4만 |
|---|
| 2025.11.26 | ₩70,217 | ₩72,495 | ₩69,508 | ₩71,986 | +2.52% | 6만 |
|---|
| 2025.11.25 | ₩67,081 | ₩68,877 | ₩64,194 | ₩68,636 | +2.32% | 9만 |
|---|
| 2025.11.24 | ₩68,971 | ₩73,031 | ₩68,971 | ₩72,160 | +4.62% | 7.6만 |
|---|
| 2025.11.21 | ₩71,155 | ₩71,155 | ₩65,782 | ₩68,797 | -3.31% | 23.5만 |
|---|
| 2025.11.20 | ₩81,621 | ₩81,982 | ₩69,534 | ₩70,096 | -14.12% | 6.7만 |
|---|
| 2025.11.19 | ₩80,344 | ₩82,652 | ₩75,952 | ₩77,346 | -3.73% | 4.3만 |
|---|
| 2025.11.18 | ₩83,456 | ₩83,518 | ₩78,391 | ₩80,669 | -3.34% | 5.4만 |
|---|
| 2025.11.17 | ₩86,914 | ₩88,039 | ₩83,735 | ₩84,649 | -2.61% | 4.2만 |
|---|
| 2025.11.14 | ₩85,681 | ₩90,974 | ₩83,771 | ₩88,602 | +3.41% | 5.8만 |
|---|
| 2025.11.13 | ₩90,679 | ₩93,265 | ₩88,227 | ₩89,044 | -1.80% | 7.7만 |
|---|
| 2025.11.12 | ₩91,255 | ₩95,141 | ₩89,420 | ₩93,654 | +2.63% | 7.6만 |
|---|
| 2025.11.11 | ₩86,391 | ₩89,133 | ₩83,617 | ₩84,354 | -2.36% | 5.5만 |
|---|
| 2025.11.10 | ₩86,579 | ₩89,192 | ₩85,714 | ₩87,356 | +0.90% | 4.6만 |
|---|
| 2025.11.07 | ₩83,202 | ₩84,368 | ₩80,401 | ₩84,260 | +1.27% | 8.2만 |
|---|
| 2025.11.06 | ₩92,843 | ₩92,843 | ₩85,466 | ₩86,096 | -7.27% | 5.8만 |
|---|
| 2025.11.05 | ₩88,173 | ₩95,557 | ₩88,173 | ₩93,734 | +6.31% | 5.1만 |
|---|
| 2025.11.04 | ₩91,939 | ₩94,458 | ₩90,666 | ₩91,483 | -0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩95,275 | ₩95,972 | ₩93,235 | ₩95,490 | +0.23% | 4.9만 |
|---|
| 2025.10.31 | ₩97,460 | ₩98,331 | ₩94,840 | ₩95,959 | -1.54% | 9.4만 |
|---|
| 2025.10.30 | ₩97,888 | ₩98,717 | ₩95,222 | ₩95,383 | -2.56% | 5.1만 |
|---|
| 2025.10.29 | ₩99,429 | ₩100,917 | ₩96,481 | ₩99,671 | +0.24% | 6.3만 |
|---|
| 2025.10.28 | ₩96,763 | ₩99,590 | ₩96,535 | ₩96,535 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩96,857 | ₩97,667 | ₩93,279 | ₩97,527 | +0.69% | 9.4만 |
|---|
| 2025.10.24 | ₩92,247 | ₩96,669 | ₩92,014 | ₩96,468 | +4.58% | 13.2만 |
|---|
| 2025.10.23 | ₩86,351 | ₩88,589 | ₩85,426 | ₩88,441 | +2.42% | 2.6만 |
|---|
| 2025.10.22 | ₩89,433 | ₩90,344 | ₩84,086 | ₩86,284 | -3.52% | 3.7만 |
|---|
| 2025.10.21 | ₩90,679 | ₩91,121 | ₩88,374 | ₩89,567 | -1.23% | 2.6만 |
|---|
| 2025.10.20 | ₩89,192 | ₩91,832 | ₩88,173 | ₩90,987 | +2.01% | 6.5만 |
|---|
| 2025.10.17 | ₩89,607 | ₩90,410 | ₩87,369 | ₩89,205 | -0.45% | 9.9만 |
|---|
| 2025.10.16 | ₩91,068 | ₩92,602 | ₩89,768 | ₩89,781 | -1.41% | 3.9만 |
|---|
| 2025.10.15 | ₩84,890 | ₩92,094 | ₩84,890 | ₩91,564 | +7.86% | 4.4만 |
|---|
| 2025.10.14 | ₩83,188 | ₩85,600 | ₩81,379 | ₩82,719 | -0.56% | 2.9만 |
|---|
| 2025.10.13 | ₩85,399 | ₩86,585 | ₩82,853 | ₩83,188 | -2.59% | 3.6만 |
|---|
| 2025.10.10 | ₩90,947 | ₩90,947 | ₩82,183 | ₩82,934 | -8.81% | 9.4만 |
|---|