시장 데이터를 불러오는 중
전체 종목
Roundhill AMZN WeeklyPay ETF 과거 주가
Roundhill AMZN WeeklyPay ETF · AMZW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill AMZN WeeklyPay ETF · AMZW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,664 | ₩48,534 | ₩47,388 | ₩48,534 | +1.82% | 2.1만 |
| 2026.10.08 | ₩47,879 | ₩47,926 | ₩46,786 | ₩46,846 | -2.16% | 8.9천 |
| 2026.10.07 | ₩46,891 | ₩48,027 | ₩46,538 | ₩47,990 | +2.35% | 1.5만 |
| 2026.10.06 | ₩46,927 | ₩47,289 | ₩46,136 | ₩47,214 | +0.61% | 1.3만 |
| 2026.10.05 | ₩46,189 | ₩46,699 | ₩46,048 | ₩46,141 | -0.10% | 1.1만 |
| 2026.10.02 | ₩46,605 | ₩46,638 | ₩46,149 | ₩46,372 | -0.50% | 1.4만 |
| 2026.10.01 | ₩46,793 | ₩46,793 | ₩45,331 | ₩45,613 | -2.52% | 1.2만 |
| 2026.09.30 | ₩45,344 | ₩46,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,007 |
| +1.46% |
| 1.8만 |
| 2026.09.29 | ₩45,613 | ₩45,613 | ₩45,089 | ₩45,383 | -0.50% | 1.4만 |
|---|
| 2026.09.28 | ₩45,720 | ₩45,720 | ₩45,036 | ₩45,344 | -0.82% | 1.8만 |
|---|
| 2026.09.25 | ₩46,404 | ₩46,632 | ₩45,867 | ₩46,321 | -0.18% | 2.6만 |
|---|
| 2026.09.24 | ₩45,827 | ₩46,444 | ₩45,512 | ₩46,347 | +1.14% | 1.2만 |
|---|
| 2026.09.23 | ₩47,490 | ₩47,490 | ₩46,008 | ₩46,287 | -2.53% | 2.5만 |
|---|
| 2026.09.22 | ₩47,463 | ₩48,281 | ₩47,316 | ₩47,597 | +0.28% | 1.6만 |
|---|
| 2026.09.21 | ₩48,000 | ₩48,483 | ₩47,611 | ₩48,351 | +0.73% | 1.6만 |
|---|
| 2026.09.18 | ₩47,839 | ₩47,907 | ₩47,222 | ₩47,463 | -0.78% | 1.6만 |
|---|
| 2026.09.17 | ₩46,900 | ₩47,235 | ₩46,659 | ₩47,070 | +0.36% | 1.1만 |
|---|
| 2026.09.16 | ₩46,390 | ₩46,390 | ₩45,545 | ₩45,855 | -1.15% | 1.4만 |
|---|
| 2026.09.15 | ₩47,316 | ₩47,436 | ₩46,243 | ₩46,384 | -1.97% | 1.3만 |
|---|
| 2026.09.14 | ₩47,235 | ₩47,933 | ₩47,202 | ₩47,611 | +0.79% | 1.3만 |
|---|
| 2026.09.11 | ₩48,444 | ₩48,711 | ₩48,147 | ₩48,711 | +0.55% | 1.1만 |
|---|
| 2026.09.10 | ₩46,940 | ₩47,703 | ₩46,940 | ₩47,442 | +1.07% | 7.5천 |
|---|
| 2026.09.09 | ₩48,161 | ₩48,161 | ₩47,309 | ₩47,577 | -1.21% | 2.4만 |
|---|
| 2026.09.08 | ₩48,308 | ₩48,803 | ₩48,147 | ₩48,597 | +0.60% | 2만 |
|---|
| 2026.09.04 | ₩50,092 | ₩50,092 | ₩48,724 | ₩49,475 | -1.23% | 2.1만 |
|---|
| 2026.09.03 | ₩48,644 | ₩49,609 | ₩48,644 | ₩49,529 | +1.82% | 2만 |
|---|
| 2026.09.02 | ₩48,831 | ₩48,831 | ₩48,281 | ₩48,580 | -0.51% | 1.4만 |
|---|
| 2026.09.01 | ₩48,429 | ₩48,791 | ₩48,153 | ₩48,603 | +0.36% | 1.3만 |
|---|
| 2026.08.31 | ₩50,293 | ₩50,535 | ₩49,247 | ₩49,837 | -0.91% | 2.4만 |
|---|
