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 | ₩57,279 | ₩57,279 | ₩53,456 | ₩53,549 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,331 | ₩59,331 | ₩54,636 | ₩55,830 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,303 | ₩62,000 | ₩59,733 | ₩60,565 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,294 | ₩64,294 | ₩62,443 | ₩62,698 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,563 | ₩64,563 | ₩61,974 | ₩62,859 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,428 | ₩67,507 | ₩64,160 | ₩65,180 | +1.17% | 12만 |
| 2026.10.01 | ₩61,048 | ₩62,412 | ₩60,198 | ₩61,464 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,907 | ₩61,907 | ₩59,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,699 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,464 | ₩63,261 | ₩60,096 | ₩61,634 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,314 | ₩65,314 | ₩57,882 | ₩59,063 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,828 | ₩70,425 | ₩66,856 | ₩66,964 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩70,290 | ₩70,559 | ₩65,341 | ₩65,663 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,759 | ₩73,161 | ₩70,505 | ₩72,340 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,372 | ₩72,753 | ₩68,560 | ₩72,651 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,262 | ₩70,089 | ₩62,262 | ₩69,848 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,265 | ₩59,076 | ₩55,595 | ₩59,076 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,253 | ₩56,534 | ₩54,609 | ₩56,299 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩51,135 | ₩53,214 | ₩50,209 | ₩51,108 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,867 | ₩53,228 | ₩50,215 | ₩50,215 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,712 | ₩52,255 | ₩49,378 | ₩49,767 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,924 | ₩57,681 | ₩54,140 | ₩56,943 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,267 | ₩55,327 | ₩53,845 | ₩54,381 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,521 | ₩59,519 | ₩56,521 | ₩56,836 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,910 | ₩57,869 | ₩54,703 | ₩56,460 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,657 | ₩55,374 | ₩53,657 | ₩54,220 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,981 | ₩52,429 | ₩47,722 | ₩51,987 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,841 | ₩50,343 | ₩48,841 | ₩50,048 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩50,129 | ₩50,303 | ₩48,915 | ₩50,115 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩51,095 | ₩52,315 | ₩51,081 | ₩51,900 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,334 | ₩56,206 | ₩51,645 | ₩51,886 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,836 | ₩59,036 | ₩54,502 | ₩55,843 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,543 | ₩55,092 | ₩51,631 | ₩54,891 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,348 | ₩53,925 | ₩52,074 | ₩52,409 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩51,001 | ₩51,779 | ₩50,303 | ₩51,537 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,326 | ₩56,561 | ₩53,523 | ₩53,845 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩55,012 | ₩55,857 | ₩53,590 | ₩55,790 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,809 | ₩60,210 | ₩53,281 | ₩55,280 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,298 | ₩58,298 | ₩54,945 | ₩56,621 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩64,241 | ₩65,245 | ₩61,410 | ₩61,518 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,388 | ₩65,475 | ₩63,778 | ₩64,992 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,409 | ₩67,742 | ₩63,409 | ₩64,737 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,610 | ₩65,059 | ₩61,437 | ₩62,899 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩62,242 | ₩63,174 | ₩60,874 | ₩62,081 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,528 | ₩65,823 | ₩61,504 | ₩61,826 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,794 | ₩71,339 | ₩64,589 | ₩66,534 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,705 | ₩69,794 | ₩61,705 | ₩67,836 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,676 | ₩66,072 | ₩62,886 | ₩64,294 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,364 | ₩66,561 | ₩60,364 | ₩66,192 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,563 | ₩55,246 | ₩47,513 | ₩54,314 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,786 | ₩61,786 | ₩55,656 | ₩55,656 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,350 | ₩60,350 | ₩53,765 | ₩56,407 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩57,118 | ₩57,118 | ₩51,202 | ₩51,202 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,364 | ₩60,364 | ₩56,246 | ₩57,010 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,443 | ₩67,071 | ₩59,438 | ₩63,382 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,533 | ₩70,883 | ₩62,041 | ₩62,430 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,412 | ₩69,244 | ₩66,494 | ₩69,244 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,754 | ₩70,572 | ₩68,815 | ₩69,311 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,479 | ₩72,115 | ₩66,749 | ₩71,122 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,488 | ₩67,259 | ₩64,563 | ₩65,341 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩61,249 | ₩67,715 | ₩58,761 | ₩66,266 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,937 | ₩66,937 | ₩61,853 | ₩64,335 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,377 | ₩72,437 | ₩65,535 | ₩69,445 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,395 | ₩74,395 | ₩68,332 | ₩70,210 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩82,028 | ₩82,028 | ₩74,462 | ₩75,683 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,522 | ₩86,546 | ₩83,705 | ₩84,892 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,967 | ₩89,862 | ₩79,814 | ₩86,290 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,509 | ₩81,438 | ₩74,704 | ₩77,534 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,497 | ₩82,497 | ₩76,474 | ₩77,467 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩82,135 | ₩89,204 | ₩82,135 | ₩84,786 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩93,148 | ₩96,381 | ₩81,397 | ₩82,766 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩93,229 | ₩93,229 | ₩88,735 | ₩90,693 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩94,235 | ₩97,924 | ₩91,451 | ₩96,079 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩92,276 | ₩93,148 | ₩79,747 | ₩92,021 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,967 | ₩94,604 | ₩90,371 | ₩93,302 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,777 | ₩107,877 | ₩94,932 | ₩97,950 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,656 | ₩106,656 | ₩96,005 | ₩101,425 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,696 | ₩117,696 | ₩103,719 | ₩103,893 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩131,057 | ₩131,057 | ₩117,101 | ₩119,440 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,615 | ₩137,844 | ₩128,045 | ₩132,894 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,578 | ₩134,142 | ₩120,111 | ₩126,040 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,688 | ₩128,538 | ₩117,669 | ₩117,669 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,604 | ₩125,128 | ₩108,266 | ₩123,800 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,637 | ₩115,899 | ₩105,637 | ₩114,235 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,699 | ₩101,344 | ₩91,632 | ₩100,856 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,546 | ₩96,247 | ₩87,206 | ₩88,358 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩105,114 | ₩107,314 | ₩85,636 | ₩94,149 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,645 | ₩108,118 | ₩99,091 | ₩102,129 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩119,453 | ₩119,453 | ₩101,485 | ₩104,004 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩118,447 | ₩123,196 | ₩113,833 | ₩121,750 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,752 | ₩130,507 | ₩115,161 | ₩129,181 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩128,454 | ₩134,142 | ₩120,151 | ₩124,886 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩110,023 | ₩132,043 | ₩110,023 | ₩127,663 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,972 | ₩111,559 | ₩104,041 | ₩109,983 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩95,281 | ₩107,314 | ₩95,281 | ₩103,437 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,582 | ₩97,816 | ₩89,714 | ₩91,149 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,663 | ₩97,946 | ₩92,585 | ₩97,946 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,507 | ₩96,582 | ₩88,353 | ₩93,390 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩77,132 | ₩90,935 | ₩77,132 | ₩90,935 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,742 | ₩77,333 | ₩67,742 | ₩76,159 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩60,136 | ₩65,649 | ₩58,982 | ₩64,923 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,511 | ₩61,983 | ₩58,929 | ₩61,983 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,302 | ₩63,302 | ₩61,102 | ₩61,123 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩65,196 | ₩67,876 | ₩62,443 | ₩67,876 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩61,155 | ₩65,196 | ₩60,860 | ₩65,196 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩59,157 | ₩63,409 | ₩58,379 | ₩60,243 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,364 | ₩63,047 | ₩60,364 | ₩62,068 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩65,193 | ₩65,689 | ₩62,369 | ₩63,100 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,411 | ₩70,411 | ₩62,289 | ₩62,591 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,755 | ₩72,437 | ₩66,579 | ₩71,753 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,839 | ₩62,846 | ₩60,029 | ₩61,558 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩63,248 | ₩63,248 | ₩57,815 | ₩59,499 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,530 | ₩68,600 | ₩62,658 | ₩63,932 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,980 | ₩65,243 | ₩60,265 | ₩63,456 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,707 | ₩60,914 | ₩57,580 | ₩60,196 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩59,022 | ₩60,914 | ₩58,023 | ₩59,143 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,644 | ₩73,644 | ₩63,422 | ₩65,530 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,681 | ₩74,020 | ₩68,681 | ₩73,208 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,499 | ₩64,077 | ₩58,486 | ₩62,482 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,321 | ₩59,720 | ₩53,321 | ₩59,572 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,314 | ₩54,314 | ₩51,900 | ₩52,141 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,706 | ₩52,315 | ₩48,787 | ₩52,315 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩48,170 | ₩49,914 | ₩48,170 | ₩49,485 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,909 | ₩48,989 | ₩46,668 | ₩48,157 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩47,070 | ₩47,372 | ₩46,722 | ₩47,339 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩48,023 | ₩48,358 | ₩46,950 | ₩48,117 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩43,153 | ₩46,543 | ₩42,993 | ₩46,543 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,535 | ₩47,486 | ₩43,918 | ₩44,176 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩45,045 | ₩45,045 | ₩43,006 | ₩44,457 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,716 | ₩45,716 | ₩43,744 | ₩44,036 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,919 | ₩42,453 | ₩40,296 | ₩42,308 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩44,052 | ₩45,132 | ₩43,569 | ₩44,092 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,407 | ₩45,608 | ₩43,918 | ₩45,112 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,413 | ₩48,050 | ₩46,346 | ₩47,258 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,261 | ₩45,807 | ₩43,261 | ₩45,807 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,925 | ₩43,730 | ₩40,310 | ₩40,551 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,298 | ₩47,298 | ₩43,301 | ₩43,792 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,498 | ₩50,625 | ₩47,594 | ₩47,795 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩48,170 | ₩49,954 | ₩47,285 | ₩48,510 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,471 | ₩42,335 | ₩40,202 | ₩40,417 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,430 | ₩41,906 | ₩39,840 | ₩41,128 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,377 | ₩42,724 | ₩39,719 | ₩39,827 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,324 | ₩39,073 | ₩37,224 | ₩39,073 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,962 | ₩39,183 | ₩37,962 | ₩38,672 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,648 | ₩38,244 | ₩36,648 | ₩38,244 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,883 | ₩36,634 | ₩34,850 | ₩36,159 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,260 | ₩35,212 | ₩34,260 | ₩34,327 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,266 | ₩35,467 | ₩34,072 | ₩34,112 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩36,044 | ₩36,949 | ₩35,735 | ₩35,896 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩35,105 | ₩36,516 | ₩35,105 | ₩35,988 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,240 | ₩35,039 | ₩32,959 | ₩35,039 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,299 | ₩36,299 | ₩34,126 | ₩34,312 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩37,037 | ₩37,882 | ₩36,178 | ₩36,517 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,445 | ₩38,445 | ₩37,238 | ₩38,015 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩36,098 | ₩37,198 | ₩35,118 | ₩37,198 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,298 | ₩38,552 | ₩37,077 | ₩38,122 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,344 | ₩40,001 | ₩39,223 | ₩39,477 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩41,141 | ₩42,188 | ₩39,820 | ₩40,404 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,497 | ₩41,618 | ₩40,095 | ₩41,247 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,821 | ₩40,954 | ₩38,821 | ₩39,883 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,794 | ₩39,250 | ₩37,560 | ₩38,083 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,800 | ₩40,793 | ₩39,250 | ₩39,250 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,974 | ₩39,974 | ₩38,432 | ₩39,781 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,860 | ₩41,208 | ₩39,639 | ₩39,973 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,499 | ₩39,907 | ₩37,548 | ₩39,907 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩39,022 | ₩40,538 | ₩38,445 | ₩39,693 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,390 | ₩40,833 | ₩38,526 | ₩38,660 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩41,074 | ₩41,074 | ₩39,760 | ₩39,926 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,840 | ₩41,584 | ₩39,693 | ₩40,028 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,935 | ₩39,634 | ₩37,385 | ₩39,634 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,682 | ₩39,572 | ₩35,682 | ₩39,424 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,765 | ₩35,950 | ₩31,161 | ₩34,407 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,194 | ₩32,932 | ₩31,994 | ₩32,560 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,723 | ₩33,871 | ₩31,376 | ₩32,372 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,677 | ₩33,522 | ₩32,677 | ₩33,066 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,908 | ₩33,992 | ₩33,093 | ₩33,254 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,333 | ₩35,333 | ₩33,482 | ₩34,461 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,305 | ₩37,305 | ₩34,716 | ₩34,919 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,835 | ₩37,558 | ₩36,782 | ₩36,782 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,446 | ₩37,446 | ₩36,594 | ₩36,594 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,867 | ₩39,867 | ₩37,355 | ₩37,640 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,491 | ₩40,135 | ₩38,701 | ₩38,701 