시장 데이터를 불러오는 중
전체 종목
Roundhill ARM WeeklyPay ETF 과거 주가
Roundhill ARM WeeklyPay ETF · ARMW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill ARM WeeklyPay ETF · ARMW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,051 | ₩57,051 | ₩53,243 | ₩53,336 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,095 | ₩59,095 | ₩54,419 | ₩55,608 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,059 | ₩61,754 | ₩59,496 | ₩60,324 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,038 | ₩64,038 | ₩62,195 | ₩62,448 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,306 | ₩64,306 | ₩61,727 | ₩62,609 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,172 | ₩67,238 | ₩63,905 | ₩64,920 | +1.17% | 12만 |
| 2026.10.01 | ₩60,805 | ₩62,164 | ₩59,958 | ₩61,219 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,660 | ₩61,660 | ₩59,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,458 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,219 | ₩63,010 | ₩59,856 | ₩61,389 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,054 | ₩65,054 | ₩57,652 | ₩58,828 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,554 | ₩70,144 | ₩66,590 | ₩66,697 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩70,011 | ₩70,278 | ₩65,080 | ₩65,401 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,469 | ₩72,870 | ₩70,224 | ₩72,052 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,095 | ₩72,464 | ₩68,287 | ₩72,362 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,014 | ₩69,810 | ₩62,014 | ₩69,570 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,037 | ₩58,841 | ₩55,374 | ₩58,841 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,033 | ₩56,309 | ₩54,392 | ₩56,075 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩50,931 | ₩53,002 | ₩50,009 | ₩50,905 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,664 | ₩53,016 | ₩50,015 | ₩50,015 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,506 | ₩52,047 | ₩49,181 | ₩49,569 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,701 | ₩57,451 | ₩53,924 | ₩56,717 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,046 | ₩55,107 | ₩53,630 | ₩54,165 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,296 | ₩59,282 | ₩56,296 | ₩56,610 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,688 | ₩57,638 | ₩54,485 | ₩56,236 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,443 | ₩55,153 | ₩53,443 | ₩54,004 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,782 | ₩52,221 | ₩47,532 | ₩51,780 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,647 | ₩50,143 | ₩48,647 | ₩49,849 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩49,929 | ₩50,103 | ₩48,720 | ₩49,916 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩50,891 | ₩52,107 | ₩50,878 | ₩51,693 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,113 | ₩55,982 | ₩51,439 | ₩51,680 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,610 | ₩58,801 | ₩54,285 | ₩55,621 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,334 | ₩54,873 | ₩51,426 | ₩54,672 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,136 | ₩53,710 | ₩51,867 | ₩52,201 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,798 | ₩51,573 | ₩50,103 | ₩51,332 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,102 | ₩56,336 | ₩53,310 | ₩53,630 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,793 | ₩55,634 | ₩53,376 | ₩55,568 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,583 | ₩59,970 | ₩53,069 | ₩55,060 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,066 | ₩58,066 | ₩54,726 | ₩56,396 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩63,985 | ₩64,986 | ₩61,166 | ₩61,273 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,132 | ₩65,214 | ₩63,524 | ₩64,733 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,157 | ₩67,472 | ₩63,157 | ₩64,479 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,357 | ₩64,800 | ₩61,192 | ₩62,649 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩61,994 | ₩62,923 | ₩60,631 | ₩61,834 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,268 | ₩65,561 | ₩61,259 | ₩61,580 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,516 | ₩71,055 | ₩64,332 | ₩66,270 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,460 | ₩69,516 | ₩61,460 | ₩67,566 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,414 | ₩65,809 | ₩62,635 | ₩64,038 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,124 | ₩66,296 | ₩60,124 | ₩65,929 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,350 | ₩55,026 | ₩47,324 | ₩54,098 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,540 | ₩61,540 | ₩55,434 | ₩55,434 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,110 | ₩60,110 | ₩53,551 | ₩56,182 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩56,890 | ₩56,890 | ₩50,998 | ₩50,998 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,124 | ₩60,124 | ₩56,022 | ₩56,783 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,195 | ₩66,804 | ₩59,202 | ₩63,130 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,260 | ₩70,601 | ₩61,794 | ₩62,181 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,140 | ₩68,968 | ₩66,229 | ₩68,968 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,476 | ₩70,291 | ₩68,541 | ₩69,035 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,207 | ₩71,828 | ₩66,483 | ₩70,839 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,227 | ₩66,991 | ₩64,306 | ₩65,080 