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 | ₩139,237 | ₩139,237 | ₩132,827 | ₩133,685 | -3.99% | 11.8만 |
| 2026.10.08 | ₩142,523 | ₩142,630 | ₩135,053 | ₩137,052 | -3.84% | 9.6만 |
| 2026.10.07 | ₩140,525 | ₩144,065 | ₩140,350 | ₩143,690 | +2.25% | 5.9만 |
| 2026.10.06 | ₩143,851 | ₩146,855 | ₩139,507 | ₩144,387 | +0.37% | 12.9만 |
| 2026.10.05 | ₩140,337 | ₩140,337 | ₩137,735 | ₩139,747 | -0.42% | 7.8만 |
| 2026.10.02 | ₩143,502 | ₩145,554 | ₩141,222 | ₩142,563 | -0.65% | 11.9만 |
| 2026.10.01 | ₩136,018 | ₩138,513 | ₩134,483 | ₩137,856 | +1.35% | 12.8만 |
| 2026.09.30 | ₩135,576 | ₩137,024 | ₩133,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,024 |
| +1.07% |
| 6.4만 |
| 2026.09.29 | ₩138,003 | ₩139,948 | ₩134,999 | ₩135,455 | -1.85% | 15.7만 |
|---|
| 2026.09.28 | ₩140,042 | ₩140,954 | ₩132,552 | ₩135,710 | -3.09% | 11.7만 |
|---|
| 2026.09.25 | ₩144,870 | ₩145,715 | ₩142,161 | ₩143,448 | -0.98% | 14.2만 |
|---|
| 2026.09.24 | ₩136,032 | ₩143,542 | ₩135,375 | ₩143,542 | +5.52% | 8.6만 |
|---|
| 2026.09.23 | ₩141,544 | ₩141,973 | ₩137,655 | ₩139,479 | -1.46% | 8.2만 |
|---|
| 2026.09.22 | ₩136,904 | ₩141,906 | ₩136,904 | ₩141,504 | +3.36% | 8.2만 |
|---|
| 2026.09.21 | ₩130,962 | ₩139,878 | ₩130,962 | ₩139,613 | +6.61% | 14.5만 |
|---|
| 2026.09.18 | ₩123,626 | ₩126,657 | ₩121,574 | ₩126,657 | +2.45% | 16.4만 |
|---|
| 2026.09.17 | ₩119,308 | ₩124,069 | ₩118,074 | ₩122,567 | +2.73% | 12.3만 |
|---|
| 2026.09.16 | ₩114,828 | ₩117,761 | ₩112,220 | ₩113,943 | -0.77% | 7.2만 |
|---|
| 2026.09.15 | ₩110,765 | ₩114,037 | ₩110,765 | ₩111,435 | +0.61% | 4.5만 |
|---|
| 2026.09.14 | ₩106,460 | ₩110,081 | ₩105,829 | ₩108,968 | +2.36% | 8.5만 |
|---|
| 2026.09.11 | ₩113,997 | ₩117,236 | ₩112,441 | ₩115,995 | +1.75% | 7.1만 |
|---|
| 2026.09.10 | ₩114,051 | ₩115,553 | ₩112,696 | ₩112,736 | -1.15% | 6.1만 |
|---|
| 2026.09.09 | ₩113,367 | ₩118,624 | ₩113,367 | ₩117,269 | +3.44% | 10.7만 |
|---|
| 2026.09.08 | ₩108,538 | ₩115,003 | ₩108,538 | ₩113,192 | +4.29% | 15.8만 |
|---|
| 2026.09.04 | ₩102,517 | ₩107,164 | ₩102,517 | ₩107,090 | +4.46% | 9만 |
|---|
| 2026.09.03 | ₩100,237 | ₩102,128 | ₩97,099 | ₩101,164 | +0.92% | 7.1만 |
|---|
| 2026.09.02 | ₩101,766 | ₩102,572 | ₩100,277 | ₩101,374 | -0.38% | 6.5만 |
|---|
| 2026.09.01 | ₩102,597 | ₩102,597 | ₩100,384 | ₩102,047 | -0.54% | 5.7만 |
|---|
| 2026.08.31 | ₩103,777 | ₩106,567 | ₩103,751 | ₩105,427 | +1.59% | 6.6만 |
|---|
| 2026.08.28 | ₩106,285 | ₩108,143 | ₩104,341 | ₩104,663 | -1.53% | 8만 |
|---|
