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 | ₩57,040 | ₩57,040 | ₩53,233 | ₩53,326 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,084 | ₩59,084 | ₩54,408 | ₩55,597 | -5.90% | 10.9만 |
| 2026.10.07 | ₩61,047 | ₩61,742 | ₩59,485 | ₩60,313 | -1.20% | 4.8만 |
| 2026.10.06 | ₩64,026 | ₩64,026 | ₩62,183 | ₩62,437 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,293 | ₩64,293 | ₩61,715 | ₩62,597 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,160 | ₩67,226 | ₩63,893 | ₩64,908 | +1.17% | 12만 |
| 2026.10.01 | ₩60,794 | ₩62,152 | ₩59,947 | ₩61,208 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,649 | ₩61,649 | ₩59,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,446 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,208 | ₩62,998 | ₩59,845 | ₩61,377 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩65,042 | ₩65,042 | ₩57,641 | ₩58,817 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,541 | ₩70,131 | ₩66,578 | ₩66,685 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩69,997 | ₩70,265 | ₩65,068 | ₩65,389 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,455 | ₩72,856 | ₩70,211 | ₩72,039 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,082 | ₩72,450 | ₩68,274 | ₩72,349 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩62,003 | ₩69,797 | ₩62,003 | ₩69,557 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩57,027 | ₩58,830 | ₩55,363 | ₩58,830 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩55,023 | ₩56,299 | ₩54,382 | ₩56,065 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩50,922 | ₩52,992 | ₩50,000 | ₩50,895 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,655 | ₩53,006 | ₩50,005 | ₩50,005 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,496 | ₩52,037 | ₩49,172 | ₩49,559 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,691 | ₩57,441 | ₩53,914 | ₩56,706 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩55,036 | ₩55,096 | ₩53,620 | ₩54,155 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,285 | ₩59,271 | ₩56,285 | ₩56,599 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,677 | ₩57,628 | ₩54,475 | ₩56,225 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,433 | ₩55,143 | ₩53,433 | ₩53,994 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,773 | ₩52,211 | ₩47,523 | ₩51,770 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,638 | ₩50,134 | ₩48,638 | ₩49,840 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩49,920 | ₩50,094 | ₩48,711 | ₩49,907 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩50,882 | ₩52,097 | ₩50,868 | ₩51,683 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,103 | ₩55,971 | ₩51,429 | ₩51,670 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,599 | ₩58,790 | ₩54,275 | ₩55,611 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,324 | ₩54,863 | ₩51,416 | ₩54,662 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,126 | ₩53,700 | ₩51,857 | ₩52,191 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,788 | ₩51,563 | ₩50,094 | ₩51,323 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,092 | ₩56,325 | ₩53,300 | ₩53,620 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,782 | ₩55,624 | ₩53,366 | ₩55,557 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,572 | ₩59,959 | ₩53,059 | ₩55,050 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,055 | ₩58,055 | ₩54,716 | ₩56,385 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩63,973 | ₩64,973 | ₩61,154 | ₩61,261 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,120 | ₩65,202 | ₩63,512 | ₩64,721 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,145 | ₩67,459 | ₩63,145 | ₩64,467 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,345 | ₩64,788 | ₩61,181 | ₩62,637 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩61,983 | ₩62,911 | ₩60,620 | ₩61,822 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,255 | ₩65,549 | ₩61,248 | ₩61,568 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,503 | ₩71,042 | ₩64,320 | ₩66,257 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,448 | ₩69,503 | ₩61,448 | ₩67,553 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,402 | ₩65,796 | ₩62,624 | ₩64,026 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,112 | ₩66,284 | ₩60,112 | ₩65,917 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,340 | ₩55,016 | ₩47,315 | ₩54,088 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,528 | ₩61,528 | ₩55,424 | ₩55,424 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,099 | ₩60,099 | ₩53,541 | ₩56,172 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩56,880 | ₩56,880 | ₩50,989 | ₩50,989 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,112 | ₩60,112 | ₩56,011 | ₩56,773 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,183 | ₩66,792 | ₩59,191 | ₩63,118 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,248 | ₩70,588 | ₩61,782 | ₩62,170 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,127 | ₩68,956 | ₩66,217 | ₩68,956 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,463 | ₩70,278 | ₩68,528 | ₩69,022 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,194 | ₩71,814 | ₩66,471 | ₩70,826 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,215 | ₩66,979 | ₩64,293 | ₩65,068 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩60,994 | ₩67,433 | ₩58,516 | ₩65,990 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,658 | ₩66,658 | ₩61,595 | ₩64,066 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,080 | ₩72,135 | ₩65,262 | ₩69,156 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,085 | ₩74,085 | ₩68,047 | ₩69,917 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,686 | ₩81,686 | ₩74,152 | ₩75,368 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,161 | ₩86,185 | ₩83,356 | ₩84,538 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,621 | ₩89,487 | ₩79,482 | ₩85,930 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,194 | ₩81,098 | ₩74,392 | ₩77,211 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,154 | ₩82,154 | ₩76,156 | ₩77,144 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩81,793 | ₩88,833 | ₩81,793 | ₩84,432 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩92,760 | ₩95,979 | ₩81,058 | ₩82,421 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩92,840 | ₩92,840 | ₩88,365 | ₩90,315 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩93,842 | ₩97,516 | ₩91,070 | ₩95,679 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩91,892 | ₩92,760 | ₩79,415 | ₩91,638 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,580 | ₩94,209 | ₩89,995 | ₩92,914 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,332 | ₩107,427 | ₩94,537 | ₩97,542 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,212 | ₩106,212 | ₩95,605 | ₩101,002 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,206 | ₩117,206 | ₩103,286 | ₩103,460 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩130,511 | ₩130,511 | ₩116,613 | ₩118,942 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩128,079 | ₩137,270 | ₩127,512 | ₩132,341 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩124,059 | ₩133,583 | ₩119,610 | ₩125,515 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,185 | ₩128,002 | ₩117,179 | ₩117,179 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,122 | ₩124,606 | ₩107,815 | ₩123,284 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,197 | ₩115,416 | ₩105,197 | ₩113,759 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,317 | ₩100,922 | ₩91,251 | ₩100,436 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,169 | ₩95,846 | ₩86,842 | ₩87,990 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩104,676 | ₩106,866 | ₩85,279 | ₩93,757 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,218 | ₩107,668 | ₩98,678 | ₩101,703 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩118,956 | ₩118,956 | ₩101,062 | ₩103,571 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩117,954 | ₩122,683 | ₩113,359 | ₩121,243 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,232 | ₩129,963 | ₩114,681 | ₩128,643 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩127,919 | ₩133,583 | ₩119,650 | ₩124,366 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,565 | ₩131,492 | ₩109,565 | ₩127,131 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,531 | ₩111,094 | ₩103,607 | ₩109,525 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩94,884 | ₩106,866 | ₩94,884 | ₩103,006 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,180 | ₩97,409 | ₩89,340 | ₩90,770 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,260 | ₩97,538 | ₩92,199 | ₩97,538 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,138 | ₩96,180 | ₩87,984 | ₩93,000 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩76,810 | ₩90,556 | ₩76,810 | ₩90,556 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,459 | ₩77,011 | ₩67,459 | ₩75,842 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩59,885 | ₩65,376 | ₩58,736 | ₩64,653 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,259 | ₩61,725 | ₩58,683 | ₩61,725 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩63,038 | ₩63,038 | ₩60,847 | ₩60,868 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩64,924 | ₩67,593 | ₩62,183 | ₩67,593 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩60,900 | ₩64,924 | ₩60,607 | ₩64,924 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩58,910 | ₩63,145 | ₩58,135 | ₩59,992 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,112 | ₩62,784 | ₩60,112 | ₩61,809 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩64,921 | ₩65,416 | ₩62,109 | ₩62,837 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,118 | ₩70,118 | ₩62,029 | ₩62,330 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,473 | ₩72,135 | ₩66,301 | ₩71,454 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,582 | ₩62,584 | ₩59,778 | ₩61,301 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩62,984 | ₩62,984 | ₩57,574 | ₩59,251 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,265 | ₩68,314 | ₩62,397 | ₩63,666 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,717 | ₩64,971 | ₩60,013 | ₩63,191 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,458 | ₩60,660 | ₩57,341 | ₩59,945 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩58,777 | ₩60,660 | ₩57,781 | ₩58,897 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,337 | ₩73,337 | ₩63,158 | ₩65,257 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,394 | ₩73,711 | ₩68,394 | ₩72,903 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,256 | ₩63,810 | ₩58,242 | ₩62,222 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,099 | ₩59,471 | ₩53,099 | ₩59,324 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,088 | ₩54,088 | ₩51,683 | ₩51,924 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,494 | ₩52,097 | ₩48,584 | ₩52,097 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩47,970 | ₩49,706 | ₩47,970 | ₩49,279 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,714 | ₩48,785 | ₩46,474 | ₩47,956 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩46,874 | ₩47,175 | ₩46,527 | ₩47,141 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩47,823 | ₩48,157 | ₩46,754 | ₩47,916 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩42,974 | ₩46,349 | ₩42,813 | ₩46,349 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,350 | ₩47,288 | ₩43,735 | ₩43,992 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩44,857 | ₩44,857 | ₩42,827 | ₩44,272 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,525 | ₩45,525 | ₩43,561 | ₩43,853 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,745 | ₩42,276 | ₩40,128 | ₩42,132 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩43,869 | ₩44,944 | ₩43,388 | ₩43,909 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,218 | ₩45,418 | ₩43,735 | ₩44,924 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,220 | ₩47,849 | ₩46,153 | ₩47,061 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,081 | ₩45,616 | ₩43,081 | ₩45,616 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,747 | ₩43,548 | ₩40,142 | ₩40,382 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,101 | ₩47,101 | ₩43,121 | ₩43,610 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,292 | ₩50,414 | ₩47,395 | ₩47,596 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩47,970 | ₩49,746 | ₩47,088 | ₩48,308 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,302 | ₩42,159 | ₩40,035 | ₩40,249 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,262 | ₩41,731 | ₩39,674 | ₩40,957 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,208 | ₩42,546 | ₩39,554 | ₩39,661 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,165 | ₩38,910 | ₩37,069 | ₩38,910 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,804 | ₩39,020 | ₩37,804 | ₩38,511 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,495 | ₩38,085 | ₩36,495 | ₩38,085 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,733 | ₩36,482 | ₩34,705 | ₩36,009 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,117 | ₩35,066 | ₩34,117 | ₩34,184 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,119 | ₩35,319 | ₩33,930 | ₩33,970 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩35,894 | ₩36,795 | ₩35,587 | ₩35,747 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩34,959 | ₩36,364 | ₩34,959 | ₩35,838 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,102 | ₩34,893 | ₩32,821 | ₩34,893 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,148 | ₩36,148 | ₩33,984 | ₩34,169 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩36,882 | ₩37,724 | ₩36,027 | ₩36,365 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,285 | ₩38,285 | ₩37,083 | ₩37,856 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩35,947 | ₩37,043 | ₩34,972 | ₩37,043 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,138 | ₩38,392 | ₩36,922 | ₩37,963 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,180 | ₩39,834 | ₩39,060 | ₩39,312 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩40,970 | ₩42,012 | ₩39,654 | ₩40,235 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,329 | ₩41,444 | ₩39,928 | ₩41,075 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,659 | ₩40,783 | ₩38,659 | ₩39,717 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,632 | ₩39,086 | ₩37,403 | ₩37,924 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,634 | ₩40,623 | ₩39,086 | ₩39,086 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,808 | ₩39,808 | ₩38,272 | ₩39,615 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,689 | ₩41,037 | ₩39,474 | ₩39,806 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,338 | ₩39,741 | ₩37,391 | ₩39,741 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩38,859 | ₩40,369 | ₩38,285 | ₩39,527 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,222 | ₩40,663 | ₩38,365 | ₩38,499 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩40,903 | ₩40,903 | ₩39,594 | ₩39,760 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,674 | ₩41,411 | ₩39,527 | ₩39,861 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,777 | ₩39,468 | ₩37,230 | ₩39,468 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,533 | ₩39,407 | ₩35,533 | ₩39,260 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,632 | ₩35,800 | ₩31,031 | ₩34,264 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,060 | ₩32,795 | ₩31,861 | ₩32,425 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,583 | ₩33,730 | ₩31,245 | ₩32,238 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,541 | ₩33,382 | ₩32,541 | ₩32,928 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,767 | ₩33,850 | ₩32,955 | ₩33,115 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,186 | ₩35,186 | ₩33,342 | ₩34,317 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,149 | ₩37,149 | ₩34,571 | ₩34,773 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,682 | ₩37,402 | ₩36,628 | ₩36,628 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,290 | ₩37,290 | ₩36,441 | ₩36,441 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,701 | ₩39,701 | ₩37,199 | ₩37,483 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,327 | ₩39,968 | ₩38,540 | ₩38,540 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,081 | ₩37,777 | ₩36,027 | ₩36,552 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,436 | ₩34,959 | ₩33,436 | ₩34,117 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,504 | ₩34,545 | ₩33,663 | ₩34,024 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,692 | ₩34,838 | ₩33,382 | ₩33,382 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,730 | ₩33,730 | ₩32,541 | ₩33,329 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,399 | ₩36,535 | ₩34,025 | ₩34,705 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,668 | ₩36,027 | ₩35,212 | ₩35,945 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,377 | ₩37,377 | ₩35,854 | ₩36,775 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,657 | ₩37,657 | ₩36,169 | ₩37,336 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,577 | ₩38,619 | ₩37,577 | ₩38,392 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,405 | ₩38,487 | ₩38,151 | ₩38,167 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,155 | ₩40,596 | ₩38,352 | ₩38,352 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,377 | ₩38,846 | ₩37,377 | ₩38,143 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,575 | ₩36,713 | ₩36,161 | ₩36,161 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,281 | ₩36,936 | ₩36,281 | ₩36,634 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,415 | ₩36,455 | ₩36,308 | ₩36,419 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,230 | ₩37,230 | ₩36,441 | ₩36,441 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,203 | ₩37,283 | ₩37,071 | ₩37,227 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,205 | ₩38,205 | ₩37,009 | ₩37,403 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,819 | ₩39,300 | ₩37,934 | ₩37,938 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,799 | ₩38,980 | ₩38,565 | ₩38,980 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,688 | ₩39,861 | ₩38,545 | ₩38,545 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,504 | ₩41,504 | ₩38,191 | ₩38,890 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,426 | ₩42,426 | ₩40,476 | ₩41,598 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,697 | ₩44,697 | ₩42,560 | ₩42,892 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩47,930 | ₩47,930 | ₩46,423 | ₩46,423 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,118 | ₩49,118 | ₩47,769 | ₩48,424 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,721 | ₩51,376 | ₩50,615 | ₩51,042 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,388 | ₩51,240 | ₩50,294 | ₩51,240 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,496 | ₩51,496 | ₩49,800 | ₩50,251 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩52,859 | ₩52,859 | ₩51,540 | ₩51,616 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,420 | ₩51,550 | ₩50,420 | ₩51,188 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,752 | ₩50,762 | ₩49,533 | ₩50,693 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,107 | ₩50,334 | ₩49,522 | ₩49,522 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,747 | ₩49,533 | ₩47,075 | ₩48,869 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,624 | ₩49,535 | ₩48,624 | ₩49,426 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,557 | ₩48,918 | ₩48,557 | ₩48,557 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,490 | ₩48,223 | ₩46,490 | ₩47,894 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,090 | ₩49,786 | ₩48,090 | ₩49,065 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,597 | ₩49,069 | ₩46,357 | ₩48,504 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,769 | ₩53,154 | ₩48,810 | ₩48,810 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,681 | ₩51,176 | ₩50,388 | ₩50,937 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,321 | ₩51,015 | ₩49,676 | ₩50,604 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,605 | ₩53,714 | ₩51,634 | ₩52,282 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,723 | ₩54,408 | ₩51,723 | ₩52,601 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,225 | ₩56,225 | ₩51,952 | ₩52,906 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩57,948 | ₩57,948 | ₩56,065 | ₩56,717 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩57,027 | ₩57,441 | ₩55,971 | ₩57,207 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩61,876 | ₩61,876 | ₩59,511 | ₩59,626 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩60,046 | ₩60,780 | ₩56,599 | ₩59,350 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,152 | ₩67,152 | ₩60,957 | ₩62,390 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩61,896 | ₩65,015 | ₩57,174 | ₩63,138 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,532 | ₩65,973 | ₩62,037 | ₩63,666 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,127 | ₩69,530 | ₩67,486 | ₩67,486 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,276 | ₩70,559 | ₩68,020 | ₩69,664 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩68,942 | ₩69,062 | ₩67,447 | ₩67,447 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩71,948 | ₩71,948 | ₩69,810 | ₩69,810 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,259 | ₩74,259 | ₩71,184 | ₩71,184 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,631 | ₩73,945 | ₩73,270 | ₩73,809 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩69,984 | ₩70,973 | ₩69,984 | ₩70,035 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩68,862 | ₩68,929 | ₩67,605 | ₩67,948 | -1.33% | 1.9천 |
|---|