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 | ₩57,256 | ₩57,256 | ₩53,435 | ₩53,529 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,308 | ₩59,308 | ₩54,615 | ₩55,808 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,279 | ₩61,976 | ₩59,710 | ₩60,542 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,269 | ₩64,269 | ₩62,419 | ₩62,674 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,538 | ₩64,538 | ₩61,950 | ₩62,835 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,403 | ₩67,481 | ₩64,135 | ₩65,154 | +1.17% | 12만 |
| 2026.10.01 | ₩61,024 | ₩62,388 | ₩60,174 | ₩61,440 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,883 | ₩61,883 | ₩59,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,676 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,440 | ₩63,237 | ₩60,072 | ₩61,610 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,288 | ₩65,288 | ₩57,860 | ₩59,040 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,802 | ₩70,397 | ₩66,830 | ₩66,938 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩70,263 | ₩70,531 | ₩65,315 | ₩65,637 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,730 | ₩73,133 | ₩70,478 | ₩72,312 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,345 | ₩72,725 | ₩68,533 | ₩72,623 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,238 | ₩70,062 | ₩62,238 | ₩69,821 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,243 | ₩59,053 | ₩55,574 | ₩59,053 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,232 | ₩56,512 | ₩54,588 | ₩56,278 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩51,115 | ₩53,194 | ₩50,190 | ₩51,088 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,847 | ₩53,207 | ₩50,195 | ₩50,195 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,692 | ₩52,235 | ₩49,359 | ₩49,747 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,902 | ₩57,659 | ₩54,119 | ₩56,921 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,245 | ₩55,305 | ₩53,824 | ₩54,360 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,499 | ₩59,496 | ₩56,499 | ₩56,814 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,889 | ₩57,846 | ₩54,682 | ₩56,438 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,636 | ₩55,352 | ₩53,636 | ₩54,199 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,962 | ₩52,409 | ₩47,704 | ₩51,967 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,822 | ₩50,324 | ₩48,822 | ₩50,029 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩50,109 | ₩50,284 | ₩48,896 | ₩50,096 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩51,075 | ₩52,295 | ₩51,061 | ₩51,879 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,312 | ₩56,184 | ₩51,625 | ₩51,866 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,814 | ₩59,013 | ₩54,481 | ₩55,822 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,523 | ₩55,071 | ₩51,611 | ₩54,870 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,328 | ₩53,904 | ₩52,054 | ₩52,389 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,981 | ₩51,759 | ₩50,284 | ₩51,517 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,304 | ₩56,539 | ₩53,502 | ₩53,824 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,990 | ₩55,835 | ₩53,569 | ₩55,768 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,787 | ₩60,186 | ₩53,261 | ₩55,258 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,276 | ₩58,276 | ₩54,923 | ₩56,599 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩64,216 | ₩65,220 | ₩61,386 | ₩61,494 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,363 | ₩65,449 | ₩63,753 | ₩64,967 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,384 | ₩67,715 | ₩63,384 | ₩64,712 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,585 | ₩65,034 | ₩61,413 | ₩62,875 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩62,218 | ₩63,150 | ₩60,850 | ₩62,057 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,503 | ₩65,798 | ₩61,480 | ₩61,802 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,767 | ₩71,312 | ₩64,564 | ₩66,509 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,681 | ₩69,767 | ₩61,681 | ₩67,809 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,650 | ₩66,046 | ₩62,861 | ₩64,269 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,341 | ₩66,535 | ₩60,341 | ₩66,167 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,542 | ₩55,225 | ₩47,495 | ₩54,293 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,762 | ₩61,762 | ₩55,634 | ₩55,634 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,327 | ₩60,327 | ₩53,745 | ₩56,385 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩57,096 | ₩57,096 | ₩51,182 | ₩51,182 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,341 | ₩60,341 | ₩56,224 | ₩56,988 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,419 | ₩67,045 | ₩59,415 | ₩63,358 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,507 | ₩70,856 | ₩62,017 | ₩62,405 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,386 | ₩69,217 | ₩66,468 | ₩69,217 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,727 | ₩70,545 | ₩68,788 | ₩69,284 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,453 | ₩72,087 | ₩66,723 | ₩71,095 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,463 | ₩67,233 | ₩64,538 | ₩65,315 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩61,225 | ₩67,689 | ₩58,738 | ₩66,240 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,911 | ₩66,911 | ₩61,829 | ₩64,310 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,349 | ₩72,409 | ₩65,510 | ₩69,418 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,366 | ₩74,366 | ₩68,305 | ₩70,183 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,996 | ₩81,996 | ₩74,433 | ₩75,654 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,488 | ₩86,512 | ₩83,672 | ₩84,859 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,935 | ₩89,827 | ₩79,784 | ₩86,256 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,479 | ₩81,406 | ₩74,675 | ₩77,504 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,465 | ₩82,465 | ₩76,445 | ₩77,437 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩82,103 | ₩89,170 | ₩82,103 | ₩84,753 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩93,112 | ₩96,344 | ₩81,366 | ₩82,734 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩93,193 | ₩93,193 | ₩88,701 | ₩90,658 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩94,198 | ₩97,886 | ₩91,416 | ₩96,042 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩92,241 | ₩93,112 | ₩79,717 | ₩91,986 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,931 | ₩94,567 | ₩90,336 | ₩93,266 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,736 | ₩107,835 | ₩94,895 | ₩97,913 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,615 | ₩106,615 | ₩95,968 | ₩101,385 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,651 | ₩117,651 | ₩103,678 | ₩103,853 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩131,006 | ₩131,006 | ₩117,055 | ₩119,394 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,565 | ₩137,791 | ₩127,996 | ₩132,843 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,529 | ₩134,090 | ₩120,064 | ₩125,991 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,641 | ₩128,488 | ₩117,624 | ₩117,624 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,559 | ₩125,079 | ₩108,224 | ₩123,752 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,596 | ₩115,854 | ₩105,596 | ₩114,191 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,664 | ₩101,305 | ₩91,597 | ₩100,817 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,511 | ₩96,210 | ₩87,172 | ₩88,324 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩105,073 | ₩107,272 | ₩85,603 | ₩94,112 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,606 | ₩108,077 | ₩99,052 | ₩102,089 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩119,407 | ₩119,407 | ₩101,446 | ₩103,964 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩118,401 | ₩123,148 | ₩113,789 | ₩121,703 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,704 | ₩130,456 | ₩115,116 | ₩129,131 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩128,405 | ₩134,090 | ₩120,104 | ₩124,838 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,981 | ₩131,991 | ₩109,981 | ₩127,613 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,931 | ₩111,516 | ₩104,000 | ₩109,940 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩95,244 | ₩107,272 | ₩95,244 | ₩103,397 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,545 | ₩97,778 | ₩89,679 | ₩91,114 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,625 | ₩97,908 | ₩92,549 | ₩97,908 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,473 | ₩96,545 | ₩88,318 | ₩93,353 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩77,102 | ₩90,900 | ₩77,102 | ₩90,900 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,715 | ₩77,303 | ₩67,715 | ₩76,130 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩60,113 | ₩65,624 | ₩58,959 | ₩64,898 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,488 | ₩61,959 | ₩58,906 | ₩61,959 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,277 | ₩63,277 | ₩61,078 | ₩61,099 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩65,170 | ₩67,850 | ₩62,419 | ₩67,850 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩61,132 | ₩65,170 | ₩60,837 | ₩65,170 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩59,134 | ₩63,384 | ₩58,356 | ₩60,220 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,341 | ₩63,022 | ₩60,341 | ₩62,043 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩65,168 | ₩65,664 | ₩62,345 | ₩63,076 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,384 | ₩70,384 | ₩62,265 | ₩62,566 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,729 | ₩72,409 | ₩66,553 | ₩71,725 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,815 | ₩62,821 | ₩60,005 | ₩61,534 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩63,223 | ₩63,223 | ₩57,793 | ₩59,476 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,505 | ₩68,574 | ₩62,633 | ₩63,907 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,955 | ₩65,217 | ₩60,241 | ₩63,431 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,683 | ₩60,890 | ₩57,558 | ₩60,173 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩59,000 | ₩60,890 | ₩58,001 | ₩59,120 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,615 | ₩73,615 | ₩63,398 | ₩65,504 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,654 | ₩73,991 | ₩68,654 | ₩73,180 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,477 | ₩64,052 | ₩58,463 | ₩62,458 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,301 | ₩59,697 | ₩53,301 | ₩59,549 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,293 | ₩54,293 | ₩51,879 | ₩52,121 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,686 | ₩52,295 | ₩48,769 | ₩52,295 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩48,152 | ₩49,895 | ₩48,152 | ₩49,466 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,891 | ₩48,970 | ₩46,650 | ₩48,138 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩47,052 | ₩47,354 | ₩46,704 | ₩47,320 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩48,004 | ₩48,339 | ₩46,932 | ₩48,098 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩43,137 | ₩46,525 | ₩42,976 | ₩46,525 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,518 | ₩47,468 | ₩43,901 | ₩44,159 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩45,027 | ₩45,027 | ₩42,989 | ₩44,440 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,698 | ₩45,698 | ₩43,727 | ₩44,019 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,903 | ₩42,437 | ₩40,281 | ₩42,292 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩44,035 | ₩45,115 | ₩43,552 | ₩44,075 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,389 | ₩45,591 | ₩43,901 | ₩45,094 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,395 | ₩48,031 | ₩46,328 | ₩47,240 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,244 | ₩45,789 | ₩43,244 | ₩45,789 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,909 | ₩43,713 | ₩40,294 | ₩40,535 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,280 | ₩47,280 | ₩43,284 | ₩43,775 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,479 | ₩50,606 | ₩47,575 | ₩47,776 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩48,152 | ₩49,935 | ₩47,267 | ₩48,491 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,455 | ₩42,319 | ₩40,187 | ₩40,401 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,415 | ₩41,890 | ₩39,825 | ₩41,112 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,361 | ₩42,708 | ₩39,704 | ₩39,811 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,310 | ₩39,058 | ₩37,210 | ₩39,058 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,947 | ₩39,168 | ₩37,947 | ₩38,657 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,633 | ₩38,229 | ₩36,633 | ₩38,229 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,869 | ₩36,620 | ₩34,837 | ₩36,145 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,247 | ₩35,199 | ₩34,247 | ₩34,314 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,252 | ₩35,453 | ₩34,059 | ₩34,099 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩36,030 | ₩36,935 | ₩35,722 | ₩35,882 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩35,091 | ₩36,502 | ₩35,091 | ₩35,974 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,228 | ₩35,026 | ₩32,946 | ₩35,026 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,285 | ₩36,285 | ₩34,112 | ₩34,299 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩37,022 | ₩37,867 | ₩36,164 | ₩36,503 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,430 | ₩38,430 | ₩37,223 | ₩38,000 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩36,084 | ₩37,183 | ₩35,105 | ₩37,183 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,283 | ₩38,537 | ₩37,062 | ₩38,107 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,329 | ₩39,986 | ₩39,208 | ₩39,461 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩41,125 | ₩42,171 | ₩39,805 | ₩40,388 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,482 | ₩41,601 | ₩40,080 | ₩41,231 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,806 | ₩40,938 | ₩38,806 | ₩39,868 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,779 | ₩39,235 | ₩37,545 | ₩38,068 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,785 | ₩40,777 | ₩39,235 | ₩39,235 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,959 | ₩39,959 | ₩38,417 | ₩39,766 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,844 | ₩41,192 | ₩39,624 | ₩39,957 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,484 | ₩39,892 | ₩37,533 | ₩39,892 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩39,007 | ₩40,522 | ₩38,430 | ₩39,677 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,374 | ₩40,817 | ₩38,511 | ₩38,645 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩41,058 | ₩41,058 | ₩39,744 | ₩39,911 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,825 | ₩41,568 | ₩39,677 | ₩40,012 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,921 | ₩39,618 | ₩37,371 | ₩39,618 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,668 | ₩39,557 | ₩35,668 | ₩39,409 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,753 | ₩35,936 | ₩31,149 | ₩34,394 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,182 | ₩32,919 | ₩31,982 | ₩32,548 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,710 | ₩33,858 | ₩31,364 | ₩32,360 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,664 | ₩33,509 | ₩32,664 | ₩33,053 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,895 | ₩33,978 | ₩33,080 | ₩33,241 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,319 | ₩35,319 | ₩33,469 | ₩34,448 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,290 | ₩37,290 | ₩34,702 | ₩34,905 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,821 | ₩37,544 | ₩36,767 | ₩36,767 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,431 | ₩37,431 | ₩36,580 | ₩36,580 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,852 | ₩39,852 | ₩37,340 | ₩37,626 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,476 | ₩40,120 | ₩38,686 | ₩38,686 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,218 | ₩37,921 | ₩36,164 | ₩36,691 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,563 | ₩35,091 | ₩33,563 | ₩34,247 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,635 | ₩34,676 | ₩33,791 | ₩34,153 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,823 | ₩34,971 | ₩33,509 | ₩33,509 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,858 | ₩33,858 | ₩32,664 | ₩33,455 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,534 | ₩36,674 | ₩34,154 | ₩34,837 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,803 | ₩36,164 | ₩35,346 | ₩36,081 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,518 | ₩37,518 | ₩35,990 | ₩36,915 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,800 | ₩37,800 | ₩36,306 | ₩37,478 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,720 | ₩38,765 | ₩37,720 | ₩38,537 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,551 | ₩38,633 | ₩38,296 | ₩38,312 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,307 | ₩40,750 | ₩38,497 | ₩38,497 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,518 | ₩38,993 | ₩37,518 | ₩38,288 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,714 | ₩36,852 | ₩36,298 | ₩36,298 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,419 | ₩37,076 | ₩36,419 | ₩36,773 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,553 | ₩36,593 | ₩36,446 | ₩36,557 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,371 | ₩37,371 | ₩36,580 | ₩36,580 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,344 | ₩37,425 | ₩37,211 | ₩37,368 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,350 | ₩38,350 | ₩37,150 | ₩37,545 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,967 | ₩39,449 | ₩38,078 | ₩38,082 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,946 | ₩39,127 | ₩38,712 | ₩39,127 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,838 | ₩40,012 | ₩38,692 | ₩38,692 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,662 | ₩41,662 | ₩38,336 | ₩39,038 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,587 | ₩42,587 | ₩40,629 | ₩41,756 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,867 | ₩44,867 | ₩42,721 | ₩43,055 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩48,111 | ₩48,111 | ₩46,599 | ₩46,599 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,305 | ₩49,305 | ₩47,951 | ₩48,608 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,914 | ₩51,571 | ₩50,807 | ₩51,236 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,579 | ₩51,434 | ₩50,485 | ₩51,434 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,692 | ₩51,692 | ₩49,989 | ₩50,442 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩53,059 | ₩53,059 | ₩51,736 | ₩51,812 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,611 | ₩51,745 | ₩50,611 | ₩51,382 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,940 | ₩50,954 | ₩49,721 | ₩50,886 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,297 | ₩50,525 | ₩49,710 | ₩49,710 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,928 | ₩49,721 | ₩47,253 | ₩49,054 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,809 | ₩49,723 | ₩48,809 | ₩49,613 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,742 | ₩49,104 | ₩48,742 | ₩48,742 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,666 | ₩48,406 | ₩46,666 | ₩48,075 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,272 | ₩49,975 | ₩48,272 | ₩49,251 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,778 | ₩49,255 | ₩46,533 | ₩48,688 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,970 | ₩53,356 | ₩48,995 | ₩48,995 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,874 | ₩51,370 | ₩50,579 | ₩51,130 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,512 | ₩51,209 | ₩49,864 | ₩50,796 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,805 | ₩53,918 | ₩51,830 | ₩52,480 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,920 | ₩54,615 | ₩51,920 | ₩52,801 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,438 | ₩56,438 | ₩52,149 | ₩53,106 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩58,168 | ₩58,168 | ₩56,278 | ₩56,932 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,243 | ₩57,659 | ₩56,184 | ₩57,424 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩62,110 | ₩62,110 | ₩59,737 | ₩59,852 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,273 | ₩61,011 | ₩56,814 | ₩59,575 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,407 | ₩67,407 | ₩61,188 | ₩62,627 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩62,131 | ₩65,262 | ₩57,391 | ₩63,378 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,773 | ₩66,223 | ₩62,273 | ₩63,907 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,386 | ₩69,794 | ₩67,742 | ₩67,742 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,539 | ₩70,826 | ₩68,279 | ₩69,928 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩69,204 | ₩69,325 | ₩67,703 | ₩67,703 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩72,221 | ₩72,221 | ₩70,075 | ₩70,075 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,541 | ₩74,541 | ₩71,454 | ₩71,454 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,910 | ₩74,226 | ₩73,548 | ₩74,089 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩70,250 | ₩71,242 | ₩70,250 | ₩70,301 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩69,123 | ₩69,190 | ₩67,862 | ₩68,206 | -1.33% | 1.9천 |
|---|