| 2026.08.27 | ₩109,517 | ₩109,517 | ₩105,816 | ₩107,828 | -1.54% | 8.7만 |
|---|
| 2026.08.26 | ₩107,466 | ₩111,529 | ₩107,117 | ₩109,021 | +1.45% | 5.6만 |
|---|
| 2026.08.25 | ₩106,808 | ₩108,793 | ₩105,789 | ₩108,136 | +1.24% | 8.5만 |
|---|
| 2026.08.24 | ₩105,387 | ₩105,387 | ₩100,879 | ₩102,114 | -3.11% | 9.2만 |
|---|
| 2026.08.21 | ₩109,745 | ₩109,745 | ₩105,749 | ₩108,659 | -0.99% | 14.4만 |
|---|
| 2026.08.20 | ₩106,580 | ₩108,988 | ₩105,078 | ₩107,492 | +0.86% | 5.3만 |
|---|
| 2026.08.19 | ₩112,388 | ₩112,388 | ₩105,623 | ₩106,580 | -5.17% | 9.1만 |
|---|
| 2026.08.18 | ₩112,656 | ₩113,393 | ₩109,196 | ₩111,690 | -0.86% | 7.1만 |
|---|
| 2026.08.17 | ₩119,710 | ₩120,783 | ₩117,394 | ₩117,618 | -1.75% | 7.3만 |
|---|
| 2026.08.14 | ₩114,319 | ₩121,789 | ₩113,031 | ₩121,789 | +6.53% | 12.5만 |
|---|
| 2026.08.13 | ₩114,802 | ₩116,800 | ₩112,562 | ₩113,125 | -1.46% | 5.8만 |
|---|
| 2026.08.12 | ₩113,890 | ₩115,009 | ₩112,522 | ₩112,522 | -1.20% | 6.5만 |
|---|
| 2026.08.11 | ₩110,738 | ₩110,778 | ₩107,291 | ₩110,342 | -0.36% | 4.6만 |
|---|
| 2026.08.10 | ₩111,033 | ₩112,764 | ₩109,303 | ₩109,303 | -1.56% | 5만 |
|---|
| 2026.08.07 | ₩118,329 | ₩118,329 | ₩112,099 | ₩114,211 | -3.48% | 10만 |
|---|
| 2026.08.06 | ₩111,328 | ₩117,846 | ₩111,315 | ₩116,277 | +4.45% | 9만 |
|---|
| 2026.08.05 | ₩114,185 | ₩119,201 | ₩112,656 | ₩113,742 | -0.39% | 8.2만 |
|---|
| 2026.08.04 | ₩120,247 | ₩127,140 | ₩120,247 | ₩125,316 | +4.22% | 12.3만 |
|---|
| 2026.08.03 | ₩108,109 | ₩115,921 | ₩106,641 | ₩114,077 | +5.52% | 7.7만 |
|---|
| 2026.07.31 | ₩124,726 | ₩125,625 | ₩114,305 | ₩114,399 | -8.28% | 19만 |
|---|
| 2026.07.30 | ₩109,357 | ₩120,515 | ₩109,357 | ₩116,760 | +6.77% | 10.6만 |
|---|
| 2026.07.29 | ₩107,425 | ₩108,156 | ₩98,922 | ₩101,109 | -5.88% | 20만 |
|---|
| 2026.07.28 | ₩111,596 | ₩112,763 | ₩104,247 | ₩107,559 | -3.62% | 10.1만 |
|---|
| 2026.07.27 | ₩129,487 | ₩130,412 | ₩114,775 | ₩119,750 | -7.52% | 12.2만 |
|---|
| 2026.07.24 | ₩136,501 | ₩136,501 | ₩128,005 | ₩128,548 | -5.83% | 12.2만 |
|---|
| 2026.07.23 | ₩135,522 | ₩139,090 | ₩130,144 | ₩134,396 | -0.83% | 9.4만 |
|---|
| 2026.07.22 | ₩130,567 | ₩140,243 | ₩130,567 | ₩137,722 | +5.48% | 6만 |
|---|
| 2026.07.21 | ₩129,883 | ₩136,059 | ₩129,393 | ₩135,412 | +4.26% | 9.6만 |
|---|
| 2026.07.20 | ₩127,408 | ₩129,085 | ₩123,519 | ₩123,653 | -2.95% | 6.5만 |
|---|
| 2026.07.17 | ₩117,792 | ₩126,999 | ₩113,132 | ₩124,029 | +5.29% | 16.1만 |
|---|
| 2026.07.16 | ₩128,508 | ₩130,922 | ₩122,687 | ₩125,946 | -1.99% | 6.8만 |