| 2026.08.28 | ₩49,676 | ₩51,742 | ₩49,664 | ₩51,590 | +3.85% | 2.1만 |
|---|
| 2026.08.27 | ₩50,120 | ₩50,120 | ₩49,046 | ₩49,314 | -1.61% | 1.4만 |
|---|
| 2026.08.26 | ₩50,226 | ₩50,347 | ₩49,690 | ₩50,226 | 0.00% | 4.5천 |
|---|
| 2026.08.25 | ₩51,125 | ₩51,125 | ₩50,160 | ₩50,379 | -1.46% | 9.7천 |
|---|
| 2026.08.24 | ₩49,904 | ₩50,870 | ₩49,904 | ₩50,695 | +1.59% | 1.3만 |
|---|
| 2026.08.21 | ₩50,374 | ₩50,414 | ₩49,649 | ₩50,045 | -0.65% | 7.3천 |
|---|
| 2026.08.20 | ₩50,870 | ₩51,017 | ₩50,320 | ₩50,320 | -1.08% | 6.8천 |
|---|
| 2026.08.19 | ₩50,816 | ₩51,809 | ₩50,293 | ₩51,648 | +1.64% | 1.4만 |
|---|
| 2026.08.18 | ₩50,038 | ₩50,834 | ₩49,985 | ₩50,213 | +0.35% | 1만 |
|---|
| 2026.08.17 | ₩51,903 | ₩51,903 | ₩50,038 | ₩50,521 | -2.66% | 1만 |
|---|
| 2026.08.14 | ₩51,956 | ₩51,968 | ₩51,375 | ₩51,375 | -1.12% | 1.3만 |
|---|
| 2026.08.13 | ₩52,305 | ₩52,902 | ₩51,943 | ₩51,943 | -0.69% | 1.2만 |
|---|
| 2026.08.12 | ₩53,646 | ₩53,840 | ₩52,519 | ₩52,519 | -2.10% | 3.5만 |
|---|
| 2026.08.11 | ₩55,591 | ₩55,591 | ₩53,579 | ₩53,673 | -3.45% | 1.3만 |
|---|
| 2026.08.10 | ₩54,558 | ₩55,369 | ₩54,357 | ₩55,088 | +0.97% | 7.8천 |
|---|
| 2026.08.07 | ₩54,974 | ₩55,457 | ₩54,632 | ₩54,866 | -0.20% | 1만 |
|---|
| 2026.08.06 | ₩54,115 | ₩54,853 | ₩53,874 | ₩54,062 | -0.10% | 1.6만 |
|---|
| 2026.08.05 | ₩56,141 | ₩56,194 | ₩53,995 | ₩54,345 | -3.20% | 1.5만 |
|---|
| 2026.08.04 | ₩54,786 | ₩56,181 | ₩54,786 | ₩55,309 | +0.95% | 2.2만 |
|---|
| 2026.08.03 | ₩55,309 | ₩57,669 | ₩55,309 | ₩56,932 | +2.93% | 3.2만 |
|---|
| 2026.07.31 | ₩52,426 | ₩54,612 | ₩52,211 | ₩54,384 | +3.73% | 6.6만 |
|---|
| 2026.07.30 | ₩45,398 | ₩46,752 | ₩45,331 | ₩46,028 | +1.39% | 3만 |
|---|
| 2026.07.29 | ₩44,419 | ₩45,063 | ₩43,695 | ₩43,695 | -1.63% | 1.1만 |
|---|
| 2026.07.28 | ₩45,029 | ₩45,036 | ₩44,258 | ₩44,851 | -0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩45,613 | ₩45,732 | ₩44,875 | ₩44,888 | -1.59% | 1.5만 |
|---|
| 2026.07.24 | ₩45,827 | ₩45,827 | ₩45,130 | ₩45,440 | -0.85% | 1.7만 |
|---|
| 2026.07.23 | ₩46,337 | ₩46,766 | ₩45,519 | ₩45,870 | -1.01% | 2.5만 |
|---|
| 2026.07.22 | ₩48,952 | ₩48,952 | ₩47,933 | ₩48,521 | -0.88% | 8.5천 |
|---|
| 2026.07.21 | ₩49,569 | ₩49,569 | ₩48,979 | ₩49,109 | -0.93% | 9.3천 |
|---|
| 2026.07.20 | ₩49,810 | ₩50,307 | ₩49,502 | ₩49,722 | -0.18% | 5.2천 |
|---|
| 2026.07.17 | ₩49,207 | ₩50,025 | ₩48,590 | ₩49,550 | +0.70% | 1.1만 |
|---|
| 2026.07.16 | ₩51,500 | ₩51,768 | ₩49,891 | ₩50,140 | -2.64% | 1.3만 |
