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 | ₩57,140 | ₩57,140 | ₩53,326 | ₩53,420 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,188 | ₩59,188 | ₩54,504 | ₩55,695 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,155 | ₩61,851 | ₩59,589 | ₩60,419 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,139 | ₩64,139 | ₩62,292 | ₩62,547 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,407 | ₩64,407 | ₩61,824 | ₩62,707 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,273 | ₩67,344 | ₩64,005 | ₩65,022 | +1.17% | 12만 |
| 2026.10.01 | ₩60,901 | ₩62,262 | ₩60,052 | ₩61,315 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,757 | ₩61,757 | ₩59,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,553 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,315 | ₩63,109 | ₩59,950 | ₩61,485 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,156 | ₩65,156 | ₩57,742 | ₩58,920 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,662 | ₩70,254 | ₩66,695 | ₩66,802 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩70,121 | ₩70,388 | ₩65,183 | ₩65,504 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,583 | ₩72,984 | ₩70,335 | ₩72,165 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,204 | ₩72,578 | ₩68,394 | ₩72,476 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,112 | ₩69,920 | ₩62,112 | ₩69,679 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,127 | ₩58,933 | ₩55,461 | ₩58,933 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,120 | ₩56,398 | ₩54,477 | ₩56,163 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩51,011 | ₩53,086 | ₩50,088 | ₩50,985 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,744 | ₩53,099 | ₩50,093 | ₩50,093 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,587 | ₩52,129 | ₩49,258 | ₩49,646 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,789 | ₩57,542 | ₩54,009 | ₩56,806 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,133 | ₩55,193 | ₩53,715 | ₩54,250 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,384 | ₩59,375 | ₩56,384 | ₩56,699 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,775 | ₩57,729 | ₩54,571 | ₩56,324 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,527 | ₩55,240 | ₩53,527 | ₩54,089 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,861 | ₩52,303 | ₩47,607 | ₩51,861 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,723 | ₩50,222 | ₩48,723 | ₩49,927 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩50,008 | ₩50,182 | ₩48,797 | ₩49,994 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩50,971 | ₩52,189 | ₩50,958 | ₩51,774 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,200 | ₩56,070 | ₩51,520 | ₩51,761 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,699 | ₩58,893 | ₩54,370 | ₩55,708 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,417 | ₩54,959 | ₩51,507 | ₩54,758 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,219 | ₩53,795 | ₩51,948 | ₩52,283 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,878 | ₩51,654 | ₩50,182 | ₩51,413 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,190 | ₩56,424 | ₩53,393 | ₩53,715 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,879 | ₩55,722 | ₩53,460 | ₩55,655 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,672 | ₩60,064 | ₩53,153 | ₩55,146 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,157 | ₩58,157 | ₩54,812 | ₩56,485 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩64,085 | ₩65,088 | ₩61,262 | ₩61,369 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,233 | ₩65,317 | ₩63,624 | ₩64,835 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,256 | ₩67,578 | ₩63,256 | ₩64,581 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,456 | ₩64,902 | ₩61,289 | ₩62,747 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩62,092 | ₩63,022 | ₩60,727 | ₩61,931 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,370 | ₩65,664 | ₩61,356 | ₩61,677 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,626 | ₩71,167 | ₩64,433 | ₩66,374 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,556 | ₩69,626 | ₩61,556 | ₩67,672 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,517 | ₩65,912 | ₩62,734 | ₩64,139 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,218 | ₩66,400 | ₩60,218 | ₩66,032 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,434 | ₩55,113 | ₩47,398 | ₩54,183 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,637 | ₩61,637 | ₩55,521 | ₩55,521 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,205 | ₩60,205 | ₩53,636 | ₩56,270 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩56,980 | ₩56,980 | ₩51,078 | ₩51,078 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,218 | ₩60,218 | ₩56,110 | ₩56,873 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,292 | ₩66,909 | ₩59,295 | ₩63,229 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,368 | ₩70,712 | ₩61,891 | ₩62,279 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,247 | ₩69,077 | ₩66,334 | ₩69,077 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,585 | ₩70,402 | ₩68,649 | ₩69,144 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,314 | ₩71,941 | ₩66,588 | ₩70,950 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,330 | ₩67,096 | ₩64,407 | ₩65,183 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩61,101 | ₩67,551 | ₩58,619 | ₩66,106 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,775 | ₩66,775 | ₩61,703 | ₩64,179 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,205 | ₩72,262 | ₩65,377 | ₩69,278 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,215 | ₩74,215 | ₩68,167 | ₩70,040 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,830 | ₩81,830 | ₩74,282 | ₩75,500 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,313 | ₩86,337 | ₩83,502 | ₩84,687 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,766 | ₩89,645 | ₩79,622 | ₩86,081 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,326 | ₩81,241 | ₩74,523 | ₩77,347 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,298 | ₩82,298 | ₩76,290 | ₩77,280 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩81,937 | ₩88,989 | ₩81,937 | ₩84,581 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩92,923 | ₩96,148 | ₩81,201 | ₩82,566 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩93,004 | ₩93,004 | ₩88,521 | ₩90,474 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩94,007 | ₩97,687 | ₩91,230 | ₩95,847 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩92,053 | ₩92,923 | ₩79,555 | ₩91,799 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,743 | ₩94,375 | ₩90,153 | ₩93,077 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,519 | ₩107,616 | ₩94,703 | ₩97,714 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,399 | ₩106,399 | ₩95,774 | ₩101,180 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,412 | ₩117,412 | ₩103,468 | ₩103,642 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩130,740 | ₩130,740 | ₩116,818 | ₩119,152 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,305 | ₩137,511 | ₩127,736 | ₩132,573 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,277 | ₩133,818 | ₩119,821 | ₩125,735 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,396 | ₩128,227 | ₩117,385 | ₩117,385 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,324 | ₩124,825 | ₩108,005 | ₩123,501 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,382 | ₩115,619 | ₩105,382 | ₩113,959 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,478 | ₩101,100 | ₩91,411 | ₩100,612 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,327 | ₩96,014 | ₩86,995 | ₩88,145 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩104,860 | ₩107,054 | ₩85,429 | ₩93,921 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,398 | ₩107,857 | ₩98,851 | ₩101,882 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩119,165 | ₩119,165 | ₩101,240 | ₩103,753 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩118,161 | ₩122,898 | ₩113,558 | ₩121,456 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,451 | ₩130,192 | ₩114,883 | ₩128,869 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩128,144 | ₩133,818 | ₩119,861 | ₩124,585 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,758 | ₩131,724 | ₩109,758 | ₩127,355 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,716 | ₩111,290 | ₩103,789 | ₩109,717 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩95,051 | ₩107,054 | ₩95,051 | ₩103,187 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,349 | ₩97,580 | ₩89,497 | ₩90,929 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,429 | ₩97,710 | ₩92,361 | ₩97,710 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,293 | ₩96,349 | ₩88,139 | ₩93,164 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩76,945 | ₩90,715 | ₩76,945 | ₩90,715 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,578 | ₩77,146 | ₩67,578 | ₩75,975 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩59,991 | ₩65,491 | ₩58,840 | ₩64,767 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,365 | ₩61,833 | ₩58,786 | ₩61,833 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,149 | ₩63,149 | ₩60,954 | ₩60,976 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩65,038 | ₩67,712 | ₩62,292 | ₩67,712 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩61,008 | ₩65,038 | ₩60,713 | ₩65,038 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩59,014 | ₩63,256 | ₩58,238 | ₩60,098 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,218 | ₩62,894 | ₩60,218 | ₩61,918 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩65,036 | ₩65,531 | ₩62,219 | ₩62,948 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,241 | ₩70,241 | ₩62,138 | ₩62,439 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,591 | ₩72,262 | ₩66,418 | ₩71,579 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,690 | ₩62,694 | ₩59,884 | ₩61,409 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩63,095 | ₩63,095 | ₩57,676 | ₩59,355 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,376 | ₩68,435 | ₩62,506 | ₩63,778 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,828 | ₩65,085 | ₩60,119 | ₩63,303 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,562 | ₩60,767 | ₩57,441 | ₩60,051 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩58,880 | ₩60,767 | ₩57,883 | ₩59,000 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,466 | ₩73,466 | ₩63,269 | ₩65,371 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,515 | ₩73,841 | ₩68,515 | ₩73,031 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,358 | ₩63,922 | ₩58,345 | ₩62,331 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,193 | ₩59,576 | ₩53,193 | ₩59,429 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,183 | ₩54,183 | ₩51,774 | ₩52,015 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,583 | ₩52,189 | ₩48,670 | ₩52,189 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩48,054 | ₩49,794 | ₩48,054 | ₩49,365 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,796 | ₩48,870 | ₩46,555 | ₩48,041 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩46,957 | ₩47,258 | ₩46,609 | ₩47,224 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩47,907 | ₩48,241 | ₩46,836 | ₩48,001 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩43,049 | ₩46,431 | ₩42,889 | ₩46,431 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,428 | ₩47,372 | ₩43,812 | ₩44,069 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩44,936 | ₩44,936 | ₩42,902 | ₩44,350 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,605 | ₩45,605 | ₩43,638 | ₩43,930 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,818 | ₩42,351 | ₩40,199 | ₩42,206 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩43,946 | ₩45,023 | ₩43,464 | ₩43,986 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,297 | ₩45,498 | ₩43,812 | ₩45,003 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,301 | ₩47,934 | ₩46,234 | ₩47,144 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,156 | ₩45,696 | ₩43,156 | ₩45,696 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,822 | ₩43,625 | ₩40,212 | ₩40,453 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,184 | ₩47,184 | ₩43,196 | ₩43,686 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,379 | ₩50,503 | ₩47,479 | ₩47,679 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩48,054 | ₩49,834 | ₩47,171 | ₩48,393 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,373 | ₩42,233 | ₩40,105 | ₩40,319 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,333 | ₩41,805 | ₩39,744 | ₩41,029 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,279 | ₩42,621 | ₩39,624 | ₩39,731 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,232 | ₩38,979 | ₩37,134 | ₩38,979 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,870 | ₩39,088 | ₩37,870 | ₩38,578 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,559 | ₩38,152 | ₩36,559 | ₩38,152 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,796 | ₩36,546 | ₩34,766 | ₩36,072 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,177 | ₩35,127 | ₩34,177 | ₩34,244 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,181 | ₩35,381 | ₩33,990 | ₩34,030 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩35,957 | ₩36,860 | ₩35,649 | ₩35,810 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩35,020 | ₩36,428 | ₩35,020 | ₩35,901 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,160 | ₩34,955 | ₩32,879 | ₩34,955 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,211 | ₩36,211 | ₩34,043 | ₩34,229 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩36,947 | ₩37,790 | ₩36,091 | ₩36,429 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,352 | ₩38,352 | ₩37,148 | ₩37,923 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩36,010 | ₩37,108 | ₩35,034 | ₩37,108 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,205 | ₩38,459 | ₩36,987 | ₩38,030 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,249 | ₩39,905 | ₩39,128 | ₩39,381 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩41,042 | ₩42,086 | ₩39,724 | ₩40,306 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,400 | ₩41,517 | ₩39,998 | ₩41,148 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,727 | ₩40,855 | ₩38,727 | ₩39,787 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,700 | ₩39,155 | ₩37,469 | ₩37,991 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,704 | ₩40,694 | ₩39,155 | ₩39,155 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,878 | ₩39,878 | ₩38,339 | ₩39,685 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,761 | ₩41,109 | ₩39,543 | ₩39,876 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,406 | ₩39,811 | ₩37,457 | ₩39,811 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩38,928 | ₩40,440 | ₩38,352 | ₩39,597 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,293 | ₩40,734 | ₩38,433 | ₩38,566 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩40,975 | ₩40,975 | ₩39,664 | ₩39,830 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,744 | ₩41,484 | ₩39,597 | ₩39,931 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,844 | ₩39,538 | ₩37,295 | ₩39,538 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,596 | ₩39,476 | ₩35,596 | ₩39,329 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,688 | ₩35,863 | ₩31,086 | ₩34,324 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,116 | ₩32,852 | ₩31,917 | ₩32,482 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,642 | ₩33,789 | ₩31,300 | ₩32,294 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,598 | ₩33,441 | ₩32,598 | ₩32,986 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,827 | ₩33,909 | ₩33,013 | ₩33,173 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,248 | ₩35,248 | ₩33,401 | ₩34,378 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,215 | ₩37,215 | ₩34,632 | ₩34,834 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,746 | ₩37,468 | ₩36,693 | ₩36,693 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,355 | ₩37,355 | ₩36,506 | ₩36,506 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,771 | ₩39,771 | ₩37,264 | ₩37,549 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,396 | ₩40,038 | ₩38,608 | ₩38,608 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,144 | ₩37,844 | ₩36,091 | ₩36,617 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,495 | ₩35,020 | ₩33,495 | ₩34,177 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,565 | ₩34,605 | ₩33,722 | ₩34,083 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,753 | ₩34,900 | ₩33,441 | ₩33,441 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,789 | ₩33,789 | ₩32,598 | ₩33,388 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,462 | ₩36,599 | ₩34,085 | ₩34,766 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,731 | ₩36,091 | ₩35,274 | ₩36,008 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,442 | ₩37,442 | ₩35,917 | ₩36,840 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,723 | ₩37,723 | ₩36,233 | ₩37,402 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,643 | ₩38,687 | ₩37,643 | ₩38,459 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,473 | ₩38,554 | ₩38,218 | ₩38,234 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,226 | ₩40,667 | ₩38,419 | ₩38,419 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,442 | ₩38,914 | ₩37,442 | ₩38,210 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,639 | ₩36,777 | ₩36,225 | ₩36,225 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,345 | ₩37,001 | ₩36,345 | ₩36,698 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,479 | ₩36,519 | ₩36,372 | ₩36,483 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,295 | ₩37,295 | ₩36,506 | ₩36,506 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,268 | ₩37,349 | ₩37,136 | ₩37,292 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,272 | ₩38,272 | ₩37,074 | ₩37,469 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,888 | ₩39,369 | ₩38,000 | ₩38,004 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,867 | ₩39,048 | ₩38,633 | ₩39,048 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,757 | ₩39,931 | ₩38,613 | ₩38,613 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,577 | ₩41,577 | ₩38,259 | ₩38,958 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,501 | ₩42,501 | ₩40,547 | ₩41,671 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,776 | ₩44,776 | ₩42,634 | ₩42,968 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩48,014 | ₩48,014 | ₩46,504 | ₩46,504 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,205 | ₩49,205 | ₩47,853 | ₩48,509 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,811 | ₩51,466 | ₩50,704 | ₩51,132 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,476 | ₩51,330 | ₩50,382 | ₩51,330 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,587 | ₩51,587 | ₩49,887 | ₩50,340 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩52,952 | ₩52,952 | ₩51,631 | ₩51,707 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,508 | ₩51,640 | ₩50,508 | ₩51,278 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,839 | ₩50,851 | ₩49,620 | ₩50,783 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,195 | ₩50,423 | ₩49,609 | ₩49,609 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,831 | ₩49,620 | ₩47,157 | ₩48,955 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,710 | ₩49,622 | ₩48,710 | ₩49,513 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,643 | ₩49,004 | ₩48,643 | ₩48,643 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,571 | ₩48,308 | ₩46,571 | ₩47,978 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,174 | ₩49,874 | ₩48,174 | ₩49,151 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,681 | ₩49,155 | ₩46,439 | ₩48,589 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,862 | ₩53,248 | ₩48,896 | ₩48,896 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,771 | ₩51,266 | ₩50,476 | ₩51,026 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,409 | ₩51,105 | ₩49,763 | ₩50,693 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,698 | ₩53,808 | ₩51,725 | ₩52,374 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,814 | ₩54,504 | ₩51,814 | ₩52,694 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,324 | ₩56,324 | ₩52,043 | ₩52,999 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩58,050 | ₩58,050 | ₩56,163 | ₩56,816 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,127 | ₩57,542 | ₩56,070 | ₩57,308 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩61,984 | ₩61,984 | ₩59,616 | ₩59,731 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,151 | ₩60,887 | ₩56,699 | ₩59,454 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,270 | ₩67,270 | ₩61,064 | ₩62,500 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩62,005 | ₩65,129 | ₩57,274 | ₩63,249 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,644 | ₩66,089 | ₩62,146 | ₩63,778 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,247 | ₩69,652 | ₩67,605 | ₩67,605 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,398 | ₩70,683 | ₩68,140 | ₩69,786 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩69,063 | ₩69,184 | ₩67,566 | ₩67,566 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩72,074 | ₩72,074 | ₩69,933 | ₩69,933 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,389 | ₩74,389 | ₩71,309 | ₩71,309 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,760 | ₩74,075 | ₩73,399 | ₩73,938 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩70,107 | ₩71,098 | ₩70,107 | ₩70,158 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩68,983 | ₩69,050 | ₩67,724 | ₩68,068 | -1.33% | 1.9천 |
|---|