|---|
| 2026.07.15 | ₩142,201 | ₩142,422 | ₩128,682 | ₩134,392 | -5.49% | 8.6만 |
|---|
| 2026.07.14 | ₩145,554 | ₩147,107 | ₩139,882 | ₩139,882 | -3.90% | 7.4만 |
|---|
| 2026.07.13 | ₩136,474 | ₩140,974 | ₩133,645 | ₩135,938 | -0.39% | 7.2만 |
|---|
| 2026.07.10 | ₩143,609 | ₩145,983 | ₩140,002 | ₩145,433 | +1.27% | 11.4만 |
|---|
| 2026.07.09 | ₩139,103 | ₩145,514 | ₩138,694 | ₩141,021 | +1.38% | 6.3만 |
|---|
| 2026.07.08 | ₩129,246 | ₩134,114 | ₩127,180 | ₩132,825 | +2.77% | 5.1만 |
|---|
| 2026.07.07 | ₩132,666 | ₩134,959 | ₩128,481 | ₩132,156 | -0.38% | 9.8만 |
|---|
| 2026.07.06 | ₩138,285 | ₩149,162 | ₩135,916 | ₩143,073 | +3.46% | 8.5만 |
|---|
| 2026.07.02 | ₩141,423 | ₩144,038 | ₩131,298 | ₩134,718 | -4.74% | 10.9만 |
|---|
| 2026.07.01 | ₩147,405 | ₩148,840 | ₩141,531 | ₩142,000 | -3.67% | 6.6만 |
|---|
| 2026.06.30 | ₩142,898 | ₩155,438 | ₩142,898 | ₩154,017 | +7.78% | 7.3만 |
|---|
| 2026.06.29 | ₩136,005 | ₩142,147 | ₩127,990 | ₩141,248 | +3.85% | 8.3만 |
|---|
| 2026.06.26 | ₩138,204 | ₩139,371 | ₩133,980 | ₩138,151 | -0.04% | 11.4만 |
|---|
| 2026.06.25 | ₩146,157 | ₩147,552 | ₩134,114 | ₩142,335 | -2.62% | 6.7만 |
|---|
| 2026.06.24 | ₩138,567 | ₩139,116 | ₩133,202 | ₩137,695 | -0.63% | 4.3만 |
|---|
| 2026.06.23 | ₩134,718 | ₩140,384 | ₩134,114 | ₩137,899 | +2.36% | 5.5만 |
|---|
| 2026.06.22 | ₩146,412 | ₩151,421 | ₩143,502 | ₩148,598 | +1.49% | 16.4만 |
|---|
| 2026.06.18 | ₩145,313 | ₩146,862 | ₩143,274 | ₩146,412 | +0.76% | 6.6만 |
|---|
| 2026.06.17 | ₩144,226 | ₩144,226 | ₩136,917 | ₩138,406 | -4.04% | 4.3만 |
|---|
| 2026.06.16 | ₩149,121 | ₩149,202 | ₩137,024 | ₩137,024 | -8.11% | 8.5만 |
|---|
| 2026.06.15 | ₩146,050 | ₩152,950 | ₩144,452 | ₩150,074 | +2.75% | 10.5만 |
|---|
| 2026.06.12 | ₩135,160 | ₩142,241 | ₩134,235 | ₩139,640 | +3.31% | 8.6만 |
|---|
| 2026.06.11 | ₩123,854 | ₩132,277 | ₩122,438 | ₩132,007 | +6.58% | 5.7만 |
|---|
| 2026.06.10 | ₩125,128 | ₩128,119 | ₩119,536 | ₩120,357 | -3.81% | 5.6만 |
|---|
| 2026.06.09 | ₩136,796 | ₩136,796 | ₩115,647 | ₩127,710 | -6.64% | 9.4만 |
|---|
| 2026.06.08 | ₩131,137 | ₩133,886 | ₩128,723 | ₩132,317 | +0.90% | 7.3만 |
|---|
| 2026.06.05 | ₩139,184 | ₩140,686 | ₩127,408 | ₩128,226 | -7.87% | 15.6만 |
|---|
| 2026.06.04 | ₩144,360 | ₩149,926 | ₩139,130 | ₩147,807 | +2.39% | 8.1만 |
|---|
| 2026.06.03 | ₩150,650 | ₩154,231 | ₩147,834 | ₩153,493 | +1.89% | 7.5만 |
|---|
| 2026.06.02 | ₩140,954 | ₩146,426 | ₩140,216 | ₩146,305 | +3.80% | 4.8만 |
|---|
