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 | ₩57,283 | ₩57,283 | ₩53,460 | ₩53,553 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,335 | ₩59,335 | ₩54,640 | ₩55,834 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,307 | ₩62,005 | ₩59,738 | ₩60,570 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,299 | ₩64,299 | ₩62,448 | ₩62,703 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,567 | ₩64,567 | ₩61,978 | ₩62,864 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,433 | ₩67,512 | ₩64,165 | ₩65,184 | +1.17% | 12만 |
| 2026.10.01 | ₩61,053 | ₩62,417 | ₩60,202 | ₩61,468 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,911 | ₩61,911 | ₩59,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,704 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,468 | ₩63,266 | ₩60,100 | ₩61,639 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,319 | ₩65,319 | ₩57,887 | ₩59,067 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,833 | ₩70,430 | ₩66,861 | ₩66,969 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩70,296 | ₩70,564 | ₩65,345 | ₩65,667 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,764 | ₩73,167 | ₩70,510 | ₩72,345 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,377 | ₩72,759 | ₩68,565 | ₩72,657 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,267 | ₩70,094 | ₩62,267 | ₩69,853 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,269 | ₩59,081 | ₩55,599 | ₩59,081 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,257 | ₩56,538 | ₩54,613 | ₩56,304 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩51,139 | ₩53,218 | ₩50,213 | ₩51,112 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,870 | ₩53,232 | ₩50,218 | ₩50,218 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,716 | ₩52,259 | ₩49,381 | ₩49,770 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,928 | ₩57,685 | ₩54,144 | ₩56,948 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,271 | ₩55,331 | ₩53,849 | ₩54,385 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,525 | ₩59,523 | ₩56,525 | ₩56,840 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,915 | ₩57,873 | ₩54,707 | ₩56,465 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,661 | ₩55,378 | ₩53,661 | ₩54,224 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,985 | ₩52,433 | ₩47,726 | ₩51,991 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,845 | ₩50,347 | ₩48,845 | ₩50,052 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩50,133 | ₩50,307 | ₩48,919 | ₩50,119 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩51,098 | ₩52,319 | ₩51,085 | ₩51,903 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,338 | ₩56,210 | ₩51,649 | ₩51,890 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,840 | ₩59,040 | ₩54,506 | ₩55,847 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,547 | ₩55,096 | ₩51,635 | ₩54,895 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,352 | ₩53,929 | ₩52,078 | ₩52,413 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩51,005 | ₩51,783 | ₩50,307 | ₩51,541 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,330 | ₩56,565 | ₩53,527 | ₩53,849 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩55,016 | ₩55,861 | ₩53,594 | ₩55,794 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,813 | ₩60,214 | ₩53,285 | ₩55,284 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,302 | ₩58,302 | ₩54,949 | ₩56,626 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩64,245 | ₩65,250 | ₩61,415 | ₩61,522 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,393 | ₩65,480 | ₩63,783 | ₩64,997 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,414 | ₩67,747 | ₩63,414 | ₩64,742 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,615 | ₩65,064 | ₩61,442 | ₩62,904 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩62,247 | ₩63,179 | ₩60,878 | ₩62,086 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,533 | ₩65,828 | ₩61,509 | ₩61,831 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,799 | ₩71,345 | ₩64,594 | ₩66,539 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,710 | ₩69,799 | ₩61,710 | ₩67,841 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,681 | ₩66,077 | ₩62,890 | ₩64,299 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,368 | ₩66,566 | ₩60,368 | ₩66,197 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,567 | ₩55,251 | ₩47,517 | ₩54,318 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,790 | ₩61,790 | ₩55,660 | ₩55,660 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,355 | ₩60,355 | ₩53,769 | ₩56,411 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩57,122 | ₩57,122 | ₩51,206 | ₩51,206 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,368 | ₩60,368 | ₩56,250 | ₩57,015 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,448 | ₩67,076 | ₩59,443 | ₩63,387 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,538 | ₩70,889 | ₩62,045 | ₩62,434 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,418 | ₩69,249 | ₩66,499 | ₩69,249 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,759 | ₩70,577 | ₩68,820 | ₩69,316 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,485 | ₩72,120 | ₩66,754 | ₩71,127 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,493 | ₩67,264 | ₩64,567 | ₩65,345 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩61,254 | ₩67,720 | ₩58,765 | ₩66,271 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,942 | ₩66,942 | ₩61,857 | ₩64,339 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,382 | ₩72,442 | ₩65,540 | ₩69,450 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,401 | ₩74,401 | ₩68,337 | ₩70,215 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩82,034 | ₩82,034 | ₩74,468 | ₩75,689 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,528 | ₩86,552 | ₩83,711 | ₩84,898 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,973 | ₩89,868 | ₩79,820 | ₩86,296 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,514 | ₩81,444 | ₩74,709 | ₩77,540 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,503 | ₩82,503 | ₩76,480 | ₩77,473 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩82,141 | ₩89,211 | ₩82,141 | ₩84,792 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩93,155 | ₩96,388 | ₩81,403 | ₩82,772 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩93,236 | ₩93,236 | ₩88,742 | ₩90,700 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩94,242 | ₩97,931 | ₩91,458 | ₩96,086 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩92,283 | ₩93,155 | ₩79,753 | ₩92,028 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,974 | ₩94,611 | ₩90,378 | ₩93,309 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,785 | ₩107,885 | ₩94,939 | ₩97,958 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,664 | ₩106,664 | ₩96,013 | ₩101,432 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,705 | ₩117,705 | ₩103,726 | ₩103,901 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩131,066 | ₩131,066 | ₩117,109 | ₩119,449 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,625 | ₩137,855 | ₩128,055 | ₩132,904 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,587 | ₩134,152 | ₩120,120 | ₩126,049 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,697 | ₩128,547 | ₩117,678 | ₩117,678 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,612 | ₩125,137 | ₩108,274 | ₩123,809 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,645 | ₩115,907 | ₩105,645 | ₩114,244 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,706 | ₩101,352 | ₩91,639 | ₩100,864 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,553 | ₩96,254 | ₩87,212 | ₩88,365 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩105,122 | ₩107,322 | ₩85,643 | ₩94,156 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,653 | ₩108,127 | ₩99,098 | ₩102,137 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩119,462 | ₩119,462 | ₩101,493 | ₩104,012 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩118,456 | ₩123,205 | ₩113,841 | ₩121,759 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,761 | ₩130,516 | ₩115,169 | ₩129,191 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩128,464 | ₩134,152 | ₩120,160 | ₩124,896 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩110,031 | ₩132,053 | ₩110,031 | ₩127,672 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,980 | ₩111,568 | ₩104,048 | ₩109,991 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩95,288 | ₩107,322 | ₩95,288 | ₩103,445 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,589 | ₩97,824 | ₩89,721 | ₩91,156 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,670 | ₩97,954 | ₩92,592 | ₩97,954 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,513 | ₩96,589 | ₩88,359 | ₩93,397 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩77,137 | ₩90,942 | ₩77,137 | ₩90,942 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,747 | ₩77,339 | ₩67,747 | ₩76,165 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩60,140 | ₩65,654 | ₩58,987 | ₩64,928 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,516 | ₩61,988 | ₩58,933 | ₩61,988 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,306 | ₩63,306 | ₩61,106 | ₩61,128 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩65,201 | ₩67,881 | ₩62,448 | ₩67,881 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩61,160 | ₩65,201 | ₩60,865 | ₩65,201 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩59,161 | ₩63,414 | ₩58,383 | ₩60,248 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,368 | ₩63,051 | ₩60,368 | ₩62,072 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩65,198 | ₩65,694 | ₩62,374 | ₩63,105 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,416 | ₩70,416 | ₩62,293 | ₩62,595 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,760 | ₩72,442 | ₩66,584 | ₩71,758 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,844 | ₩62,850 | ₩60,033 | ₩61,562 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩63,253 | ₩63,253 | ₩57,820 | ₩59,503 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,534 | ₩68,605 | ₩62,662 | ₩63,937 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,984 | ₩65,248 | ₩60,269 | ₩63,461 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,711 | ₩60,918 | ₩57,585 | ₩60,201 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩59,027 | ₩60,918 | ₩58,027 | ₩59,148 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,649 | ₩73,649 | ₩63,427 | ₩65,535 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,686 | ₩74,025 | ₩68,686 | ₩73,213 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,504 | ₩64,082 | ₩58,490 | ₩62,487 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,325 | ₩59,724 | ₩53,325 | ₩59,577 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,318 | ₩54,318 | ₩51,903 | ₩52,145 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,709 | ₩52,319 | ₩48,791 | ₩52,319 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩48,174 | ₩49,918 | ₩48,174 | ₩49,489 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,913 | ₩48,992 | ₩46,671 | ₩48,161 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩47,074 | ₩47,376 | ₩46,725 | ₩47,342 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩48,026 | ₩48,362 | ₩46,953 | ₩48,120 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩43,157 | ₩46,547 | ₩42,996 | ₩46,547 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,538 | ₩47,490 | ₩43,921 | ₩44,179 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩45,048 | ₩45,048 | ₩43,009 | ₩44,461 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,719 | ₩45,719 | ₩43,747 | ₩44,039 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,923 | ₩42,456 | ₩40,299 | ₩42,312 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩44,056 | ₩45,135 | ₩43,573 | ₩44,096 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,410 | ₩45,612 | ₩43,921 | ₩45,115 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,417 | ₩48,053 | ₩46,350 | ₩47,262 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,264 | ₩45,810 | ₩43,264 | ₩45,810 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,929 | ₩43,734 | ₩40,313 | ₩40,554 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,302 | ₩47,302 | ₩43,304 | ₩43,795 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,502 | ₩50,629 | ₩47,597 | ₩47,798 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩48,174 | ₩49,958 | ₩47,289 | ₩48,513 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,474 | ₩42,338 | ₩40,205 | ₩40,420 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,433 | ₩41,909 | ₩39,843 | ₩41,131 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,380 | ₩42,727 | ₩39,722 | ₩39,830 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,327 | ₩39,076 | ₩37,227 | ₩39,076 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,965 | ₩39,186 | ₩37,965 | ₩38,675 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,650 | ₩38,247 | ₩36,650 | ₩38,247 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,886 | ₩36,637 | ₩34,853 | ₩36,162 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,262 | ₩35,215 | ₩34,262 | ₩34,329 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,269 | ₩35,470 | ₩34,075 | ₩34,115 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩36,047 | ₩36,952 | ₩35,738 | ₩35,899 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩35,108 | ₩36,519 | ₩35,108 | ₩35,990 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,243 | ₩35,042 | ₩32,961 | ₩35,042 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,302 | ₩36,302 | ₩34,128 | ₩34,315 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩37,039 | ₩37,885 | ₩36,181 | ₩36,520 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,448 | ₩38,448 | ₩37,241 | ₩38,017 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩36,100 | ₩37,200 | ₩35,121 | ₩37,200 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,300 | ₩38,555 | ₩37,080 | ₩38,125 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,347 | ₩40,004 | ₩39,226 | ₩39,480 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩41,144 | ₩42,191 | ₩39,823 | ₩40,407 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,500 | ₩41,621 | ₩40,098 | ₩41,250 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,824 | ₩40,957 | ₩38,824 | ₩39,886 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,797 | ₩39,253 | ₩37,563 | ₩38,086 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,803 | ₩40,796 | ₩39,253 | ₩39,253 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,977 | ₩39,977 | ₩38,435 | ₩39,784 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,863 | ₩41,211 | ₩39,642 | ₩39,976 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,502 | ₩39,910 | ₩37,550 | ₩39,910 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩39,025 | ₩40,541 | ₩38,448 | ₩39,696 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,393 | ₩40,836 | ₩38,528 | ₩38,663 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩41,077 | ₩41,077 | ₩39,763 | ₩39,929 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,843 | ₩41,587 | ₩39,696 | ₩40,031 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,938 | ₩39,637 | ₩37,388 | ₩39,637 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,684 | ₩39,575 | ₩35,684 | ₩39,427 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,767 | ₩35,953 | ₩31,164 | ₩34,410 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,196 | ₩32,934 | ₩31,997 | ₩32,563 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,726 | ₩33,873 | ₩31,378 | ₩32,375 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,679 | ₩33,525 | ₩32,679 | ₩33,068 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,911 | ₩33,994 | ₩33,095 | ₩33,256 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,336 | ₩35,336 | ₩33,484 | ₩34,464 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,308 | ₩37,308 | ₩34,719 | ₩34,921 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,838 | ₩37,561 | ₩36,784 | ₩36,784 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,449 | ₩37,449 | ₩36,597 | ₩36,597 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,870 | ₩39,870 | ₩37,357 | ₩37,643 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,494 | ₩40,138 | ₩38,704 | ₩38,704 