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 | ₩57,064 | ₩57,064 | ₩53,255 | ₩53,349 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,109 | ₩59,109 | ₩54,431 | ₩55,621 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,073 | ₩61,768 | ₩59,509 | ₩60,338 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,053 | ₩64,053 | ₩62,209 | ₩62,463 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,320 | ₩64,320 | ₩61,741 | ₩62,623 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,187 | ₩67,254 | ₩63,920 | ₩64,935 | +1.17% | 12만 |
| 2026.10.01 | ₩60,819 | ₩62,178 | ₩59,972 | ₩61,233 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,674 | ₩61,674 | ₩59,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,472 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,233 | ₩63,024 | ₩59,870 | ₩61,403 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,069 | ₩65,069 | ₩57,665 | ₩58,841 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,570 | ₩70,160 | ₩66,606 | ₩66,713 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩70,027 | ₩70,294 | ₩65,096 | ₩65,416 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,486 | ₩72,887 | ₩70,241 | ₩72,069 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,111 | ₩72,480 | ₩68,303 | ₩72,379 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,029 | ₩69,826 | ₩62,029 | ₩69,586 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,050 | ₩58,855 | ₩55,387 | ₩58,855 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,046 | ₩56,322 | ₩54,404 | ₩56,088 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩50,943 | ₩53,015 | ₩50,021 | ₩50,916 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,676 | ₩53,028 | ₩50,026 | ₩50,026 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,518 | ₩52,059 | ₩49,193 | ₩49,580 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,714 | ₩57,465 | ₩53,937 | ₩56,730 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,059 | ₩55,119 | ₩53,643 | ₩54,177 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,309 | ₩59,296 | ₩56,309 | ₩56,623 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,701 | ₩57,652 | ₩54,498 | ₩56,249 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,456 | ₩55,166 | ₩53,456 | ₩54,017 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,794 | ₩52,233 | ₩47,543 | ₩51,792 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,658 | ₩50,155 | ₩48,658 | ₩49,861 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩49,941 | ₩50,115 | ₩48,731 | ₩49,928 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩50,903 | ₩52,119 | ₩50,890 | ₩51,705 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,126 | ₩55,995 | ₩51,451 | ₩51,692 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,623 | ₩58,815 | ₩54,298 | ₩55,634 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,346 | ₩54,886 | ₩51,438 | ₩54,685 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,148 | ₩53,723 | ₩51,879 | ₩52,213 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,810 | ₩51,585 | ₩50,115 | ₩51,344 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,115 | ₩56,349 | ₩53,322 | ₩53,643 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,805 | ₩55,647 | ₩53,389 | ₩55,580 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,596 | ₩59,984 | ₩53,081 | ₩55,073 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,080 | ₩58,080 | ₩54,739 | ₩56,409 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩64,000 | ₩65,001 | ₩61,180 | ₩61,287 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,147 | ₩65,229 | ₩63,539 | ₩64,748 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,171 | ₩67,488 | ₩63,171 | ₩64,494 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,372 | ₩64,815 | ₩61,207 | ₩62,663 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩62,008 | ₩62,937 | ₩60,645 | ₩61,848 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,283 | ₩65,577 | ₩61,273 | ₩61,594 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,532 | ₩71,072 | ₩64,347 | ₩66,285 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,474 | ₩69,532 | ₩61,474 | ₩67,581 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,430 | ₩65,824 | ₩62,650 | ₩64,053 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,138 | ₩66,312 | ₩60,138 | ₩65,944 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,362 | ₩55,039 | ₩47,335 | ₩54,110 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,554 | ₩61,554 | ₩55,447 | ₩55,447 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,124 | ₩60,124 | ₩53,564 | ₩56,195 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩56,903 | ₩56,903 | ₩51,010 | ₩51,010 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,138 | ₩60,138 | ₩56,035 | ₩56,797 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,209 | ₩66,820 | ₩59,215 | ₩63,144 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,276 | ₩70,618 | ₩61,808 | ₩62,196 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,156 | ₩68,984 | ₩66,245 | ₩68,984 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,492 | ₩70,307 | ₩68,557 | ₩69,051 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,223 | ₩71,844 | ₩66,499 | ₩70,855 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,243 | ₩67,007 | ₩64,320 | ₩65,096 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩61,020 | ₩67,461 | ₩58,541 | ₩66,018 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,686 | ₩66,686 | ₩61,621 | ₩64,093 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,109 | ₩72,165 | ₩65,289 | ₩69,185 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,116 | ₩74,116 | ₩68,076 | ₩69,947 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,720 | ₩81,720 | ₩74,183 | ₩75,399 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,197 | ₩86,221 | ₩83,391 | ₩84,573 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,656 | ₩89,525 | ₩79,515 | ₩85,966 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,225 | ₩81,132 | ₩74,424 | ₩77,243 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,188 | ₩82,188 | ₩76,188 | ₩77,177 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩81,827 | ₩88,870 | ₩81,827 | ₩84,468 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩92,799 | ₩96,020 | ₩81,092 | ₩82,455 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩92,879 | ₩92,879 | ₩88,402 | ₩90,353 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩93,881 | ₩97,556 | ₩91,108 | ₩95,719 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩91,930 | ₩92,799 | ₩79,448 | ₩91,676 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,619 | ₩94,249 | ₩90,033 | ₩92,953 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,377 | ₩107,472 | ₩94,576 | ₩97,583 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,256 | ₩106,256 | ₩95,645 | ₩101,044 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,255 | ₩117,255 | ₩103,330 | ₩103,503 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩130,565 | ₩130,565 | ₩116,661 | ₩118,992 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,133 | ₩137,327 | ₩127,565 | ₩132,396 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,111 | ₩133,639 | ₩119,660 | ₩125,567 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,235 | ₩128,056 | ₩117,228 | ₩117,228 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,170 | ₩124,658 | ₩107,860 | ₩123,335 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,241 | ₩115,464 | ₩105,241 | ₩113,807 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,356 | ₩100,964 | ₩91,289 | ₩100,478 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,206 | ₩95,886 | ₩86,879 | ₩88,027 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩104,720 | ₩106,911 | ₩85,315 | ₩93,796 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,261 | ₩107,713 | ₩98,719 | ₩101,746 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩119,006 | ₩119,006 | ₩101,105 | ₩103,614 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩118,003 | ₩122,734 | ₩113,406 | ₩121,293 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,284 | ₩130,017 | ₩114,729 | ₩128,697 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩127,973 | ₩133,639 | ₩119,700 | ₩124,418 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,611 | ₩131,548 | ₩109,611 | ₩127,184 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,575 | ₩111,141 | ₩103,650 | ₩109,571 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩94,924 | ₩106,911 | ₩94,924 | ₩103,049 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,220 | ₩97,450 | ₩89,378 | ₩90,808 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,300 | ₩97,579 | ₩92,238 | ₩97,579 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,175 | ₩96,220 | ₩88,021 | ₩93,039 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩76,842 | ₩90,594 | ₩76,842 | ₩90,594 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,488 | ₩77,043 | ₩67,488 | ₩75,874 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩59,910 | ₩65,403 | ₩58,761 | ₩64,680 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,285 | ₩61,751 | ₩58,708 | ₩61,751 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,064 | ₩63,064 | ₩60,873 | ₩60,894 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩64,951 | ₩67,621 | ₩62,209 | ₩67,621 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩60,926 | ₩64,951 | ₩60,632 | ₩64,951 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩58,935 | ₩63,171 | ₩58,160 | ₩60,017 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,138 | ₩62,810 | ₩60,138 | ₩61,835 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩64,949 | ₩65,443 | ₩62,135 | ₩62,864 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,147 | ₩70,147 | ₩62,055 | ₩62,356 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,501 | ₩72,165 | ₩66,329 | ₩71,484 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,608 | ₩62,610 | ₩59,803 | ₩61,327 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩63,011 | ₩63,011 | ₩57,598 | ₩59,276 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,291 | ₩68,343 | ₩62,423 | ₩63,692 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,744 | ₩64,998 | ₩60,039 | ₩63,218 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,483 | ₩60,685 | ₩57,365 | ₩59,971 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩58,801 | ₩60,685 | ₩57,806 | ₩58,921 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,368 | ₩73,368 | ₩63,185 | ₩65,284 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,423 | ₩73,742 | ₩68,423 | ₩72,933 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,280 | ₩63,837 | ₩58,267 | ₩62,248 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,122 | ₩59,496 | ₩53,122 | ₩59,349 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,110 | ₩54,110 | ₩51,705 | ₩51,945 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,516 | ₩52,119 | ₩48,605 | ₩52,119 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩47,990 | ₩49,727 | ₩47,990 | ₩49,299 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,734 | ₩48,805 | ₩46,493 | ₩47,976 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩46,894 | ₩47,195 | ₩46,546 | ₩47,161 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩47,843 | ₩48,177 | ₩46,774 | ₩47,936 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩42,992 | ₩46,369 | ₩42,831 | ₩46,369 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,368 | ₩47,308 | ₩43,753 | ₩44,010 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩44,876 | ₩44,876 | ₩42,845 | ₩44,291 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,544 | ₩45,544 | ₩43,580 | ₩43,871 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,762 | ₩42,294 | ₩40,145 | ₩42,150 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩43,887 | ₩44,963 | ₩43,406 | ₩43,927 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,237 | ₩45,437 | ₩43,753 | ₩44,943 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,239 | ₩47,869 | ₩46,172 | ₩47,081 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,099 | ₩45,635 | ₩43,099 | ₩45,635 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,764 | ₩43,566 | ₩40,159 | ₩40,399 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,121 | ₩47,121 | ₩43,139 | ₩43,628 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,313 | ₩50,435 | ₩47,415 | ₩47,616 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩47,990 | ₩49,767 | ₩47,108 | ₩48,328 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,319 | ₩42,176 | ₩40,052 | ₩40,265 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,279 | ₩41,749 | ₩39,691 | ₩40,974 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,225 | ₩42,564 | ₩39,571 | ₩39,677 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,181 | ₩38,926 | ₩37,085 | ₩38,926 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,820 | ₩39,036 | ₩37,820 | ₩38,527 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,510 | ₩38,100 | ₩36,510 | ₩38,100 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,748 | ₩36,497 | ₩34,719 | ₩36,024 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,131 | ₩35,080 | ₩34,131 | ₩34,198 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,134 | ₩35,334 | ₩33,944 | ₩33,984 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩35,909 | ₩36,811 | ₩35,601 | ₩35,762 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩34,973 | ₩36,379 | ₩34,973 | ₩35,853 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,116 | ₩34,908 | ₩32,835 | ₩34,908 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,163 | ₩36,163 | ₩33,998 | ₩34,184 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩36,898 | ₩37,740 | ₩36,042 | ₩36,381 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,301 | ₩38,301 | ₩37,098 | ₩37,872 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩35,962 | ₩37,058 | ₩34,987 | ₩37,058 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,154 | ₩38,408 | ₩36,938 | ₩37,979 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,196 | ₩39,851 | ₩39,076 | ₩39,329 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩40,987 | ₩42,029 | ₩39,671 | ₩40,252 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,346 | ₩41,461 | ₩39,945 | ₩41,093 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,675 | ₩40,800 | ₩38,675 | ₩39,734 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,648 | ₩39,103 | ₩37,419 | ₩37,940 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,651 | ₩40,640 | ₩39,103 | ₩39,103 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,824 | ₩39,824 | ₩38,288 | ₩39,632 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,706 | ₩41,054 | ₩39,490 | ₩39,823 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,354 | ₩39,758 | ₩37,407 | ₩39,758 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩38,876 | ₩40,386 | ₩38,301 | ₩39,544 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,239 | ₩40,680 | ₩38,381 | ₩38,515 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩40,920 | ₩40,920 | ₩39,611 | ₩39,776 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,691 | ₩41,428 | ₩39,544 | ₩39,878 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,793 | ₩39,485 | ₩37,245 | ₩39,485 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,548 | ₩39,424 | ₩35,548 | ₩39,277 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,646 | ₩35,815 | ₩31,044 | ₩34,278 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,073 | ₩32,808 | ₩31,874 | ₩32,438 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,597 | ₩33,744 | ₩31,258 | ₩32,251 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,554 | ₩33,396 | ₩32,554 | ₩32,942 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,781 | ₩33,864 | ₩32,969 | ₩33,129 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,201 | ₩35,201 | ₩33,356 | ₩34,332 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,165 | ₩37,165 | ₩34,586 | ₩34,788 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,697 | ₩37,418 | ₩36,644 | ₩36,644 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,305 | ₩37,305 | ₩36,457 | ₩36,457 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,718 | ₩39,718 | ₩37,214 | ₩37,499 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,343 | ₩39,985 | ₩38,556 | ₩38,556 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,096 | ₩37,793 | ₩36,042 | ₩36,568 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,450 | ₩34,973 | ₩33,450 | ₩34,131 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,519 | ₩34,559 | ₩33,677 | ₩34,038 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,706 | ₩34,853 | ₩33,396 | ₩33,396 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,744 | ₩33,744 | ₩32,554 | ₩33,343 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,414 | ₩36,550 | ₩34,039 | ₩34,719 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,683 | ₩36,042 | ₩35,227 | ₩35,960 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,392 | ₩37,392 | ₩35,869 | ₩36,791 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,673 | ₩37,673 | ₩36,184 | ₩37,352 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,593 | ₩38,635 | ₩37,593 | ₩38,408 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,421 | ₩38,503 | ₩38,167 | ₩38,183 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,172 | ₩40,613 | ₩38,368 | ₩38,368 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,392 | ₩38,862 | ₩37,392 | ₩38,159 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,590 | ₩36,728 | ₩36,176 | ₩36,176 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,296 | ₩36,951 | ₩36,296 | ₩36,649 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,430 | ₩36,470 | ₩36,323 | ₩36,434 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,245 | ₩37,245 | ₩36,457 | ₩36,457 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,218 | ₩37,299 | ₩37,086 | ₩37,243 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,221 | ₩38,221 | ₩37,025 | ₩37,419 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,835 | ₩39,317 | ₩37,949 | ₩37,953 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,815 | ₩38,996 | ₩38,582 | ₩38,996 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,704 | ₩39,878 | ₩38,562 | ₩38,562 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,522 | ₩41,522 | ₩38,207 | ₩38,906 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,444 | ₩42,444 | ₩40,493 | ₩41,615 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,716 | ₩44,716 | ₩42,577 | ₩42,910 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩47,950 | ₩47,950 | ₩46,442 | ₩46,442 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,139 | ₩49,139 | ₩47,789 | ₩48,444 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,743 | ₩51,398 | ₩50,636 | ₩51,063 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,409 | ₩51,261 | ₩50,315 | ₩51,261 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,518 | ₩51,518 | ₩49,821 | ₩50,272 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩52,881 | ₩52,881 | ₩51,562 | ₩51,638 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,441 | ₩51,571 | ₩50,441 | ₩51,209 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,773 | ₩50,783 | ₩49,553 | ₩50,715 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,128 | ₩50,355 | ₩49,543 | ₩49,543 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,767 | ₩49,553 | ₩47,094 | ₩48,889 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,645 | ₩49,556 | ₩48,645 | ₩49,446 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,578 | ₩48,939 | ₩48,578 | ₩48,578 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,509 | ₩48,244 | ₩46,509 | ₩47,914 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,110 | ₩49,807 | ₩48,110 | ₩49,086 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,617 | ₩49,090 | ₩46,377 | ₩48,524 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,791 | ₩53,176 | ₩48,830 | ₩48,830 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,703 | ₩51,197 | ₩50,409 | ₩50,958 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,342 | ₩51,037 | ₩49,696 | ₩50,625 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,627 | ₩53,736 | ₩51,655 | ₩52,304 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,745 | ₩54,431 | ₩51,745 | ₩52,623 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,249 | ₩56,249 | ₩51,974 | ₩52,928 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩57,973 | ₩57,973 | ₩56,088 | ₩56,740 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,050 | ₩57,465 | ₩55,995 | ₩57,231 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩61,902 | ₩61,902 | ₩59,536 | ₩59,651 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,071 | ₩60,806 | ₩56,623 | ₩59,374 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,180 | ₩67,180 | ₩60,982 | ₩62,416 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩61,922 | ₩65,042 | ₩57,197 | ₩63,164 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,559 | ₩66,000 | ₩62,063 | ₩63,692 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,156 | ₩69,559 | ₩67,514 | ₩67,514 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,305 | ₩70,588 | ₩68,049 | ₩69,693 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩68,971 | ₩69,091 | ₩67,476 | ₩67,476 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩71,978 | ₩71,978 | ₩69,840 | ₩69,840 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,290 | ₩74,290 | ₩71,214 | ₩71,214 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,662 | ₩73,976 | ₩73,301 | ₩73,840 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩70,013 | ₩71,002 | ₩70,013 | ₩70,064 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩68,891 | ₩68,958 | ₩67,633 | ₩67,977 | -1.33% | 1.9천 |
|---|