| 2026.06.01 | ₩139,184 | ₩144,815 | ₩134,664 | ₩142,778 | +2.58% | 6.1만 |
|---|
| 2026.05.29 | ₩149,068 | ₩149,068 | ₩143,046 | ₩147,713 | -0.91% | 13.3만 |
|---|
| 2026.05.28 | ₩143,810 | ₩150,208 | ₩140,069 | ₩147,706 | +2.71% | 6.3만 |
|---|
| 2026.05.27 | ₩144,629 | ₩144,655 | ₩137,091 | ₩140,252 | -3.03% | 5.9만 |
|---|
| 2026.05.26 | ₩136,930 | ₩143,422 | ₩135,053 | ₩142,469 | +4.05% | 12.1만 |
|---|
| 2026.05.22 | ₩132,478 | ₩136,126 | ₩130,252 | ₩132,049 | -0.32% | 11.2만 |
|---|
| 2026.05.21 | ₩123,734 | ₩126,315 | ₩120,166 | ₩126,268 | +2.05% | 4.6만 |
|---|
| 2026.05.20 | ₩118,610 | ₩126,349 | ₩118,610 | ₩126,054 | +6.28% | 6.6만 |
|---|
| 2026.05.19 | ₩113,434 | ₩117,787 | ₩107,318 | ₩114,493 | +0.93% | 6.3만 |
|---|
| 2026.05.18 | ₩118,530 | ₩122,151 | ₩113,245 | ₩116,988 | -1.30% | 6.9만 |
|---|
| 2026.05.15 | ₩123,291 | ₩124,592 | ₩119,838 | ₩120,220 | -2.49% | 12.4만 |
|---|
| 2026.05.14 | ₩125,692 | ₩129,899 | ₩124,123 | ₩128,508 | +2.24% | 4만 |
|---|
| 2026.05.13 | ₩131,043 | ₩131,526 | ₩123,559 | ₩127,395 | -2.78% | 4.5만 |
|---|
| 2026.05.12 | ₩129,058 | ₩132,008 | ₩120,542 | ₩127,998 | -0.82% | 5.2만 |
|---|
| 2026.05.11 | ₩132,759 | ₩135,120 | ₩129,185 | ₩132,250 | -0.38% | 7.5만 |
|---|
| 2026.05.08 | ₩119,885 | ₩132,478 | ₩119,885 | ₩132,478 | +10.50% | 12.5만 |
|---|
| 2026.05.07 | ₩119,254 | ₩120,774 | ₩114,681 | ₩116,196 | -2.56% | 6만 |
|---|
| 2026.05.06 | ₩116,706 | ₩123,306 | ₩114,466 | ₩121,078 | +3.75% | 11.7만 |
|---|
| 2026.05.05 | ₩97,394 | ₩100,115 | ₩95,932 | ₩98,507 | +1.14% | 7.3만 |
|---|
| 2026.05.04 | ₩100,304 | ₩100,378 | ₩93,129 | ₩93,960 | -6.32% | 6.1만 |
|---|
| 2026.05.01 | ₩97,702 | ₩102,919 | ₩97,702 | ₩101,940 | +4.34% | 7.7만 |
|---|
| 2026.04.30 | ₩95,757 | ₩100,156 | ₩93,786 | ₩100,156 | +4.59% | 3.6만 |
|---|
| 2026.04.29 | ₩91,037 | ₩95,234 | ₩88,247 | ₩93,880 | +3.12% | 4.6만 |
|---|
| 2026.04.28 | ₩85,511 | ₩90,795 | ₩85,040 | ₩89,588 | +4.77% | 6.6만 |
|---|
| 2026.04.27 | ₩97,555 | ₩98,111 | ₩91,667 | ₩93,290 | -4.37% | 7.3만 |
|---|
| 2026.04.24 | ₩97,233 | ₩100,599 | ₩93,853 | ₩99,057 | +1.88% | 9.1만 |
|---|
| 2026.04.23 | ₩84,720 | ₩86,678 | ₩83,298 | ₩84,975 | +0.30% | 7.4만 |
|---|
| 2026.04.22 | ₩80,670 | ₩84,566 | ₩78,993 | ₩84,519 | +4.77% | 6.1만 |
|---|
| 2026.04.21 | ₩75,748 | ₩78,745 | ₩75,748 | ₩78,282 | +3.35% | 5.6만 |
|---|
| 2026.04.20 | ₩77,035 | ₩79,127 | ₩74,541 | ₩75,064 | -2.56% | 4.5만 |
|---|
| 2026.04.17 | ₩77,397 | ₩77,719 | ₩75,935 | ₩77,317 | -0.10% | 8.3만 |
|---|
| 2026.04.16 | ₩72,730 | ₩77,411 | ₩71,697 | ₩77,196 | +6.14% | 4만 |
