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 | ₩57,153 | ₩57,153 | ₩53,338 | ₩53,432 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,201 | ₩59,201 | ₩54,516 | ₩55,708 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,169 | ₩61,865 | ₩59,603 | ₩60,432 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,153 | ₩64,153 | ₩62,306 | ₩62,561 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,421 | ₩64,421 | ₩61,838 | ₩62,721 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,287 | ₩67,359 | ₩64,020 | ₩65,037 | +1.17% | 12만 |
| 2026.10.01 | ₩60,914 | ₩62,275 | ₩60,066 | ₩61,329 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,771 | ₩61,771 | ₩59,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,566 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,329 | ₩63,123 | ₩59,964 | ₩61,499 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,171 | ₩65,171 | ₩57,755 | ₩58,933 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,677 | ₩70,270 | ₩66,710 | ₩66,817 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩70,136 | ₩70,404 | ₩65,197 | ₩65,519 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,599 | ₩73,001 | ₩70,351 | ₩72,182 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,219 | ₩72,594 | ₩68,410 | ₩72,492 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,126 | ₩69,936 | ₩62,126 | ₩69,695 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,140 | ₩58,947 | ₩55,473 | ₩58,947 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,132 | ₩56,410 | ₩54,490 | ₩56,176 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩51,023 | ₩53,097 | ₩50,099 | ₩50,996 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,755 | ₩53,111 | ₩50,105 | ₩50,105 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,598 | ₩52,140 | ₩49,269 | ₩49,658 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,801 | ₩57,555 | ₩54,021 | ₩56,818 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,145 | ₩55,206 | ₩53,727 | ₩54,262 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,397 | ₩59,388 | ₩56,397 | ₩56,711 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,788 | ₩57,742 | ₩54,583 | ₩56,337 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,539 | ₩55,252 | ₩53,539 | ₩54,101 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,872 | ₩52,314 | ₩47,618 | ₩51,873 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,734 | ₩50,233 | ₩48,734 | ₩49,939 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩50,019 | ₩50,193 | ₩48,808 | ₩50,006 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩50,983 | ₩52,201 | ₩50,969 | ₩51,786 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,212 | ₩56,082 | ₩51,531 | ₩51,772 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,711 | ₩58,907 | ₩54,382 | ₩55,721 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,428 | ₩54,971 | ₩51,518 | ₩54,771 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,231 | ₩53,807 | ₩51,960 | ₩52,294 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,889 | ₩51,665 | ₩50,193 | ₩51,424 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,203 | ₩56,437 | ₩53,405 | ₩53,727 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,891 | ₩55,734 | ₩53,472 | ₩55,667 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,685 | ₩60,078 | ₩53,164 | ₩55,159 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,170 | ₩58,170 | ₩54,824 | ₩56,497 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩64,100 | ₩65,102 | ₩61,276 | ₩61,383 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,247 | ₩65,331 | ₩63,638 | ₩64,849 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,270 | ₩67,593 | ₩63,270 | ₩64,595 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,471 | ₩64,916 | ₩61,302 | ₩62,761 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩62,105 | ₩63,036 | ₩60,740 | ₩61,945 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,385 | ₩65,679 | ₩61,369 | ₩61,691 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,641 | ₩71,183 | ₩64,448 | ₩66,389 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,570 | ₩69,641 | ₩61,570 | ₩67,687 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,532 | ₩65,927 | ₩62,748 | ₩64,153 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,232 | ₩66,415 | ₩60,232 | ₩66,047 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,446 | ₩55,125 | ₩47,409 | ₩54,195 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,650 | ₩61,650 | ₩55,534 | ₩55,534 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,218 | ₩60,218 | ₩53,648 | ₩56,283 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩56,992 | ₩56,992 | ₩51,090 | ₩51,090 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,232 | ₩60,232 | ₩56,122 | ₩56,885 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,306 | ₩66,924 | ₩59,308 | ₩63,243 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,383 | ₩70,728 | ₩61,905 | ₩62,293 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,262 | ₩69,092 | ₩66,348 | ₩69,092 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,601 | ₩70,417 | ₩68,664 | ₩69,159 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,329 | ₩71,957 | ₩66,603 | ₩70,966 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,345 | ₩67,111 | ₩64,421 | ₩65,197 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩61,115 | ₩67,566 | ₩58,632 | ₩66,121 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,790 | ₩66,790 | ₩61,717 | ₩64,193 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,221 | ₩72,278 | ₩65,391 | ₩69,293 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,232 | ₩74,232 | ₩68,182 | ₩70,056 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,848 | ₩81,848 | ₩74,299 | ₩75,517 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,332 | ₩86,356 | ₩83,521 | ₩84,706 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,785 | ₩89,665 | ₩79,640 | ₩86,100 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,343 | ₩81,259 | ₩74,540 | ₩77,364 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,317 | ₩82,317 | ₩76,307 | ₩77,297 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩81,955 | ₩89,009 | ₩81,955 | ₩84,600 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩92,944 | ₩96,170 | ₩81,219 | ₩82,584 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩93,024 | ₩93,024 | ₩88,540 | ₩90,495 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩94,028 | ₩97,709 | ₩91,251 | ₩95,869 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩92,074 | ₩92,944 | ₩79,573 | ₩91,820 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,763 | ₩94,396 | ₩90,173 | ₩93,098 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,543 | ₩107,641 | ₩94,724 | ₩97,736 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,423 | ₩106,423 | ₩95,795 | ₩101,202 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,438 | ₩117,438 | ₩103,491 | ₩103,665 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩130,769 | ₩130,769 | ₩116,844 | ₩119,178 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,333 | ₩137,542 | ₩127,765 | ₩132,603 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,305 | ₩133,848 | ₩119,848 | ₩125,764 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,423 | ₩128,256 | ₩117,411 | ₩117,411 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,350 | ₩124,853 | ₩108,029 | ₩123,528 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,405 | ₩115,645 | ₩105,405 | ₩113,985 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,498 | ₩101,122 | ₩91,432 | ₩100,635 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,347 | ₩96,036 | ₩87,015 | ₩88,164 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩104,883 | ₩107,078 | ₩85,449 | ₩93,943 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,420 | ₩107,881 | ₩98,874 | ₩101,905 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩119,192 | ₩119,192 | ₩101,263 | ₩103,776 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩118,188 | ₩122,926 | ₩113,583 | ₩121,483 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,479 | ₩130,221 | ₩114,909 | ₩128,898 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩128,173 | ₩133,848 | ₩119,888 | ₩124,612 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,782 | ₩131,753 | ₩109,782 | ₩127,383 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,740 | ₩111,315 | ₩103,813 | ₩109,742 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩95,072 | ₩107,078 | ₩95,072 | ₩103,210 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,371 | ₩97,602 | ₩89,518 | ₩90,950 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,451 | ₩97,732 | ₩92,382 | ₩97,732 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,313 | ₩96,371 | ₩88,159 | ₩93,185 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩76,963 | ₩90,736 | ₩76,963 | ₩90,736 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,593 | ₩77,163 | ₩67,593 | ₩75,992 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩60,004 | ₩65,505 | ₩58,853 | ₩64,781 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,379 | ₩61,847 | ₩58,799 | ₩61,847 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,163 | ₩63,163 | ₩60,968 | ₩60,989 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩65,053 | ₩67,727 | ₩62,306 | ₩67,727 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩61,021 | ₩65,053 | ₩60,727 | ₩65,053 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩59,027 | ₩63,270 | ₩58,251 | ₩60,111 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,232 | ₩62,909 | ₩60,232 | ₩61,931 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩65,050 | ₩65,545 | ₩62,233 | ₩62,962 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,257 | ₩70,257 | ₩62,152 | ₩62,453 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,607 | ₩72,278 | ₩66,433 | ₩71,595 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,704 | ₩62,708 | ₩59,897 | ₩61,423 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩63,109 | ₩63,109 | ₩57,688 | ₩59,368 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,390 | ₩68,450 | ₩62,520 | ₩63,792 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,842 | ₩65,100 | ₩60,133 | ₩63,317 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,576 | ₩60,780 | ₩57,454 | ₩60,064 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩58,893 | ₩60,780 | ₩57,896 | ₩59,014 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,483 | ₩73,483 | ₩63,283 | ₩65,386 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,530 | ₩73,857 | ₩68,530 | ₩73,048 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,371 | ₩63,937 | ₩58,358 | ₩62,345 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,205 | ₩59,589 | ₩53,205 | ₩59,442 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,195 | ₩54,195 | ₩51,786 | ₩52,027 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,595 | ₩52,201 | ₩48,681 | ₩52,201 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩48,065 | ₩49,805 | ₩48,065 | ₩49,377 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,807 | ₩48,881 | ₩46,566 | ₩48,051 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩46,967 | ₩47,268 | ₩46,619 | ₩47,235 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩47,918 | ₩48,252 | ₩46,847 | ₩48,011 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩43,059 | ₩46,441 | ₩42,898 | ₩46,441 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,438 | ₩47,382 | ₩43,822 | ₩44,079 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩44,946 | ₩44,946 | ₩42,912 | ₩44,360 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,615 | ₩45,615 | ₩43,648 | ₩43,940 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,828 | ₩42,360 | ₩40,208 | ₩42,216 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩43,956 | ₩45,033 | ₩43,474 | ₩43,996 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,308 | ₩45,508 | ₩43,822 | ₩45,013 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,311 | ₩47,944 | ₩46,244 | ₩47,155 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,166 | ₩45,706 | ₩43,166 | ₩45,706 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,831 | ₩43,634 | ₩40,221 | ₩40,462 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,195 | ₩47,195 | ₩43,206 | ₩43,696 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,390 | ₩50,514 | ₩47,489 | ₩47,690 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩48,065 | ₩49,845 | ₩47,181 | ₩48,403 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,382 | ₩42,242 | ₩40,114 | ₩40,328 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,342 | ₩41,814 | ₩39,753 | ₩41,038 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,288 | ₩42,631 | ₩39,632 | ₩39,739 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,240 | ₩38,987 | ₩37,143 | ₩38,987 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,879 | ₩39,097 | ₩37,879 | ₩38,587 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,567 | ₩38,160 | ₩36,567 | ₩38,160 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,804 | ₩36,554 | ₩34,774 | ₩36,080 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,185 | ₩35,135 | ₩34,185 | ₩34,252 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,189 | ₩35,389 | ₩33,997 | ₩34,038 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩35,965 | ₩36,868 | ₩35,657 | ₩35,818 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩35,028 | ₩36,436 | ₩35,028 | ₩35,909 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,168 | ₩34,962 | ₩32,886 | ₩34,962 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,219 | ₩36,219 | ₩34,051 | ₩34,237 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩36,955 | ₩37,799 | ₩36,099 | ₩36,437 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,361 | ₩38,361 | ₩37,156 | ₩37,931 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩36,018 | ₩37,116 | ₩35,041 | ₩37,116 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,214 | ₩38,468 | ₩36,996 | ₩38,038 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,258 | ₩39,913 | ₩39,137 | ₩39,390 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩41,051 | ₩42,095 | ₩39,733 | ₩40,315 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,409 | ₩41,526 | ₩40,007 | ₩41,157 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,736 | ₩40,864 | ₩38,736 | ₩39,796 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,709 | ₩39,164 | ₩37,477 | ₩37,999 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,713 | ₩40,703 | ₩39,164 | ₩39,164 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,887 | ₩39,887 | ₩38,347 | ₩39,694 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,770 | ₩41,118 | ₩39,552 | ₩39,885 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,414 | ₩39,820 | ₩37,465 | ₩39,820 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩38,936 | ₩40,449 | ₩38,361 | ₩39,606 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,302 | ₩40,743 | ₩38,441 | ₩38,575 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩40,984 | ₩40,984 | ₩39,673 | ₩39,839 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,753 | ₩41,493 | ₩39,606 | ₩39,940 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,852 | ₩39,547 | ₩37,303 | ₩39,547 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,604 | ₩39,485 | ₩35,604 | ₩39,338 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,695 | ₩35,871 | ₩31,093 | ₩34,332 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,124 | ₩32,860 | ₩31,924 | ₩32,489 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,649 | ₩33,797 | ₩31,307 | ₩32,302 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,605 | ₩33,449 | ₩32,605 | ₩32,994 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,834 | ₩33,917 | ₩33,020 | ₩33,181 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,256 | ₩35,256 | ₩33,408 | ₩34,386 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,223 | ₩37,223 | ₩34,640 | ₩34,842 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,755 | ₩37,476 | ₩36,701 | ₩36,701 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,364 | ₩37,364 | ₩36,514 | ₩36,514 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,780 | ₩39,780 | ₩37,273 | ₩37,558 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,405 | ₩40,047 | ₩38,616 | ₩38,616 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,152 | ₩37,852 | ₩36,099 | ₩36,625 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,502 | ₩35,028 | ₩33,502 | ₩34,185 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,573 | ₩34,613 | ₩33,730 | ₩34,091 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,760 | ₩34,908 | ₩33,449 | ₩33,449 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,797 | ₩33,797 | ₩32,605 | ₩33,395 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,470 | ₩36,607 | ₩34,092 | ₩34,774 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,739 | ₩36,099 | ₩35,282 | ₩36,016 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,451 | ₩37,451 | ₩35,925 | ₩36,848 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,732 | ₩37,732 | ₩36,241 | ₩37,411 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,651 | ₩38,695 | ₩37,651 | ₩38,468 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,481 | ₩38,563 | ₩38,227 | ₩38,243 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,235 | ₩40,676 | ₩38,428 | ₩38,428 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,451 | ₩38,923 | ₩37,451 | ₩38,219 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,648 | ₩36,785 | ₩36,233 | ₩36,233 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,353 | ₩37,009 | ₩36,353 | ₩36,706 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,487 | ₩36,527 | ₩36,380 | ₩36,491 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,303 | ₩37,303 | ₩36,514 | ₩36,514 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,277 | ₩37,357 | ₩37,144 | ₩37,301 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,281 | ₩38,281 | ₩37,083 | ₩37,477 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,896 | ₩39,378 | ₩38,009 | ₩38,013 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,876 | ₩39,057 | ₩38,642 | ₩39,057 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,766 | ₩39,940 | ₩38,622 | ₩38,622 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,587 | ₩41,587 | ₩38,267 | ₩38,967 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,510 | ₩42,510 | ₩40,556 | ₩41,680 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,786 | ₩44,786 | ₩42,644 | ₩42,977 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩48,025 | ₩48,025 | ₩46,515 | ₩46,515 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,216 | ₩49,216 | ₩47,864 | ₩48,520 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,822 | ₩51,478 | ₩50,715 | ₩51,143 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,487 | ₩51,341 | ₩50,394 | ₩51,341 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,598 | ₩51,598 | ₩49,899 | ₩50,351 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩52,964 | ₩52,964 | ₩51,643 | ₩51,719 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,520 | ₩51,652 | ₩50,520 | ₩51,289 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,850 | ₩50,862 | ₩49,631 | ₩50,794 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,206 | ₩50,434 | ₩49,620 | ₩49,620 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,841 | ₩49,631 | ₩47,168 | ₩48,966 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,721 | ₩49,634 | ₩48,721 | ₩49,524 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,654 | ₩49,015 | ₩48,654 | ₩48,654 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,582 | ₩48,319 | ₩46,582 | ₩47,989 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,185 | ₩49,885 | ₩48,185 | ₩49,162 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,691 | ₩49,166 | ₩46,449 | ₩48,600 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,874 | ₩53,259 | ₩48,907 | ₩48,907 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,782 | ₩51,277 | ₩50,487 | ₩51,038 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,421 | ₩51,117 | ₩49,774 | ₩50,704 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,709 | ₩53,820 | ₩51,736 | ₩52,385 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,826 | ₩54,516 | ₩51,826 | ₩52,705 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,337 | ₩56,337 | ₩52,055 | ₩53,010 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩58,063 | ₩58,063 | ₩56,176 | ₩56,829 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,140 | ₩57,555 | ₩56,082 | ₩57,320 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩61,998 | ₩61,998 | ₩59,629 | ₩59,744 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,165 | ₩60,901 | ₩56,711 | ₩59,467 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,285 | ₩67,285 | ₩61,078 | ₩62,514 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩62,018 | ₩65,144 | ₩57,287 | ₩63,263 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,658 | ₩66,104 | ₩62,160 | ₩63,792 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,262 | ₩69,668 | ₩67,620 | ₩67,620 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,414 | ₩70,699 | ₩68,155 | ₩69,802 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩69,079 | ₩69,199 | ₩67,581 | ₩67,581 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩72,091 | ₩72,091 | ₩69,949 | ₩69,949 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,406 | ₩74,406 | ₩71,325 | ₩71,325 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,777 | ₩74,092 | ₩73,416 | ₩73,955 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩70,123 | ₩71,113 | ₩70,123 | ₩70,174 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩68,999 | ₩69,066 | ₩67,739 | ₩68,083 | -1.33% | 1.9천 |
|---|