|---|
| 2026.07.15 | ₩50,548 | ₩51,540 | ₩50,548 | ₩51,366 | +1.62% | 1.3만 |
|---|
| 2026.07.14 | ₩49,381 | ₩49,690 | ₩48,758 | ₩49,619 | +0.48% | 1.5만 |
|---|
| 2026.07.13 | ₩48,751 | ₩49,757 | ₩48,751 | ₩49,569 | +1.68% | 1만 |
|---|
| 2026.07.10 | ₩50,239 | ₩50,628 | ₩49,287 | ₩49,542 | -1.39% | 8천 |
|---|
| 2026.07.09 | ₩48,751 | ₩49,985 | ₩48,409 | ₩49,958 | +2.48% | 1.6만 |
|---|
| 2026.07.08 | ₩49,167 | ₩49,167 | ₩48,590 | ₩49,153 | -0.03% | 7.7천 |
|---|
| 2026.07.07 | ₩49,569 | ₩50,320 | ₩49,031 | ₩49,649 | +0.16% | 1.4만 |
|---|
| 2026.07.06 | ₩49,582 | ₩49,582 | ₩48,717 | ₩49,252 | -0.67% | 8.8천 |
|---|
| 2026.07.02 | ₩49,197 | ₩50,025 | ₩49,019 | ₩49,246 | +0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩48,603 | ₩49,690 | ₩47,585 | ₩48,937 | +0.69% | 1.1만 |
|---|
| 2026.06.30 | ₩48,295 | ₩49,113 | ₩47,946 | ₩48,162 | -0.27% | 1.6만 |
|---|
| 2026.06.29 | ₩46,820 | ₩49,790 | ₩46,820 | ₩48,544 | +3.68% | 1.4만 |
|---|
| 2026.06.26 | ₩45,599 | ₩47,128 | ₩45,599 | ₩47,113 | +3.32% | 2.2만 |
|---|
| 2026.06.25 | ₩47,463 | ₩47,463 | ₩45,559 | ₩45,706 | -3.70% | 1.5만 |
|---|
| 2026.06.24 | ₩47,168 | ₩49,604 | ₩47,168 | ₩47,557 | +0.82% | 2.2만 |
|---|
| 2026.06.23 | ₩46,860 | ₩48,154 | ₩46,860 | ₩47,651 | +1.69% | 2.3만 |
|---|
| 2026.06.22 | ₩49,368 | ₩49,368 | ₩47,115 | ₩47,195 | -4.40% | 3.7만 |
|---|
| 2026.06.18 | ₩49,690 | ₩50,508 | ₩48,422 | ₩50,186 | +1.00% | 3.1만 |
|---|
| 2026.06.17 | ₩50,400 | ₩50,400 | ₩48,509 | ₩48,697 | -3.38% | 2.6만 |
|---|
| 2026.06.16 | ₩51,728 | ₩51,728 | ₩50,709 | ₩50,801 | -1.79% | 1만 |
|---|
| 2026.06.15 | ₩50,239 | ₩51,205 | ₩50,239 | ₩50,792 | +1.10% | 1.7만 |
|---|
| 2026.06.12 | ₩50,038 | ₩50,360 | ₩48,013 | ₩49,054 | -1.97% | 1.8만 |
|---|
| 2026.06.11 | ₩48,758 | ₩49,958 | ₩48,228 | ₩49,793 | +2.12% | 1.5만 |
|---|
| 2026.06.10 | ₩50,146 | ₩50,226 | ₩48,925 | ₩48,965 | -2.35% | 2.1만 |
|---|
| 2026.06.09 | ₩51,943 | ₩51,970 | ₩49,623 | ₩50,547 | -2.69% | 1.6만 |
|---|
| 2026.06.08 | ₩51,098 | ₩51,567 | ₩50,400 | ₩50,742 | -0.70% | 1.9만 |
|---|
| 2026.06.05 | ₩53,257 | ₩53,914 | ₩51,540 | ₩51,540 | -3.22% | 1.6만 |
|---|
| 2026.06.04 | ₩53,002 | ₩53,834 | ₩52,935 | ₩53,311 | +0.58% | 1.5만 |
|---|
| 2026.06.03 | ₩53,646 | ₩53,914 | ₩51,835 | ₩52,372 | -2.38% | 1.8만 |
|---|
| 2026.06.02 | ₩54,759 | ₩55,222 | ₩53,531 | ₩54,062 | -1.27% | 2.3만 |
|---|
| 2026.06.01 | ₩57,053 | ₩57,053 | ₩55,202 | ₩55,430 | -2.84% | 2.6만 |
|---|