|---|
| 2026.04.15 | ₩69,739 | ₩70,718 | ₩68,666 | ₩70,718 | +1.40% | 2.3만 |
|---|
| 2026.04.14 | ₩67,801 | ₩69,686 | ₩66,883 | ₩69,672 | +2.76% | 3.1만 |
|---|
| 2026.04.13 | ₩66,279 | ₩67,084 | ₩65,381 | ₩66,641 | +0.55% | 4.3만 |
|---|
| 2026.04.10 | ₩65,381 | ₩68,572 | ₩65,381 | ₩67,325 | +2.97% | 5.2만 |
|---|
| 2026.04.09 | ₩63,490 | ₩64,697 | ₩62,739 | ₩64,562 | +1.69% | 3.2만 |
|---|
| 2026.04.08 | ₩63,087 | ₩63,644 | ₩61,746 | ₩62,940 | -0.23% | 4.9만 |
|---|
| 2026.04.07 | ₩58,796 | ₩59,640 | ₩58,165 | ₩59,640 | +1.44% | 2.3만 |
|---|
| 2026.04.06 | ₩58,903 | ₩61,156 | ₩58,702 | ₩59,238 | +0.57% | 5.1만 |
|---|
| 2026.04.02 | ₩54,665 | ₩59,017 | ₩53,887 | ₩59,017 | +7.96% | 2.9만 |
|---|
| 2026.04.01 | ₩55,993 | ₩57,803 | ₩55,443 | ₩56,851 | +1.53% | 1.8만 |
|---|
| 2026.03.31 | ₩52,760 | ₩54,638 | ₩52,760 | ₩54,397 | +3.10% | 2.3만 |
|---|
| 2026.03.30 | ₩54,987 | ₩55,744 | ₩51,366 | ₩52,291 | -4.90% | 2.8만 |
|---|
| 2026.03.27 | ₩54,765 | ₩55,101 | ₩53,444 | ₩54,799 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩59,949 | ₩60,834 | ₩55,362 | ₩55,362 | -7.65% | 2만 |
|---|
| 2026.03.25 | ₩57,843 | ₩60,988 | ₩57,843 | ₩60,798 | +5.11% | 3.3만 |
|---|
| 2026.03.24 | ₩54,799 | ₩56,046 | ₩54,343 | ₩55,926 | +2.06% | 2.5만 |
|---|
| 2026.03.23 | ₩56,167 | ₩56,998 | ₩54,987 | ₩55,054 | -1.98% | 3.1만 |
|---|
| 2026.03.20 | ₩56,288 | ₩56,730 | ₩54,289 | ₩55,188 | -1.95% | 23.3만 |
|---|
| 2026.03.19 | ₩53,136 | ₩56,663 | ₩52,754 | ₩56,663 | +6.64% | 1.5만 |
|---|
| 2026.03.18 | ₩53,753 | ₩55,496 | ₩53,739 | ₩54,625 | +1.62% | 1.6만 |
|---|
| 2026.03.17 | ₩53,874 | ₩54,505 | ₩53,337 | ₩53,552 | -0.60% | 2.2만 |
|---|
| 2026.03.16 | ₩53,069 | ₩54,826 | ₩53,069 | ₩53,659 | +1.11% | 2.8만 |
|---|
| 2026.03.13 | ₩54,853 | ₩55,148 | ₩52,975 | ₩53,096 | -3.20% | 3.8만 |
|---|
| 2026.03.12 | ₩56,462 | ₩56,462 | ₩54,316 | ₩54,745 | -3.04% | 2.4만 |
|---|
| 2026.03.11 | ₩57,267 | ₩58,400 | ₩56,650 | ₩57,119 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩56,757 | ₩57,401 | ₩56,301 | ₩56,408 | -0.61% | 2.3만 |
|---|
| 2026.03.09 | ₩51,942 | ₩56,221 | ₩51,942 | ₩56,221 | +8.24% | 3.8만 |
|---|
| 2026.03.06 | ₩54,370 | ₩55,885 | ₩53,257 | ₩53,444 | -1.70% | 3.1만 |
|---|
| 2026.03.05 | ₩55,215 | ₩56,998 | ₩54,544 | ₩55,805 | +1.07% | 2.4만 |
|---|
| 2026.03.04 | ₩53,632 | ₩56,784 | ₩53,210 | ₩56,677 | +5.68% | 3.1만 |
|---|
| 2026.03.03 | ₩53,149 | ₩53,646 | ₩52,144 | ₩53,002 | -0.28% | 5.4만 |
|---|
| 2026.03.02 | ₩54,195 | ₩55,577 | ₩52,828 | ₩55,523 | +2.45% | 4만 |