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,232 | ₩37,935 | ₩36,178 | ₩36,705 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,576 | ₩35,105 | ₩33,576 | ₩34,260 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,649 | ₩34,689 | ₩33,804 | ₩34,166 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,837 | ₩34,984 | ₩33,522 | ₩33,522 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,871 | ₩33,871 | ₩32,677 | ₩33,468 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,548 | ₩36,688 | ₩34,167 | ₩34,850 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,817 | ₩36,178 | ₩35,360 | ₩36,095 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,533 | ₩37,533 | ₩36,004 | ₩36,929 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,815 | ₩37,815 | ₩36,320 | ₩37,493 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,734 | ₩38,780 | ₩37,734 | ₩38,552 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,566 | ₩38,648 | ₩38,311 | ₩38,327 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,323 | ₩40,766 | ₩38,512 | ₩38,512 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,533 | ₩39,008 | ₩37,533 | ₩38,303 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,728 | ₩36,866 | ₩36,312 | ₩36,312 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,433 | ₩37,090 | ₩36,433 | ₩36,787 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,567 | ₩36,607 | ₩36,460 | ₩36,571 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,385 | ₩37,385 | ₩36,594 | ₩36,594 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,359 | ₩37,439 | ₩37,226 | ₩37,383 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,365 | ₩38,365 | ₩37,164 | ₩37,560 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,982 | ₩39,465 | ₩38,092 | ₩38,096 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,962 | ₩39,143 | ₩38,727 | ₩39,143 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,854 | ₩40,028 | ₩38,707 | ₩38,707 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,678 | ₩41,678 | ₩38,351 | ₩39,053 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,603 | ₩42,603 | ₩40,645 | ₩41,772 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,884 | ₩44,884 | ₩42,738 | ₩43,072 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩48,130 | ₩48,130 | ₩46,617 | ₩46,617 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,324 | ₩49,324 | ₩47,969 | ₩48,626 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,934 | ₩51,591 | ₩50,826 | ₩51,256 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,598 | ₩51,454 | ₩50,504 | ₩51,454 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,712 | ₩51,712 | ₩50,008 | ₩50,462 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩53,080 | ₩53,080 | ₩51,756 | ₩51,832 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,631 | ₩51,765 | ₩50,631 | ₩51,402 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,960 | ₩50,974 | ₩49,740 | ₩50,906 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,317 | ₩50,545 | ₩49,729 | ₩49,729 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,946 | ₩49,740 | ₩47,272 | ₩49,073 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,828 | ₩49,743 | ₩48,828 | ₩49,633 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,761 | ₩49,123 | ₩48,761 | ₩48,761 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,684 | ₩48,425 | ₩46,684 | ₩48,094 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,291 | ₩49,995 | ₩48,291 | ₩49,270 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,796 | ₩49,274 | ₩46,551 | ₩48,707 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,990 | ₩53,376 | ₩49,014 | ₩49,014 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,893 | ₩51,390 | ₩50,598 | ₩51,150 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,531 | ₩51,229 | ₩49,883 | ₩50,816 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,825 | ₩53,938 | ₩51,850 | ₩52,500 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,940 | ₩54,636 | ₩51,940 | ₩52,821 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,460 | ₩56,460 | ₩52,169 | ₩53,127 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩58,191 | ₩58,191 | ₩56,299 | ₩56,954 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,265 | ₩57,681 | ₩56,206 | ₩57,446 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩62,135 | ₩62,135 | ₩59,760 | ₩59,876 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,297 | ₩61,035 | ₩56,836 | ₩59,598 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,433 | ₩67,433 | ₩61,212 | ₩62,651 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩62,155 | ₩65,287 | ₩57,413 | ₩63,402 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,798 | ₩66,249 | ₩62,297 | ₩63,932 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,412 | ₩69,821 | ₩67,769 | ₩67,769 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,566 | ₩70,854 | ₩68,305 | ₩69,955 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩69,231 | ₩69,351 | ₩67,730 | ₩67,730 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩72,249 | ₩72,249 | ₩70,103 | ₩70,103 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,570 | ₩74,570 | ₩71,482 | ₩71,482 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,939 | ₩74,254 | ₩73,577 | ₩74,117 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩70,277 | ₩71,270 | ₩70,277 | ₩70,328 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩69,150 | ₩69,217 | ₩67,888 | ₩68,233 | -1.33% | 1.9천 |
|---|