| 2026.05.29 | ₩58,139 | ₩59,078 | ₩57,837 | ₩58,300 | +0.28% | 2.3만 |
|---|
| 2026.05.28 | ₩58,159 | ₩59,099 | ₩57,374 | ₩59,099 | +1.62% | 1.4만 |
|---|
| 2026.05.27 | ₩56,825 | ₩58,929 | ₩56,825 | ₩58,433 | +2.83% | 2.1만 |
|---|
| 2026.05.26 | ₩57,200 | ₩57,669 | ₩55,980 | ₩56,744 | -0.80% | 2만 |
|---|
| 2026.05.22 | ₩58,206 | ₩58,206 | ₩57,482 | ₩57,482 | -1.24% | 1.1만 |
|---|
| 2026.05.21 | ₩56,597 | ₩58,139 | ₩56,238 | ₩58,005 | +2.49% | 1.8만 |
|---|
| 2026.05.20 | ₩55,792 | ₩57,132 | ₩55,792 | ₩57,053 | +2.26% | 7.6만 |
|---|
| 2026.05.19 | ₩56,060 | ₩56,060 | ₩54,558 | ₩55,553 | -0.90% | 2.1만 |
|---|
| 2026.05.18 | ₩57,079 | ₩57,844 | ₩56,395 | ₩56,969 | -0.19% | 1.5만 |
|---|
| 2026.05.15 | ₩57,281 | ₩57,281 | ₩56,436 | ₩57,187 | -0.16% | 2.2만 |
|---|
| 2026.05.14 | ₩58,769 | ₩58,769 | ₩58,113 | ₩58,132 | -1.08% | 1.7만 |
|---|
| 2026.05.13 | ₩57,120 | ₩58,913 | ₩57,120 | ₩58,823 | +2.98% | 1.5만 |
|---|
| 2026.05.12 | ₩57,669 | ₩57,857 | ₩56,830 | ₩57,710 | +0.07% | 2.4만 |
|---|
| 2026.05.11 | ₩58,977 | ₩59,842 | ₩58,474 | ₩58,474 | -0.85% | 2.7만 |
|---|
| 2026.05.08 | ₩59,775 | ₩60,191 | ₩59,279 | ₩59,909 | +0.22% | 1.8만 |
|---|
| 2026.05.07 | ₩60,620 | ₩60,620 | ₩59,493 | ₩59,601 | -1.68% | 1.9만 |
|---|
| 2026.05.06 | ₩60,244 | ₩61,130 | ₩60,016 | ₩60,713 | +0.78% | 1.5만 |
|---|
| 2026.05.05 | ₩61,143 | ₩61,156 | ₩60,070 | ₩60,298 | -1.38% | 2.4만 |
|---|
| 2026.05.04 | ₩58,863 | ₩60,868 | ₩58,863 | ₩59,799 | +1.59% | 1.9만 |
|---|
| 2026.05.01 | ₩58,608 | ₩60,627 | ₩58,239 | ₩59,385 | +1.32% | 2.5만 |
|---|
| 2026.04.30 | ₩60,660 | ₩60,835 | ₩56,342 | ₩58,608 | -3.38% | 2.5만 |
|---|
| 2026.04.29 | ₩56,851 | ₩58,635 | ₩56,543 | ₩57,912 | +1.87% | 2.3만 |
|---|
| 2026.04.28 | ₩56,945 | ₩57,415 | ₩56,288 | ₩57,240 | +0.52% | 1.1만 |
|---|
| 2026.04.27 | ₩58,179 | ₩58,233 | ₩57,173 | ₩57,562 | -1.06% | 2만 |
|---|
| 2026.04.24 | ₩57,616 | ₩58,944 | ₩57,294 | ₩58,890 | +2.21% | 2.8만 |
|---|
| 2026.04.23 | ₩56,422 | ₩57,220 | ₩55,993 | ₩56,442 | +0.04% | 8.1천 |
|---|
| 2026.04.22 | ₩55,604 | ₩56,623 | ₩55,389 | ₩56,476 | +1.57% | 9.7천 |
|---|
| 2026.04.21 | ₩56,597 | ₩56,597 | ₩55,001 | ₩55,148 | -2.56% | 1.7만 |
|---|
| 2026.04.20 | ₩55,068 | ₩55,068 | ₩53,921 | ₩54,598 | -0.85% | 2.6만 |
|---|
| 2026.04.17 | ₩56,798 | ₩57,120 | ₩55,229 | ₩55,229 | -2.76% | 2.1만 |
|---|
| 2026.04.16 | ₩55,121 | ₩55,489 | ₩54,157 | ₩55,403 | +0.51% | 2.3만 |
|---|
| 2026.04.15 | ₩55,389 | ₩55,631 | ₩54,880 | ₩55,162 | -0.41% | 3만 |
|---|