|---|
| 2026.02.27 | ₩56,583 | ₩57,347 | ₩55,872 | ₩56,851 | +0.47% | 5.4만 |
|---|
| 2026.02.26 | ₩59,775 | ₩59,775 | ₩57,240 | ₩57,776 | -3.34% | 3.6만 |
|---|
| 2026.02.25 | ₩61,585 | ₩62,095 | ₩60,244 | ₩60,365 | -1.98% | 3.6만 |
|---|
| 2026.02.24 | ₩60,499 | ₩62,169 | ₩59,010 | ₩61,464 | +1.60% | 8.4만 |
|---|
| 2026.02.23 | ₩55,966 | ₩56,388 | ₩54,853 | ₩55,443 | -0.93% | 3.3만 |
|---|
| 2026.02.20 | ₩57,495 | ₩58,814 | ₩56,811 | ₩57,361 | -0.23% | 9만 |
|---|
| 2026.02.19 | ₩57,508 | ₩58,554 | ₩57,079 | ₩58,541 | +1.80% | 5만 |
|---|
| 2026.02.18 | ₩56,703 | ₩58,366 | ₩55,791 | ₩57,280 | +1.02% | 5.3만 |
|---|
| 2026.02.17 | ₩58,232 | ₩59,124 | ₩55,979 | ₩58,273 | +0.07% | 3.8만 |
|---|
| 2026.02.13 | ₩58,997 | ₩60,874 | ₩58,903 | ₩60,056 | +1.80% | 4.5만 |
|---|
| 2026.02.12 | ₩63,195 | ₩63,771 | ₩59,667 | ₩59,748 | -5.45% | 5.5만 |
|---|
| 2026.02.11 | ₩63,691 | ₩64,442 | ₩60,968 | ₩62,524 | -1.83% | 5.8만 |
|---|
| 2026.02.10 | ₩63,141 | ₩64,294 | ₩62,323 | ₩62,363 | -1.23% | 4.3만 |
|---|
| 2026.02.09 | ₩60,566 | ₩63,818 | ₩59,521 | ₩63,275 | +4.47% | 9.3만 |
|---|
| 2026.02.06 | ₩56,918 | ₩61,304 | ₩56,918 | ₩61,169 | +7.47% | 17.2만 |
|---|
| 2026.02.05 | ₩58,876 | ₩59,386 | ₩54,745 | ₩55,335 | -6.01% | 12.4만 |
|---|
| 2026.02.04 | ₩65,099 | ₩71,469 | ₩57,904 | ₩58,393 | -10.30% | 21.4만 |
|---|
| 2026.02.03 | ₩76,499 | ₩77,048 | ₩71,711 | ₩73,562 | -3.84% | 10.5만 |
|---|
| 2026.02.02 | ₩70,919 | ₩76,257 | ₩70,919 | ₩74,970 | +5.71% | 17만 |
|---|
| 2026.01.30 | ₩72,851 | ₩75,546 | ₩72,080 | ₩72,810 | -0.06% | 15.1만 |
|---|
| 2026.01.29 | ₩79,181 | ₩81,407 | ₩74,460 | ₩78,256 | -1.17% | 5.5만 |
|---|
| 2026.01.28 | ₩79,328 | ₩80,334 | ₩77,920 | ₩78,457 | -1.10% | 4.9만 |
|---|
| 2026.01.27 | ₩78,256 | ₩79,436 | ₩76,941 | ₩78,202 | -0.07% | 5.6만 |
|---|
| 2026.01.26 | ₩79,932 | ₩80,297 | ₩77,884 | ₩77,974 | -2.45% | 5.8만 |
|---|
| 2026.01.23 | ₩82,614 | ₩84,740 | ₩80,991 | ₩82,266 | -0.42% | 9.7만 |
|---|
| 2026.01.22 | ₩80,468 | ₩80,603 | ₩77,424 | ₩80,026 | -0.55% | 4.9만 |
|---|
| 2026.01.21 | ₩73,253 | ₩79,637 | ₩73,253 | ₩78,457 | +7.10% | 13.2만 |
|---|
| 2026.01.20 | ₩69,967 | ₩74,621 | ₩69,645 | ₩71,878 | +2.73% | 7.6만 |
|---|
| 2026.01.16 | ₩72,837 | ₩73,092 | ₩71,550 | ₩72,153 | -0.94% | 12.2만 |
|---|
| 2026.01.15 | ₩71,013 | ₩74,554 | ₩70,557 | ₩70,718 | -0.42% | 59.4만 |
|---|
| 2026.01.14 | ₩67,392 | ₩69,458 | ₩66,185 | ₩69,176 | +2.65% | 41.2만 |
|---|
| 2026.01.13 | ₩65,810 | ₩69,028 | ₩65,810 | ₩68,371 | +3.89% | 42.7만 |
