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 | ₩56,969 | ₩56,969 | ₩53,167 | ₩53,260 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,011 | ₩59,011 | ₩54,341 | ₩55,529 | -5.90% | 10.9만 |
| 2026.10.07 | ₩60,972 | ₩61,666 | ₩59,411 | ₩60,238 | -1.20% | 4.8만 |
| 2026.10.06 | ₩63,947 | ₩63,947 | ₩62,106 | ₩62,360 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,214 | ₩64,214 | ₩61,639 | ₩62,520 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,081 | ₩67,143 | ₩63,814 | ₩64,828 | +1.17% | 12만 |
| 2026.10.01 | ₩60,719 | ₩62,075 | ₩59,873 | ₩61,132 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,572 | ₩61,572 | ₩58,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,372 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,132 | ₩62,920 | ₩59,771 | ₩61,302 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩64,961 | ₩64,961 | ₩57,570 | ₩58,744 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,457 | ₩70,044 | ₩66,496 | ₩66,602 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩69,911 | ₩70,178 | ₩64,988 | ₩65,308 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,366 | ₩72,766 | ₩70,125 | ₩71,950 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩68,997 | ₩72,361 | ₩68,190 | ₩72,259 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩61,926 | ₩69,711 | ₩61,926 | ₩69,471 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩56,956 | ₩58,757 | ₩55,295 | ₩58,757 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩54,955 | ₩56,229 | ₩54,314 | ₩55,996 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩50,859 | ₩52,927 | ₩49,938 | ₩50,832 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,592 | ₩52,940 | ₩49,944 | ₩49,944 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,433 | ₩51,973 | ₩49,111 | ₩49,498 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,622 | ₩57,370 | ₩53,848 | ₩56,636 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩54,968 | ₩55,028 | ₩53,554 | ₩54,088 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,216 | ₩59,198 | ₩56,216 | ₩56,529 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,609 | ₩57,557 | ₩54,408 | ₩56,156 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,367 | ₩55,075 | ₩53,367 | ₩53,928 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,712 | ₩52,146 | ₩47,465 | ₩51,706 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,577 | ₩50,072 | ₩48,577 | ₩49,778 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩49,858 | ₩50,032 | ₩48,651 | ₩49,845 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩50,819 | ₩52,033 | ₩50,806 | ₩51,619 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,035 | ₩55,902 | ₩51,366 | ₩51,606 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,529 | ₩58,717 | ₩54,208 | ₩55,542 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,260 | ₩54,795 | ₩51,353 | ₩54,595 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,060 | ₩53,634 | ₩51,793 | ₩52,126 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,726 | ₩51,499 | ₩50,032 | ₩51,259 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,022 | ₩56,256 | ₩53,234 | ₩53,554 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,715 | ₩55,555 | ₩53,300 | ₩55,489 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,503 | ₩59,885 | ₩52,994 | ₩54,982 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩57,983 | ₩57,983 | ₩54,648 | ₩56,316 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩63,894 | ₩64,893 | ₩61,079 | ₩61,185 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,041 | ₩65,121 | ₩63,434 | ₩64,641 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,067 | ₩67,376 | ₩63,067 | ₩64,388 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,267 | ₩64,708 | ₩61,105 | ₩62,560 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩61,906 | ₩62,833 | ₩60,545 | ₩61,746 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,175 | ₩65,468 | ₩61,172 | ₩61,492 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,417 | ₩70,954 | ₩64,241 | ₩66,175 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,372 | ₩69,417 | ₩61,372 | ₩67,469 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,321 | ₩65,715 | ₩62,546 | ₩63,947 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,038 | ₩66,202 | ₩60,038 | ₩65,835 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,274 | ₩54,948 | ₩47,257 | ₩54,021 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,452 | ₩61,452 | ₩55,355 | ₩55,355 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,025 | ₩60,025 | ₩53,475 | ₩56,102 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩56,809 | ₩56,809 | ₩50,926 | ₩50,926 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,038 | ₩60,038 | ₩55,942 | ₩56,703 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,106 | ₩66,709 | ₩59,118 | ₩63,040 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,163 | ₩70,501 | ₩61,706 | ₩62,093 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,043 | ₩68,870 | ₩66,135 | ₩68,870 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,377 | ₩70,191 | ₩68,443 | ₩68,937 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,110 | ₩71,726 | ₩66,389 | ₩70,738 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,135 | ₩66,896 | ₩64,214 | ₩64,988 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩60,919 | ₩67,349 | ₩58,444 | ₩65,908 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,576 | ₩66,576 | ₩61,519 | ₩63,987 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩70,992 | ₩72,046 | ₩65,181 | ₩69,070 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩73,994 | ₩73,994 | ₩67,963 | ₩69,831 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,585 | ₩81,585 | ₩74,060 | ₩75,274 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,055 | ₩86,079 | ₩83,253 | ₩84,434 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,519 | ₩89,377 | ₩79,384 | ₩85,824 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,101 | ₩80,998 | ₩74,300 | ₩77,116 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,052 | ₩82,052 | ₩76,062 | ₩77,049 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩81,692 | ₩88,723 | ₩81,692 | ₩84,328 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩92,645 | ₩95,861 | ₩80,958 | ₩82,319 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩92,726 | ₩92,726 | ₩88,256 | ₩90,204 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩93,726 | ₩97,395 | ₩90,958 | ₩95,561 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩91,778 | ₩92,645 | ₩79,317 | ₩91,525 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,465 | ₩94,093 | ₩89,884 | ₩92,799 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,201 | ₩107,295 | ₩94,420 | ₩97,422 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,081 | ₩106,081 | ₩95,487 | ₩100,877 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,061 | ₩117,061 | ₩103,159 | ₩103,332 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩130,349 | ₩130,349 | ₩116,469 | ₩118,795 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩127,921 | ₩137,100 | ₩127,354 | ₩132,177 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩123,905 | ₩133,418 | ₩119,462 | ₩125,360 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,036 | ₩127,844 | ₩117,034 | ₩117,034 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩114,980 | ₩124,452 | ₩107,682 | ₩123,131 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,067 | ₩115,273 | ₩105,067 | ₩113,619 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,205 | ₩100,797 | ₩91,138 | ₩100,312 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,057 | ₩95,727 | ₩86,735 | ₩87,881 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩104,546 | ₩106,734 | ₩85,174 | ₩93,641 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,091 | ₩107,535 | ₩98,556 | ₩101,578 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩118,809 | ₩118,809 | ₩100,937 | ₩103,443 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩117,808 | ₩122,531 | ₩113,219 | ₩121,093 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,079 | ₩129,802 | ₩114,539 | ₩128,484 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩127,761 | ₩133,418 | ₩119,503 | ₩124,212 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,429 | ₩131,330 | ₩109,429 | ₩126,974 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,400 | ₩110,957 | ₩103,479 | ₩109,389 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩94,767 | ₩106,734 | ₩94,767 | ₩102,879 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,061 | ₩97,288 | ₩89,230 | ₩90,658 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,141 | ₩97,418 | ₩92,085 | ₩97,418 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,029 | ₩96,061 | ₩87,876 | ₩92,886 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩76,715 | ₩90,444 | ₩76,715 | ₩90,444 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,376 | ₩76,915 | ₩67,376 | ₩75,748 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩59,811 | ₩65,295 | ₩58,664 | ₩64,573 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,185 | ₩61,648 | ₩58,611 | ₩61,648 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩62,960 | ₩62,960 | ₩60,772 | ₩60,793 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩64,844 | ₩67,510 | ₩62,106 | ₩67,510 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩60,825 | ₩64,844 | ₩60,532 | ₩64,844 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩58,837 | ₩63,067 | ₩58,064 | ₩59,918 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,038 | ₩62,706 | ₩60,038 | ₩61,733 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩64,841 | ₩65,335 | ₩62,033 | ₩62,760 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,031 | ₩70,031 | ₩61,953 | ₩62,253 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,389 | ₩72,046 | ₩66,219 | ₩71,365 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,506 | ₩62,506 | ₩59,705 | ₩61,226 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩62,907 | ₩62,907 | ₩57,503 | ₩59,178 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,187 | ₩68,230 | ₩62,320 | ₩63,587 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,640 | ₩64,891 | ₩59,939 | ₩63,113 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,384 | ₩60,585 | ₩57,270 | ₩59,871 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩58,704 | ₩60,585 | ₩57,710 | ₩58,824 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,246 | ₩73,246 | ₩63,080 | ₩65,176 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,310 | ₩73,620 | ₩68,310 | ₩72,813 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,184 | ₩63,731 | ₩58,170 | ₩62,145 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,034 | ₩59,398 | ₩53,034 | ₩59,251 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,021 | ₩54,021 | ₩51,619 | ₩51,860 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,432 | ₩52,033 | ₩48,524 | ₩52,033 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩47,910 | ₩49,645 | ₩47,910 | ₩49,218 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,656 | ₩48,724 | ₩46,416 | ₩47,897 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩46,816 | ₩47,117 | ₩46,469 | ₩47,083 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩47,764 | ₩48,097 | ₩46,696 | ₩47,857 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩42,921 | ₩46,292 | ₩42,760 | ₩46,292 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,295 | ₩47,230 | ₩43,681 | ₩43,937 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩44,802 | ₩44,802 | ₩42,774 | ₩44,217 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,469 | ₩45,469 | ₩43,508 | ₩43,798 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,693 | ₩42,224 | ₩40,079 | ₩42,080 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩43,814 | ₩44,888 | ₩43,334 | ₩43,854 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,162 | ₩45,362 | ₩43,681 | ₩44,868 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,163 | ₩47,790 | ₩46,096 | ₩47,003 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,027 | ₩45,560 | ₩43,027 | ₩45,560 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,694 | ₩43,494 | ₩40,092 | ₩40,332 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,043 | ₩47,043 | ₩43,067 | ₩43,556 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,231 | ₩50,352 | ₩47,337 | ₩47,537 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩47,910 | ₩49,685 | ₩47,030 | ₩48,248 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,252 | ₩42,107 | ₩39,985 | ₩40,199 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,212 | ₩41,680 | ₩39,625 | ₩40,906 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,159 | ₩42,494 | ₩39,505 | ₩39,612 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,118 | ₩38,862 | ₩37,023 | ₩38,862 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,757 | ₩38,971 | ₩37,757 | ₩38,463 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,450 | ₩38,037 | ₩36,450 | ₩38,037 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,689 | ₩36,436 | ₩34,662 | ₩35,964 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,075 | ₩35,022 | ₩34,075 | ₩34,142 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,076 | ₩35,276 | ₩33,888 | ₩33,928 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩35,849 | ₩36,750 | ₩35,543 | ₩35,703 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩34,915 | ₩36,319 | ₩34,915 | ₩35,793 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,061 | ₩34,850 | ₩32,781 | ₩34,850 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,103 | ₩36,103 | ₩33,942 | ₩34,127 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩36,837 | ₩37,677 | ₩35,983 | ₩36,320 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,238 | ₩38,238 | ₩37,037 | ₩37,809 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩35,903 | ₩36,997 | ₩34,929 | ₩36,997 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,091 | ₩38,344 | ₩36,877 | ₩37,916 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,131 | ₩39,785 | ₩39,011 | ₩39,264 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩40,919 | ₩41,960 | ₩39,605 | ₩40,186 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,279 | ₩41,393 | ₩39,879 | ₩41,025 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,611 | ₩40,733 | ₩38,611 | ₩39,668 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,584 | ₩39,038 | ₩37,357 | ₩37,877 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,585 | ₩40,572 | ₩39,038 | ₩39,038 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,759 | ₩39,759 | ₩38,224 | ₩39,566 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,639 | ₩40,986 | ₩39,425 | ₩39,757 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,291 | ₩39,692 | ₩37,345 | ₩39,692 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩38,811 | ₩40,319 | ₩38,238 | ₩39,478 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,172 | ₩40,612 | ₩38,318 | ₩38,451 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩40,853 | ₩40,853 | ₩39,545 | ₩39,711 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,625 | ₩41,360 | ₩39,478 | ₩39,812 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,731 | ₩39,420 | ₩37,184 | ₩39,420 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,489 | ₩39,358 | ₩35,489 | ₩39,212 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,593 | ₩35,756 | ₩30,993 | ₩34,222 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,020 | ₩32,754 | ₩31,822 | ₩32,385 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,541 | ₩33,688 | ₩31,206 | ₩32,198 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,501 | ₩33,341 | ₩32,501 | ₩32,888 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,725 | ₩33,808 | ₩32,914 | ₩33,074 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,142 | ₩35,142 | ₩33,301 | ₩34,275 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,104 | ₩37,104 | ₩34,529 | ₩34,730 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,637 | ₩37,356 | ₩36,583 | ₩36,583 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,244 | ₩37,244 | ₩36,396 | ₩36,396 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,652 | ₩39,652 | ₩37,153 | ₩37,437 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,278 | ₩39,919 | ₩38,492 | ₩38,492 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,036 | ₩37,731 | ₩35,983 | ₩36,507 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,395 | ₩34,915 | ₩33,395 | ₩34,075 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,462 | ₩34,502 | ₩33,621 | ₩33,982 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,649 | ₩34,795 | ₩33,341 | ₩33,341 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,688 | ₩33,688 | ₩32,501 | ₩33,288 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,356 | ₩36,490 | ₩33,983 | ₩34,662 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,624 | ₩35,983 | ₩35,169 | ₩35,900 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,330 | ₩37,330 | ₩35,809 | ₩36,730 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,611 | ₩37,611 | ₩36,124 | ₩37,290 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,530 | ₩38,571 | ₩37,530 | ₩38,344 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,358 | ₩38,439 | ₩38,104 | ₩38,120 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,105 | ₩40,546 | ₩38,304 | ₩38,304 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,330 | ₩38,798 | ₩37,330 | ₩38,096 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,530 | ₩36,667 | ₩36,116 | ₩36,116 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,236 | ₩36,890 | ₩36,236 | ₩36,589 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,370 | ₩36,410 | ₩36,263 | ₩36,374 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,184 | ₩37,184 | ₩36,396 | ₩36,396 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,157 | ₩37,237 | ₩37,025 | ₩37,181 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,158 | ₩38,158 | ₩36,963 | ₩37,357 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,771 | ₩39,252 | ₩37,887 | ₩37,891 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,751 | ₩38,931 | ₩38,518 | ₩38,931 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,638 | ₩39,812 | ₩38,498 | ₩38,498 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,453 | ₩41,453 | ₩38,144 | ₩38,842 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,374 | ₩42,374 | ₩40,426 | ₩41,546 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,642 | ₩44,642 | ₩42,507 | ₩42,839 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩47,870 | ₩47,870 | ₩46,365 | ₩46,365 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,058 | ₩49,058 | ₩47,710 | ₩48,364 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,659 | ₩51,313 | ₩50,552 | ₩50,979 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,325 | ₩51,176 | ₩50,232 | ₩51,176 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,433 | ₩51,433 | ₩49,738 | ₩50,189 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩52,794 | ₩52,794 | ₩51,477 | ₩51,553 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,357 | ₩51,486 | ₩50,357 | ₩51,124 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,690 | ₩50,699 | ₩49,471 | ₩50,631 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,045 | ₩50,272 | ₩49,461 | ₩49,461 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,688 | ₩49,471 | ₩47,017 | ₩48,808 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,564 | ₩49,474 | ₩48,564 | ₩49,365 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,497 | ₩48,858 | ₩48,497 | ₩48,497 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,432 | ₩48,164 | ₩46,432 | ₩47,834 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,030 | ₩49,725 | ₩48,030 | ₩49,004 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,538 | ₩49,008 | ₩46,300 | ₩48,444 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,704 | ₩53,088 | ₩48,750 | ₩48,750 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,619 | ₩51,112 | ₩50,325 | ₩50,874 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,259 | ₩50,952 | ₩49,614 | ₩50,541 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,540 | ₩53,647 | ₩51,570 | ₩52,217 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,659 | ₩54,341 | ₩51,659 | ₩52,536 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,156 | ₩56,156 | ₩51,888 | ₩52,840 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩57,877 | ₩57,877 | ₩55,996 | ₩56,647 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩56,956 | ₩57,370 | ₩55,902 | ₩57,136 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩61,799 | ₩61,799 | ₩59,438 | ₩59,552 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩59,971 | ₩60,705 | ₩56,529 | ₩59,276 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,069 | ₩67,069 | ₩60,881 | ₩62,313 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩61,819 | ₩64,935 | ₩57,103 | ₩63,060 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,454 | ₩65,891 | ₩61,961 | ₩63,587 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,043 | ₩69,444 | ₩67,403 | ₩67,403 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,191 | ₩70,471 | ₩67,936 | ₩69,577 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩68,857 | ₩68,977 | ₩67,364 | ₩67,364 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩71,859 | ₩71,859 | ₩69,724 | ₩69,724 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,167 | ₩74,167 | ₩71,096 | ₩71,096 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,540 | ₩73,854 | ₩73,180 | ₩73,717 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩69,898 | ₩70,885 | ₩69,898 | ₩69,948 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩68,777 | ₩68,844 | ₩67,522 | ₩67,864 | -1.33% | 1.9천 |
|---|