| 2026.04.14 | ₩53,619 | ₩56,114 | ₩53,606 | ₩55,336 | +3.20% | 6.8만 |
|---|
| 2026.04.13 | ₩52,251 | ₩52,922 | ₩51,903 | ₩52,922 | +1.28% | 2.4만 |
|---|
| 2026.04.10 | ₩52,265 | ₩53,391 | ₩52,251 | ₩52,922 | +1.26% | 2만 |
|---|
| 2026.04.09 | ₩49,529 | ₩51,762 | ₩49,314 | ₩51,648 | +4.28% | 4.7만 |
|---|
| 2026.04.08 | ₩49,126 | ₩49,743 | ₩48,255 | ₩48,550 | -1.17% | 3.2만 |
|---|
| 2026.04.07 | ₩46,042 | ₩46,605 | ₩45,478 | ₩46,605 | +1.22% | 1.1만 |
|---|
| 2026.04.06 | ₩45,613 | ₩46,384 | ₩45,613 | ₩46,322 | +1.56% | 7.7천 |
|---|
| 2026.04.02 | ₩44,888 | ₩46,350 | ₩44,701 | ₩45,773 | +1.97% | 1.9만 |
|---|
| 2026.04.01 | ₩45,988 | ₩46,732 | ₩45,720 | ₩45,720 | -0.58% | 1.1만 |
|---|
| 2026.03.31 | ₩44,701 | ₩45,894 | ₩44,553 | ₩45,545 | +1.89% | 1.6만 |
|---|
| 2026.03.30 | ₩43,654 | ₩44,258 | ₩43,433 | ₩43,561 | -0.22% | 1만 |
|---|
| 2026.03.27 | ₩45,505 | ₩45,505 | ₩43,413 | ₩43,440 | -4.54% | 1.9만 |
|---|
| 2026.03.26 | ₩46,377 | ₩47,034 | ₩45,545 | ₩45,706 | -1.45% | 1.8만 |
|---|
| 2026.03.25 | ₩46,659 | ₩47,034 | ₩46,381 | ₩47,034 | +0.80% | 1.5만 |
|---|
| 2026.03.24 | ₩45,908 | ₩45,916 | ₩45,505 | ₩45,505 | -0.88% | 9.2천 |
|---|
| 2026.03.23 | ₩46,605 | ₩46,987 | ₩46,113 | ₩46,323 | -0.60% | 2.6만 |
|---|
| 2026.03.20 | ₩46,042 | ₩46,042 | ₩45,304 | ₩45,465 | -1.25% | 26.4만 |
|---|
| 2026.03.19 | ₩45,908 | ₩46,296 | ₩45,625 | ₩45,921 | +0.03% | 2만 |
|---|
| 2026.03.18 | ₩47,611 | ₩47,839 | ₩46,377 | ₩46,632 | -2.06% | 4.9만 |
|---|
| 2026.03.17 | ₩47,349 | ₩48,118 | ₩47,349 | ₩47,960 | +1.29% | 4만 |
|---|
| 2026.03.16 | ₩46,370 | ₩47,222 | ₩46,122 | ₩47,048 | +1.46% | 4.6만 |
|---|
| 2026.03.13 | ₩46,860 | ₩47,121 | ₩46,106 | ₩46,390 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩47,302 | ₩47,356 | ₩46,538 | ₩46,967 | -0.71% | 3.2만 |
|---|
| 2026.03.11 | ₩48,550 | ₩48,872 | ₩47,537 | ₩47,799 | -1.55% | 1.8만 |
|---|
| 2026.03.10 | ₩48,094 | ₩48,550 | ₩47,866 | ₩48,255 | +0.33% | 2.9만 |
|---|
| 2026.03.09 | ₩47,101 | ₩48,080 | ₩46,397 | ₩47,986 | +1.88% | 4.5만 |
|---|
| 2026.03.06 | ₩48,697 | ₩49,193 | ₩48,214 | ₩48,737 | +0.08% | 4.5만 |
|---|
| 2026.03.05 | ₩48,912 | ₩50,166 | ₩48,912 | ₩49,797 | +1.81% | 3만 |
|---|
| 2026.03.04 | ₩47,504 | ₩49,443 | ₩47,490 | ₩49,247 | +3.67% | 6.3만 |
|---|
| 2026.03.03 | ₩45,706 | ₩47,195 | ₩45,425 | ₩47,021 | +2.88% | 3.8만 |
|---|
| 2026.03.02 | ₩45,894 | ₩47,302 | ₩45,706 | ₩46,927 | +2.25% | 3만 |
|---|
| 2026.02.27 | ₩46,967 | ₩47,973 | ₩46,793 | ₩47,973 | +2.14% | 4.6만 |