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩61,005 | ₩67,445 | ₩58,527 | ₩66,002 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,670 | ₩66,670 | ₩61,607 | ₩64,078 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,093 | ₩72,148 | ₩65,274 | ₩69,169 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,099 | ₩74,099 | ₩68,060 | ₩69,930 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,701 | ₩81,701 | ₩74,166 | ₩75,382 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,177 | ₩86,201 | ₩83,371 | ₩84,554 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,637 | ₩89,504 | ₩79,497 | ₩85,946 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,208 | ₩81,113 | ₩74,406 | ₩77,225 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,169 | ₩82,169 | ₩76,170 | ₩77,159 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩81,808 | ₩88,849 | ₩81,808 | ₩84,448 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩92,777 | ₩95,997 | ₩81,073 | ₩82,436 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩92,858 | ₩92,858 | ₩88,382 | ₩90,332 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩93,860 | ₩97,534 | ₩91,087 | ₩95,697 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩91,909 | ₩92,777 | ₩79,430 | ₩91,655 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,597 | ₩94,227 | ₩90,012 | ₩92,931 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,352 | ₩107,448 | ₩94,554 | ₩97,561 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,232 | ₩106,232 | ₩95,623 | ₩101,021 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,228 | ₩117,228 | ₩103,306 | ₩103,479 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩130,535 | ₩130,535 | ₩116,634 | ₩118,965 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,103 | ₩137,296 | ₩127,536 | ₩132,365 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,082 | ₩133,608 | ₩119,633 | ₩125,538 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,207 | ₩128,026 | ₩117,201 | ₩117,201 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,143 | ₩124,630 | ₩107,835 | ₩123,307 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,216 | ₩115,437 | ₩105,216 | ₩113,781 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,334 | ₩100,941 | ₩91,268 | ₩100,455 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,185 | ₩95,864 | ₩86,859 | ₩88,006 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩104,695 | ₩106,886 | ₩85,295 | ₩93,774 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,237 | ₩107,688 | ₩98,696 | ₩101,722 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩118,978 | ₩118,978 | ₩101,081 | ₩103,590 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩117,976 | ₩122,706 | ₩113,380 | ₩121,265 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,255 | ₩129,987 | ₩114,702 | ₩128,667 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩127,943 | ₩133,608 | ₩119,673 | ₩124,389 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,585 | ₩131,517 | ₩109,585 | ₩127,155 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,550 | ₩111,115 | ₩103,626 | ₩109,545 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩94,902 | ₩106,886 | ₩94,902 | ₩103,025 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,198 | ₩97,427 | ₩89,357 | ₩90,787 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,278 | ₩97,557 | ₩92,216 | ₩97,557 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,155 | ₩96,198 | ₩88,001 | ₩93,018 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩76,825 | ₩90,573 | ₩76,825 | ₩90,573 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,472 | ₩77,025 | ₩67,472 | ₩75,856 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩59,896 | ₩65,388 | ₩58,747 | ₩64,665 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,271 | ₩61,736 | ₩58,694 | ₩61,736 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,050 | ₩63,050 | ₩60,858 | ₩60,880 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩64,936 | ₩67,606 | ₩62,195 | ₩67,606 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩60,912 | ₩64,936 | ₩60,618 | ₩64,936 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩58,921 | ₩63,157 | ₩58,146 | ₩60,003 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,124 | ₩62,796 | ₩60,124 | ₩61,820 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩64,933 | ₩65,428 | ₩62,121 | ₩62,849 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,131 | ₩70,131 | ₩62,041 | ₩62,341 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,485 | ₩72,148 | ₩66,314 | ₩71,467 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,593 | ₩62,595 | ₩59,790 | ₩61,313 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩62,996 | ₩62,996 | ₩57,585 | ₩59,262 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,277 | ₩68,327 | ₩62,408 | ₩63,678 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,729 | ₩64,983 | ₩60,025 | ₩63,203 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,469 | ₩60,671 | ₩57,351 | ₩59,957 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩58,788 | ₩60,671 | ₩57,792 | ₩58,908 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,351 | ₩73,351 | ₩63,170 | ₩65,269 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,407 | ₩73,725 | ₩68,407 | ₩72,917 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,266 | ₩63,822 | ₩58,253 | ₩62,233 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,109 | ₩59,482 | ₩53,109 | ₩59,335 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,098 | ₩54,098 | ₩51,693 | ₩51,933 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,504 | ₩52,107 | ₩48,593 | ₩52,107 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩47,979 | ₩49,716 | ₩47,979 | ₩49,288 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,723 | ₩48,794 | ₩46,482 | ₩47,965 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩46,883 | ₩47,184 | ₩46,536 | ₩47,150 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩47,832 | ₩48,166 | ₩46,763 | ₩47,925 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩42,982 | ₩46,358 | ₩42,821 | ₩46,358 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,358 | ₩47,297 | ₩43,743 | ₩44,000 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩44,866 | ₩44,866 | ₩42,835 | ₩44,280 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,534 | ₩45,534 | ₩43,570 | ₩43,861 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,753 | ₩42,284 | ₩40,136 | ₩42,140 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩43,877 | ₩44,952 | ₩43,396 | ₩43,917 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,226 | ₩45,427 | ₩43,743 | ₩44,932 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,228 | ₩47,858 | ₩46,162 | ₩47,070 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,089 | ₩45,624 | ₩43,089 | ₩45,624 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,755 | ₩43,556 | ₩40,149 | ₩40,390 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,110 | ₩47,110 | ₩43,129 | ₩43,618 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,301 | ₩50,424 | ₩47,404 | ₩47,605 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩47,979 | ₩49,756 | ₩47,097 | ₩48,317 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,310 | ₩42,167 | ₩40,042 | ₩40,256 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,269 | ₩41,739 | ₩39,682 | ₩40,964 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,216 | ₩42,554 | ₩39,561 | ₩39,668 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,172 | ₩38,917 | ₩37,076 | ₩38,917 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,811 | ₩39,027 | ₩37,811 | ₩38,518 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,502 | ₩38,092 | ₩36,502 | ₩38,092 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,740 | ₩36,488 | ₩34,711 | ₩36,015 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,123 | ₩35,072 | ₩34,123 | ₩34,190 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,126 | ₩35,326 | ₩33,936 | ₩33,977 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩35,900 | ₩36,802 | ₩35,593 | ₩35,754 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩34,965 | ₩36,371 | ₩34,965 | ₩35,844 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,108 | ₩34,900 | ₩32,827 | ₩34,900 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,154 | ₩36,154 | ₩33,990 | ₩34,176 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩36,889 | ₩37,731 | ₩36,034 | ₩36,372 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,292 | ₩38,292 | ₩37,090 | ₩37,863 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩35,954 | ₩37,049 | ₩34,979 | ₩37,049 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,145 | ₩38,399 | ₩36,929 | ₩37,970 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,187 | ₩39,842 | ₩39,067 | ₩39,319 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩40,978 | ₩42,020 | ₩39,662 | ₩40,243 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,336 | ₩41,452 | ₩39,935 | ₩41,083 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,666 | ₩40,791 | ₩38,666 | ₩39,724 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,639 | ₩39,094 | ₩37,410 | ₩37,931 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,641 | ₩40,630 | ₩39,094 | ₩39,094 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,815 | ₩39,815 | ₩38,279 | ₩39,623 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,697 | ₩41,044 | ₩39,481 | ₩39,814 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,345 | ₩39,748 | ₩37,398 | ₩39,748 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩38,867 | ₩40,376 | ₩38,292 | ₩39,535 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,229 | ₩40,670 | ₩38,372 | ₩38,506 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩40,911 | ₩40,911 | ₩39,601 | ₩39,767 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,682 | ₩41,418 | ₩39,535 | ₩39,869 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,784 | ₩39,476 | ₩37,237 | ₩39,476 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,540 | ₩39,414 | ₩35,540 | ₩39,267 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,638 | ₩35,807 | ₩31,037 | ₩34,270 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,066 | ₩32,801 | ₩31,867 | ₩32,431 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,589 | ₩33,736 | ₩31,251 | ₩32,244 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,547 | ₩33,389 | ₩32,547 | ₩32,934 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,773 | ₩33,856 | ₩32,961 | ₩33,121 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,192 | ₩35,192 | ₩33,349 | ₩34,324 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,156 | ₩37,156 | ₩34,578 | ₩34,779 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,689 | ₩37,409 | ₩36,635 | ₩36,635 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,297 | ₩37,297 | ₩36,448 | ₩36,448 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,708 | ₩39,708 | ₩37,206 | ₩37,490 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,334 | ₩39,976 | ₩38,547 | ₩38,547 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,088 | ₩37,784 | ₩36,034 | ₩36,559 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,442 | ₩34,965 | ₩33,442 | ₩34,123 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,511 | ₩34,551 | ₩33,669 | ₩34,030 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,698 | ₩34,845 | ₩33,389 | ₩33,389 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,736 | ₩33,736 | ₩32,547 | ₩33,335 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,406 | ₩36,542 | ₩34,031 | ₩34,711 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,675 | ₩36,034 | ₩35,219 | ₩35,951 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,384 | ₩37,384 | ₩35,860 | ₩36,782 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,664 | ₩37,664 | ₩36,176 | ₩37,343 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,584 | ₩38,626 | ₩37,584 | ₩38,399 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,412 | ₩38,494 | ₩38,158 | ₩38,174 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,163 | ₩40,603 | ₩38,359 | ₩38,359 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,384 | ₩38,853 | ₩37,384 | ₩38,150 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,582 | ₩36,719 | ₩36,168 | ₩36,168 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,288 | ₩36,943 | ₩36,288 | ₩36,641 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,422 | ₩36,462 | ₩36,315 | ₩36,426 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,237 | ₩37,237 | ₩36,448 | ₩36,448 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,210 | ₩37,290 | ₩37,078 | ₩37,234 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,212 | ₩38,212 | ₩37,016 | ₩37,410 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,826 | ₩39,307 | ₩37,941 | ₩37,945 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,806 | ₩38,987 | ₩38,573 | ₩38,987 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,695 | ₩39,869 | ₩38,553 | ₩38,553 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,512 | ₩41,512 | ₩38,199 | ₩38,897 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,434 | ₩42,434 | ₩40,483 | ₩41,606 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,705 | ₩44,705 | ₩42,568 | ₩42,900 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩47,939 | ₩47,939 | ₩46,431 | ₩46,431 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,128 | ₩49,128 | ₩47,778 | ₩48,433 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,731 | ₩51,386 | ₩50,624 | ₩51,052 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,397 | ₩51,249 | ₩50,303 | ₩51,249 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,506 | ₩51,506 | ₩49,809 | ₩50,261 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩52,869 | ₩52,869 | ₩51,550 | ₩51,626 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,429 | ₩51,559 | ₩50,429 | ₩51,197 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,761 | ₩50,771 | ₩49,542 | ₩50,703 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,116 | ₩50,343 | ₩49,531 | ₩49,531 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,756 | ₩49,542 | ₩47,083 | ₩48,878 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,633 | ₩49,545 | ₩48,633 | ₩49,435 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,567 | ₩48,927 | ₩48,567 | ₩48,567 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,498 | ₩48,232 | ₩46,498 | ₩47,902 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,099 | ₩49,796 | ₩48,099 | ₩49,074 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,606 | ₩49,078 | ₩46,366 | ₩48,513 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,779 | ₩53,164 | ₩48,819 | ₩48,819 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,691 | ₩51,185 | ₩50,397 | ₩50,946 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,330 | ₩51,025 | ₩49,685 | ₩50,613 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,615 | ₩53,724 | ₩51,644 | ₩52,291 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,733 | ₩54,419 | ₩51,733 | ₩52,611 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,236 | ₩56,236 | ₩51,961 | ₩52,915 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩57,959 | ₩57,959 | ₩56,075 | ₩56,727 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,037 | ₩57,451 | ₩55,982 | ₩57,218 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩61,887 | ₩61,887 | ₩59,522 | ₩59,637 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,057 | ₩60,792 | ₩56,610 | ₩59,361 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,165 | ₩67,165 | ₩60,968 | ₩62,402 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩61,907 | ₩65,027 | ₩57,184 | ₩63,150 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,544 | ₩65,985 | ₩62,049 | ₩63,678 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,140 | ₩69,543 | ₩67,499 | ₩67,499 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,289 | ₩70,572 | ₩68,033 | ₩69,677 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩68,955 | ₩69,075 | ₩67,460 | ₩67,460 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩71,961 | ₩71,961 | ₩69,824 | ₩69,824 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,273 | ₩74,273 | ₩71,197 | ₩71,197 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,645 | ₩73,959 | ₩73,284 | ₩73,822 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩69,997 | ₩70,986 | ₩69,997 | ₩70,048 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩68,875 | ₩68,942 | ₩67,618 | ₩67,961 | -1.33% | 1.9천 |
|---|