|---|
| 2026.01.12 | ₩61,196 | ₩64,254 | ₩61,054 | ₩63,436 | +3.66% | 43.4만 |
|---|
| 2026.01.09 | ₩63,315 | ₩64,356 | ₩62,658 | ₩62,859 | -0.72% | 11.7만 |
|---|
| 2026.01.08 | ₩65,501 | ₩65,501 | ₩62,819 | ₩63,309 | -3.35% | 5만 |
|---|
| 2026.01.07 | ₩65,957 | ₩66,373 | ₩64,375 | ₩65,268 | -1.05% | 5.3만 |
|---|
| 2026.01.06 | ₩70,122 | ₩70,122 | ₩65,716 | ₩66,869 | -4.64% | 6.3만 |
|---|
| 2026.01.05 | ₩72,717 | ₩74,246 | ₩69,337 | ₩69,377 | -4.59% | 6만 |
|---|
| 2026.01.02 | ₩69,404 | ₩72,529 | ₩69,404 | ₩71,121 | +2.47% | 10.3만 |
|---|
| 2025.12.31 | ₩68,666 | ₩68,948 | ₩67,674 | ₩67,674 | -1.45% | 4.6만 |
|---|
| 2025.12.30 | ₩68,398 | ₩68,566 | ₩67,768 | ₩68,103 | -0.43% | 3.9만 |
|---|
| 2025.12.29 | ₩66,977 | ₩68,449 | ₩66,212 | ₩68,358 | +2.06% | 3.3만 |
|---|
| 2025.12.26 | ₩69,337 | ₩69,401 | ₩68,194 | ₩69,042 | -0.43% | 4.1만 |
|---|
| 2025.12.24 | ₩68,854 | ₩69,189 | ₩68,747 | ₩69,189 | +0.49% | 1.9만 |
|---|
| 2025.12.23 | ₩68,036 | ₩69,297 | ₩68,036 | ₩68,868 | +1.22% | 3.5만 |
|---|
| 2025.12.22 | ₩70,812 | ₩70,812 | ₩68,398 | ₩68,995 | -2.57% | 4.7만 |
|---|
| 2025.12.19 | ₩65,595 | ₩69,860 | ₩65,595 | ₩69,042 | +5.25% | 9.3만 |
|---|
| 2025.12.18 | ₩65,354 | ₩66,208 | ₩64,254 | ₩64,281 | -1.64% | 3.7만 |
|---|
| 2025.12.17 | ₩67,781 | ₩68,137 | ₩62,995 | ₩63,248 | -6.69% | 4.8만 |
|---|
| 2025.12.16 | ₩66,856 | ₩67,929 | ₩66,118 | ₩67,714 | +1.28% | 2.9만 |
|---|
| 2025.12.15 | ₩68,975 | ₩69,522 | ₩66,641 | ₩67,084 | -2.74% | 3.7만 |
|---|
| 2025.12.12 | ₩72,368 | ₩73,828 | ₩68,453 | ₩69,350 | -4.17% | 5.9만 |
|---|
| 2025.12.11 | ₩72,100 | ₩73,588 | ₩69,176 | ₩73,588 | +2.06% | 4.2만 |
|---|
| 2025.12.10 | ₩73,776 | ₩73,870 | ₩72,489 | ₩73,387 | -0.53% | 2.9만 |
|---|
| 2025.12.09 | ₩73,427 | ₩74,111 | ₩72,234 | ₩73,642 | +0.29% | 2.3만 |
|---|
| 2025.12.08 | ₩72,509 | ₩74,111 | ₩72,261 | ₩73,266 | +1.05% | 3.4만 |
|---|
| 2025.12.05 | ₩72,971 | ₩75,251 | ₩72,711 | ₩73,280 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩72,703 | ₩73,536 | ₩71,791 | ₩72,194 | -0.70% | 2.5만 |
|---|
| 2025.12.03 | ₩72,355 | ₩73,092 | ₩70,946 | ₩72,837 | +0.67% | 2.7만 |
|---|
| 2025.12.02 | ₩74,849 | ₩76,204 | ₩71,742 | ₩71,979 | -3.83% | 3.6만 |
|---|
| 2025.12.01 | ₩71,443 | ₩74,246 | ₩71,443 | ₩73,776 | +3.27% | 4.9만 |
|---|
| 2025.11.28 | ₩72,569 | ₩73,481 | ₩72,061 | ₩73,226 | +0.91% | 4.4만 |
|---|
| 2025.11.26 | ₩70,276 | ₩72,556 | ₩69,566 | ₩72,046 | +2.52% | 6만 |
|---|
| 2025.11.25 | ₩67,137 | ₩68,935 | ₩64,247 | ₩68,693 | +2.32% | 9만 |