|---|
| 2026.02.26 | ₩48,174 | ₩48,174 | ₩46,659 | ₩47,289 | -1.84% | 2.9만 |
|---|
| 2026.02.25 | ₩48,147 | ₩48,348 | ₩47,658 | ₩48,161 | +0.03% | 2.6만 |
|---|
| 2026.02.24 | ₩46,592 | ₩47,880 | ₩46,149 | ₩47,604 | +2.17% | 2.4만 |
|---|
| 2026.02.23 | ₩47,463 | ₩47,517 | ₩46,069 | ₩46,632 | -1.75% | 4.5만 |
|---|
| 2026.02.20 | ₩46,632 | ₩48,369 | ₩46,524 | ₩48,241 | +3.45% | 6.4만 |
|---|
| 2026.02.19 | ₩46,457 | ₩46,940 | ₩46,404 | ₩46,712 | +0.55% | 2만 |
|---|
| 2026.02.18 | ₩46,203 | ₩47,276 | ₩46,042 | ₩46,766 | +1.22% | 4.3만 |
|---|
| 2026.02.17 | ₩44,848 | ₩45,846 | ₩44,593 | ₩45,747 | +2.00% | 3.3만 |
|---|
| 2026.02.13 | ₩45,116 | ₩45,867 | ₩44,861 | ₩45,277 | +0.36% | 2.7만 |
|---|
| 2026.02.12 | ₩46,806 | ₩46,806 | ₩44,915 | ₩45,411 | -2.98% | 6.9만 |
|---|
| 2026.02.11 | ₩47,946 | ₩47,946 | ₩46,310 | ₩46,752 | -2.49% | 3.7만 |
|---|
| 2026.02.10 | ₩48,006 | ₩49,019 | ₩47,463 | ₩47,463 | -1.13% | 3.5만 |
|---|
| 2026.02.09 | ₩48,255 | ₩49,002 | ₩46,520 | ₩47,986 | -0.56% | 4.8만 |
|---|
| 2026.02.06 | ₩46,793 | ₩49,167 | ₩46,150 | ₩48,791 | +4.27% | 15.2만 |
|---|
| 2026.02.05 | ₩53,472 | ₩53,472 | ₩51,900 | ₩52,640 | -1.56% | 8.3만 |
|---|
| 2026.02.04 | ₩56,811 | ₩56,925 | ₩55,124 | ₩55,349 | -2.57% | 6.3만 |
|---|
| 2026.02.03 | ₩58,729 | ₩59,212 | ₩56,114 | ₩57,079 | -2.81% | 6.5만 |
|---|
| 2026.02.02 | ₩56,972 | ₩58,957 | ₩56,972 | ₩58,192 | +2.14% | 4.1만 |
|---|
| 2026.01.30 | ₩57,763 | ₩58,635 | ₩57,334 | ₩57,562 | -0.35% | 2만 |
|---|
| 2026.01.29 | ₩58,581 | ₩58,622 | ₩56,866 | ₩58,206 | -0.64% | 2.8만 |
|---|
| 2026.01.28 | ₩59,560 | ₩60,003 | ₩57,911 | ₩58,716 | -1.42% | 2.2만 |
|---|
| 2026.01.27 | ₩57,213 | ₩59,185 | ₩57,213 | ₩59,104 | +3.31% | 2.2만 |
|---|
| 2026.01.26 | ₩57,737 | ₩58,045 | ₩57,200 | ₩57,294 | -0.77% | 1.7만 |
|---|
| 2026.01.23 | ₩56,476 | ₩58,125 | ₩56,476 | ₩57,804 | +2.35% | 2.7만 |
|---|
| 2026.01.22 | ₩56,288 | ₩56,770 | ₩55,577 | ₩56,516 | +0.41% | 1.1만 |
|---|
| 2026.01.21 | ₩55,376 | ₩55,872 | ₩54,317 | ₩55,550 | +0.31% | 2.4만 |
|---|
| 2026.01.20 | ₩56,073 | ₩56,597 | ₩55,123 | ₩55,497 | -1.03% | 3만 |
|---|
| 2026.01.16 | ₩58,192 | ₩58,474 | ₩57,750 | ₩58,260 | +0.12% | 4.4만 |
|---|
| 2026.01.15 | ₩58,675 | ₩58,712 | ₩57,710 | ₩58,179 | -0.85% | 2.7만 |
|---|
| 2026.01.14 | ₩58,944 | ₩58,944 | ₩57,576 | ₩57,629 | -2.23% | 2.9만 |
|---|
| 2026.01.13 | ₩60,553 | ₩60,875 | ₩58,749 | ₩59,373 | -1.95% | 4.9만 |
|---|
| 2026.01.12 | ₩60,754 | ₩61,183 | ₩60,459 | ₩60,660 | -0.15% | 6.9만 |