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,234 | ₩37,938 | ₩36,181 | ₩36,708 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,578 | ₩35,108 | ₩33,578 | ₩34,262 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,651 | ₩34,692 | ₩33,806 | ₩34,169 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,839 | ₩34,987 | ₩33,525 | ₩33,525 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,873 | ₩33,873 | ₩32,679 | ₩33,471 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,550 | ₩36,691 | ₩34,170 | ₩34,853 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,820 | ₩36,181 | ₩35,362 | ₩36,098 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,536 | ₩37,536 | ₩36,006 | ₩36,932 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,817 | ₩37,817 | ₩36,323 | ₩37,495 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,737 | ₩38,783 | ₩37,737 | ₩38,555 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,569 | ₩38,651 | ₩38,314 | ₩38,330 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,326 | ₩40,769 | ₩38,515 | ₩38,515 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,536 | ₩39,011 | ₩37,536 | ₩38,306 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,731 | ₩36,869 | ₩36,315 | ₩36,315 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,436 | ₩37,093 | ₩36,436 | ₩36,790 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,570 | ₩36,610 | ₩36,463 | ₩36,574 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,388 | ₩37,388 | ₩36,597 | ₩36,597 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,361 | ₩37,442 | ₩37,229 | ₩37,385 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,367 | ₩38,367 | ₩37,167 | ₩37,563 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,985 | ₩39,468 | ₩38,095 | ₩38,099 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,964 | ₩39,146 | ₩38,730 | ₩39,146 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,857 | ₩40,031 | ₩38,710 | ₩38,710 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,681 | ₩41,681 | ₩38,354 | ₩39,056 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,607 | ₩42,607 | ₩40,648 | ₩41,775 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,887 | ₩44,887 | ₩42,741 | ₩43,075 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩48,134 | ₩48,134 | ₩46,621 | ₩46,621 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,328 | ₩49,328 | ₩47,973 | ₩48,630 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,938 | ₩51,595 | ₩50,830 | ₩51,259 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,602 | ₩51,458 | ₩50,508 | ₩51,458 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,716 | ₩51,716 | ₩50,012 | ₩50,465 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩53,084 | ₩53,084 | ₩51,760 | ₩51,836 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,634 | ₩51,769 | ₩50,634 | ₩51,406 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,964 | ₩50,978 | ₩49,744 | ₩50,909 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,320 | ₩50,548 | ₩49,733 | ₩49,733 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,950 | ₩49,744 | ₩47,275 | ₩49,077 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,831 | ₩49,746 | ₩48,831 | ₩49,636 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,764 | ₩49,126 | ₩48,764 | ₩48,764 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,688 | ₩48,429 | ₩46,688 | ₩48,098 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,295 | ₩49,998 | ₩48,295 | ₩49,274 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,800 | ₩49,278 | ₩46,555 | ₩48,711 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,994 | ₩53,380 | ₩49,018 | ₩49,018 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,897 | ₩51,394 | ₩50,602 | ₩51,153 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,535 | ₩51,233 | ₩49,887 | ₩50,819 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,829 | ₩53,943 | ₩51,854 | ₩52,504 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,944 | ₩54,640 | ₩51,944 | ₩52,825 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,465 | ₩56,465 | ₩52,173 | ₩53,131 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩58,195 | ₩58,195 | ₩56,304 | ₩56,958 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,269 | ₩57,685 | ₩56,210 | ₩57,451 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩62,139 | ₩62,139 | ₩59,765 | ₩59,880 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,301 | ₩61,039 | ₩56,840 | ₩59,602 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,438 | ₩67,438 | ₩61,216 | ₩62,656 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩62,159 | ₩65,292 | ₩57,417 | ₩63,407 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,803 | ₩66,254 | ₩62,302 | ₩63,937 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,418 | ₩69,826 | ₩67,774 | ₩67,774 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,571 | ₩70,859 | ₩68,310 | ₩69,960 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩69,236 | ₩69,357 | ₩67,735 | ₩67,735 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩72,254 | ₩72,254 | ₩70,108 | ₩70,108 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,575 | ₩74,575 | ₩71,487 | ₩71,487 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,945 | ₩74,260 | ₩73,582 | ₩74,123 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩70,282 | ₩71,275 | ₩70,282 | ₩70,333 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩69,155 | ₩69,222 | ₩67,893 | ₩68,238 | -1.33% | 1.9천 |
|---|