|---|
| 2025.11.24 | ₩69,028 | ₩73,092 | ₩69,028 | ₩72,220 | +4.62% | 7.6만 |
|---|
| 2025.11.21 | ₩71,215 | ₩71,215 | ₩65,837 | ₩68,854 | -3.31% | 23.5만 |
|---|
| 2025.11.20 | ₩81,689 | ₩82,051 | ₩69,592 | ₩70,155 | -14.12% | 6.7만 |
|---|
| 2025.11.19 | ₩80,411 | ₩82,722 | ₩76,016 | ₩77,411 | -3.73% | 4.3만 |
|---|
| 2025.11.18 | ₩83,526 | ₩83,588 | ₩78,457 | ₩80,737 | -3.34% | 5.4만 |
|---|
| 2025.11.17 | ₩86,986 | ₩88,113 | ₩83,805 | ₩84,720 | -2.61% | 4.2만 |
|---|
| 2025.11.14 | ₩85,752 | ₩91,050 | ₩83,841 | ₩88,676 | +3.41% | 5.8만 |
|---|
| 2025.11.13 | ₩90,755 | ₩93,343 | ₩88,301 | ₩89,119 | -1.80% | 7.7만 |
|---|
| 2025.11.12 | ₩91,332 | ₩95,221 | ₩89,494 | ₩93,732 | +2.63% | 7.6만 |
|---|
| 2025.11.11 | ₩86,463 | ₩89,207 | ₩83,687 | ₩84,425 | -2.36% | 5.5만 |
|---|
| 2025.11.10 | ₩86,651 | ₩89,266 | ₩85,786 | ₩87,429 | +0.90% | 4.6만 |
|---|
| 2025.11.07 | ₩83,271 | ₩84,438 | ₩80,468 | ₩84,331 | +1.27% | 8.2만 |
|---|
| 2025.11.06 | ₩92,921 | ₩92,921 | ₩85,538 | ₩86,168 | -7.27% | 5.8만 |
|---|
| 2025.11.05 | ₩88,247 | ₩95,637 | ₩88,247 | ₩93,813 | +6.31% | 5.1만 |
|---|
| 2025.11.04 | ₩92,016 | ₩94,537 | ₩90,742 | ₩91,560 | -0.50% | 7.3만 |
|---|
| 2025.11.03 | ₩95,355 | ₩96,052 | ₩93,313 | ₩95,570 | +0.23% | 4.9만 |
|---|
| 2025.10.31 | ₩97,541 | ₩98,413 | ₩94,919 | ₩96,039 | -1.54% | 9.4만 |
|---|
| 2025.10.30 | ₩97,970 | ₩98,799 | ₩95,301 | ₩95,462 | -2.56% | 5.1만 |
|---|
| 2025.10.29 | ₩99,513 | ₩101,001 | ₩96,562 | ₩99,754 | +0.24% | 6.3만 |
|---|
| 2025.10.28 | ₩96,844 | ₩99,674 | ₩96,616 | ₩96,616 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩96,938 | ₩97,749 | ₩93,357 | ₩97,608 | +0.69% | 9.4만 |
|---|
| 2025.10.24 | ₩92,324 | ₩96,750 | ₩92,091 | ₩96,549 | +4.58% | 13.2만 |
|---|
| 2025.10.23 | ₩86,423 | ₩88,663 | ₩85,498 | ₩88,515 | +2.42% | 2.6만 |
|---|
| 2025.10.22 | ₩89,508 | ₩90,420 | ₩84,157 | ₩86,356 | -3.52% | 3.7만 |
|---|
| 2025.10.21 | ₩90,755 | ₩91,198 | ₩88,448 | ₩89,642 | -1.23% | 2.6만 |
|---|
| 2025.10.20 | ₩89,266 | ₩91,908 | ₩88,247 | ₩91,063 | +2.01% | 6.5만 |
|---|
| 2025.10.17 | ₩89,682 | ₩90,485 | ₩87,442 | ₩89,280 | -0.45% | 9.9만 |
|---|
| 2025.10.16 | ₩91,144 | ₩92,679 | ₩89,843 | ₩89,856 | -1.41% | 3.9만 |
|---|
| 2025.10.15 | ₩84,961 | ₩92,171 | ₩84,961 | ₩91,640 | +7.86% | 4.4만 |
|---|
| 2025.10.14 | ₩83,258 | ₩85,672 | ₩81,447 | ₩82,789 | -0.56% | 2.9만 |
|---|
| 2025.10.13 | ₩85,471 | ₩86,658 | ₩82,923 | ₩83,258 | -2.59% | 3.6만 |
|---|
| 2025.10.10 | ₩91,023 | ₩91,023 | ₩82,252 | ₩83,003 | -8.81% | 9.4만 |
|---|