|---|
| 2026.01.09 | ₩60,472 | ₩61,183 | ₩59,746 | ₩61,076 | +1.00% | 4.1만 |
|---|
| 2026.01.08 | ₩59,815 | ₩60,861 | ₩59,666 | ₩60,861 | +1.75% | 5.3만 |
|---|
| 2026.01.07 | ₩59,037 | ₩60,540 | ₩59,037 | ₩59,547 | +0.86% | 3만 |
|---|
| 2026.01.06 | ₩56,650 | ₩59,856 | ₩56,650 | ₩59,346 | +4.76% | 4.3만 |
|---|
| 2026.01.05 | ₩55,725 | ₩57,160 | ₩55,403 | ₩56,945 | +2.19% | 3.5만 |
|---|
| 2026.01.02 | ₩56,851 | ₩58,032 | ₩55,027 | ₩55,497 | -2.38% | 4.2만 |
|---|
| 2025.12.31 | ₩57,401 | ₩57,401 | ₩56,798 | ₩56,811 | -1.03% | 5.1만 |
|---|
| 2025.12.30 | ₩56,858 | ₩57,385 | ₩56,858 | ₩57,334 | +0.84% | 3.9만 |
|---|
| 2025.12.29 | ₩57,281 | ₩57,307 | ₩56,918 | ₩57,307 | +0.05% | 2.1만 |
|---|
| 2025.12.26 | ₩57,750 | ₩57,951 | ₩57,535 | ₩57,777 | +0.05% | 2.6만 |
|---|
| 2025.12.24 | ₩57,659 | ₩57,998 | ₩57,602 | ₩57,830 | +0.30% | 1.7만 |
|---|
| 2025.12.23 | ₩56,731 | ₩57,818 | ₩56,731 | ₩57,737 | +1.77% | 3.2만 |
|---|
| 2025.12.22 | ₩56,677 | ₩56,932 | ₩56,175 | ₩56,610 | -0.12% | 2.2만 |
|---|
| 2025.12.19 | ₩56,556 | ₩57,281 | ₩56,369 | ₩56,664 | +0.19% | 8.8만 |
|---|
| 2025.12.18 | ₩56,181 | ₩57,286 | ₩56,181 | ₩56,664 | +0.86% | 1.9만 |
|---|
| 2025.12.17 | ₩55,886 | ₩56,073 | ₩54,920 | ₩54,920 | -1.73% | 3만 |
|---|
| 2025.12.16 | ₩55,389 | ₩55,644 | ₩54,956 | ₩55,322 | -0.12% | 2.6만 |
|---|
| 2025.12.15 | ₩57,066 | ₩57,066 | ₩55,229 | ₩55,389 | -2.94% | 4.5만 |
|---|
| 2025.12.12 | ₩58,032 | ₩58,032 | ₩56,610 | ₩56,932 | -1.90% | 3.6만 |
|---|
| 2025.12.11 | ₩58,353 | ₩58,541 | ₩57,804 | ₩58,192 | -0.28% | 2.9만 |
|---|
| 2025.12.10 | ₩57,576 | ₩58,809 | ₩57,576 | ₩58,622 | +1.82% | 3.6만 |
|---|
| 2025.12.09 | ₩57,026 | ₩57,627 | ₩56,918 | ₩57,482 | +0.80% | 2.7만 |
|---|
| 2025.12.08 | ₩58,099 | ₩58,166 | ₩56,985 | ₩57,213 | -1.52% | 3.2만 |
|---|
| 2025.12.05 | ₩58,648 | ₩58,903 | ₩58,317 | ₩58,514 | -0.23% | 2.1만 |
|---|
| 2025.12.04 | ₩59,547 | ₩59,547 | ₩57,696 | ₩58,434 | -1.87% | 3.5만 |
|---|
| 2025.12.03 | ₩59,842 | ₩59,842 | ₩58,944 | ₩59,319 | -0.87% | 3.3만 |
|---|
| 2025.12.02 | ₩60,070 | ₩61,178 | ₩59,802 | ₩60,030 | -0.07% | 3.9만 |
|---|
| 2025.12.01 | ₩59,802 | ₩60,298 | ₩59,547 | ₩59,923 | +0.20% | 2.5만 |
|---|
| 2025.11.28 | ₩59,225 | ₩59,976 | ₩59,145 | ₩59,976 | +1.27% | 1.5만 |
|---|
| 2025.11.26 | ₩59,359 | ₩59,532 | ₩58,648 | ₩58,796 | -0.95% | 3.2만 |
|---|
| 2025.11.25 | ₩57,804 | ₩59,131 | ₩57,260 | ₩58,944 | +1.97% | 2.8만 |
|---|
| 2025.11.24 | ₩56,878 | ₩58,032 | ₩56,878 | ₩57,857 | +1.72% | 3.5만 |
|---|
| 2025.11.21 | ₩55,376 | ₩56,972 | ₩54,900 | ₩56,288 | +1.65% | 35.5만 |
|---|
| 2025.11.20 | ₩58,648 | ₩58,648 | ₩55,363 | ₩55,564 | -5.26% | 5.3만 |
|---|
| 2025.11.19 | ₩57,106 | ₩57,361 | ₩56,060 | ₩57,254 | +0.26% | 5.4만 |
|---|
| 2025.11.18 | ₩59,011 | ₩59,417 | ₩57,200 | ₩57,200 | -3.07% | 9.1만 |
|---|
| 2025.11.17 | ₩60,593 | ₩60,928 | ₩59,406 | ₩60,352 | -0.40% | 3.6만 |
|---|
| 2025.11.14 | ₩61,773 | ₩62,806 | ₩61,073 | ₩61,599 | -0.28% | 5.7만 |
|---|
| 2025.11.13 | ₩64,214 | ₩66,250 | ₩62,270 | ₩62,296 | -2.99% | 2.9만 |
|---|
| 2025.11.12 | ₩66,588 | ₩66,588 | ₩64,523 | ₩64,563 | -3.04% | 4.1만 |
|---|
| 2025.11.11 | ₩65,918 | ₩66,374 | ₩65,636 | ₩66,199 | +0.43% | 1.3만 |
|---|
| 2025.11.10 | ₩65,757 | ₩66,953 | ₩65,180 | ₩65,958 | +0.31% | 3.1만 |
|---|
| 2025.11.07 | ₩64,550 | ₩65,287 | ₩63,391 | ₩65,260 | +1.10% | 3.8만 |
|---|
| 2025.11.06 | ₩66,588 | ₩66,990 | ₩64,523 | ₩64,818 | -2.66% | 3.6만 |
|---|
| 2025.11.05 | ₩66,521 | ₩67,379 | ₩65,864 | ₩67,192 | +1.01% | 2.7만 |
|---|
| 2025.11.04 | ₩67,071 | ₩68,560 | ₩66,669 | ₩66,796 | -0.41% | 3.3만 |
|---|
| 2025.11.03 | ₩68,949 | ₩69,740 | ₩68,197 | ₩68,399 | -0.80% | 6.3만 |
|---|
| 2025.10.31 | ₩67,379 | ₩67,614 | ₩65,783 | ₩65,891 | -2.21% | 9.1만 |
|---|
| 2025.10.30 | ₩60,392 | ₩60,620 | ₩58,742 | ₩58,742 | -2.73% | 3.4만 |
|---|
| 2025.10.29 | ₩61,693 | ₩61,961 | ₩60,633 | ₩61,411 | -0.46% | 3.2만 |
|---|
| 2025.10.28 | ₩60,781 | ₩61,693 | ₩59,721 | ₩61,022 | +0.40% | 3.4만 |
|---|
| 2025.10.27 | ₩60,674 | ₩60,674 | ₩60,218 | ₩60,379 | -0.49% | 3만 |
|---|
| 2025.10.24 | ₩59,292 | ₩60,312 | ₩59,292 | ₩59,802 | +0.86% | 3.2만 |
|---|
| 2025.10.23 | ₩58,099 | ₩59,212 | ₩58,099 | ₩58,957 | +1.48% | 1.8만 |
|---|
| 2025.10.22 | ₩57,763 | ₩58,608 | ₩57,495 | ₩57,871 | +0.19% | 2.9만 |
|---|
| 2025.10.21 | ₩58,192 | ₩59,626 | ₩58,192 | ₩59,279 | +1.87% | 2.9만 |
|---|
| 2025.10.20 | ₩56,717 | ₩57,509 | ₩56,664 | ₩57,401 | +1.21% | 3.8만 |
|---|
| 2025.10.17 | ₩57,549 | ₩57,549 | ₩56,462 | ₩57,120 | -0.75% | 6.6만 |
|---|
| 2025.10.16 | ₩57,965 | ₩58,716 | ₩57,167 | ₩57,576 | -0.67% | 2.7만 |
|---|
| 2025.10.15 | ₩58,152 | ₩58,568 | ₩57,187 | ₩57,783 | -0.63% | 3.1만 |
|---|
| 2025.10.14 | ₩57,978 | ₩58,910 | ₩57,093 | ₩58,073 | +0.16% | 2.3만 |
|---|
| 2025.10.13 | ₩59,359 | ₩60,352 | ₩59,145 | ₩60,176 | +1.38% | 3.9만 |
|---|
| 2025.10.10 | ₩62,095 | ₩62,685 | ₩58,729 | ₩58,729 | -5.42% | 4만 |
|---|