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 | ₩56,995 | ₩56,995 | ₩53,191 | ₩53,284 | -6.51% | 12.7만 |
| 2026.10.08 | ₩59,037 | ₩59,037 | ₩54,366 | ₩55,554 | -5.90% | 10.9만 |
| 2026.10.07 | ₩60,999 | ₩61,694 | ₩59,438 | ₩60,265 | -1.20% | 4.8만 |
| 2026.10.06 | ₩63,976 | ₩63,976 | ₩62,134 | ₩62,388 | -2.48% | 4.8만 |
| 2026.10.05 | ₩64,243 | ₩64,243 | ₩61,667 | ₩62,548 | -2.64% | 7.1만 |
| 2026.10.02 | ₩64,109 | ₩67,173 | ₩63,843 | ₩64,857 | +1.17% | 12만 |
| 2026.10.01 | ₩60,746 | ₩62,103 | ₩59,900 | ₩61,160 | +0.68% | 5.9만 |
| 2026.09.30 | ₩61,600 | ₩61,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,399 |
| -1.95% |
| 5만 |
| 2026.09.29 | ₩61,160 | ₩62,948 | ₩59,798 | ₩61,329 | +0.28% | 4.8만 |
|---|
| 2026.09.28 | ₩64,990 | ₩64,990 | ₩57,596 | ₩58,770 | -9.57% | 6.8만 |
|---|
| 2026.09.25 | ₩68,488 | ₩70,076 | ₩66,525 | ₩66,632 | -2.71% | 10.5만 |
|---|
| 2026.09.24 | ₩69,942 | ₩70,209 | ₩65,017 | ₩65,337 | -6.58% | 7.6만 |
|---|
| 2026.09.23 | ₩72,398 | ₩72,799 | ₩70,156 | ₩71,982 | -0.58% | 6.4만 |
|---|
| 2026.09.22 | ₩69,028 | ₩72,393 | ₩68,221 | ₩72,292 | +4.73% | 5.1만 |
|---|
| 2026.09.21 | ₩61,954 | ₩69,742 | ₩61,954 | ₩69,502 | +12.18% | 14.7만 |
|---|
| 2026.09.18 | ₩56,982 | ₩58,784 | ₩55,320 | ₩58,784 | +3.16% | 11.5만 |
|---|
| 2026.09.17 | ₩54,980 | ₩56,254 | ₩54,339 | ₩56,021 | +1.89% | 5.8만 |
|---|
| 2026.09.16 | ₩50,882 | ₩52,951 | ₩49,961 | ₩50,855 | -0.05% | 5.6만 |
|---|
| 2026.09.15 | ₩50,615 | ₩52,964 | ₩49,966 | ₩49,966 | -1.28% | 2만 |
|---|
| 2026.09.14 | ₩51,456 | ₩51,996 | ₩49,133 | ₩49,520 | -3.76% | 5.9만 |
|---|
| 2026.09.11 | ₩55,647 | ₩57,396 | ₩53,872 | ₩56,661 | +1.82% | 6.5만 |
|---|
| 2026.09.10 | ₩54,993 | ₩55,053 | ₩53,578 | ₩54,112 | -1.60% | 5만 |
|---|
| 2026.09.09 | ₩56,241 | ₩59,224 | ₩56,241 | ₩56,555 | +0.56% | 4.7만 |
|---|
| 2026.09.08 | ₩55,634 | ₩57,582 | ₩54,432 | ₩56,181 | +0.98% | 6.6만 |
|---|
| 2026.09.04 | ₩53,391 | ₩55,100 | ₩53,391 | ₩53,952 | +1.05% | 8.6만 |
|---|
| 2026.09.03 | ₩49,734 | ₩52,170 | ₩47,486 | ₩51,729 | +4.01% | 4.9만 |
|---|
| 2026.09.02 | ₩48,599 | ₩50,094 | ₩48,599 | ₩49,801 | +2.47% | 5.3만 |
|---|
| 2026.09.01 | ₩49,881 | ₩50,054 | ₩48,673 | ₩49,867 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩50,842 | ₩52,056 | ₩50,828 | ₩51,643 | +1.58% | 2만 |
|---|
| 2026.08.28 | ₩55,060 | ₩55,927 | ₩51,389 | ₩51,629 | -6.23% | 5.4만 |
|---|
| 2026.08.27 | ₩56,555 | ₩58,744 | ₩54,232 | ₩55,567 | -1.75% | 16.3만 |
|---|
| 2026.08.26 | ₩52,283 | ₩54,819 | ₩51,376 | ₩54,619 | +4.47% | 10.5만 |
|---|
| 2026.08.25 | ₩53,084 | ₩53,658 | ₩51,816 | ₩52,150 | -1.76% | 6만 |
|---|
| 2026.08.24 | ₩50,748 | ₩51,523 | ₩50,054 | ₩51,282 | +1.05% | 7.4만 |
|---|
| 2026.08.21 | ₩56,047 | ₩56,281 | ₩53,258 | ₩53,578 | -4.41% | 10.6만 |
|---|
| 2026.08.20 | ₩54,739 | ₩55,580 | ₩53,324 | ₩55,514 | +1.41% | 4.5만 |
|---|
| 2026.08.19 | ₩56,528 | ₩59,912 | ₩53,017 | ₩55,006 | -2.69% | 9만 |
|---|
| 2026.08.18 | ₩58,010 | ₩58,010 | ₩54,673 | ₩56,341 | -2.88% | 12.1만 |
|---|
| 2026.08.17 | ₩63,923 | ₩64,922 | ₩61,106 | ₩61,213 | -4.24% | 5.6만 |
|---|
| 2026.08.14 | ₩64,069 | ₩65,151 | ₩63,462 | ₩64,670 | +0.94% | 8.1만 |
|---|
| 2026.08.13 | ₩63,095 | ₩67,406 | ₩63,095 | ₩64,416 | +2.09% | 5.6만 |
|---|
| 2026.08.12 | ₩63,295 | ₩64,737 | ₩61,133 | ₩62,588 | -1.12% | 4.6만 |
|---|
| 2026.08.11 | ₩61,934 | ₩62,861 | ₩60,572 | ₩61,774 | -0.26% | 8.2만 |
|---|
| 2026.08.10 | ₩65,204 | ₩65,498 | ₩61,200 | ₩61,520 | -5.65% | 7.1만 |
|---|
| 2026.08.07 | ₩69,449 | ₩70,986 | ₩64,270 | ₩66,205 | -4.67% | 5.6만 |
|---|
| 2026.08.06 | ₩61,400 | ₩69,449 | ₩61,400 | ₩67,500 | +9.93% | 6.8만 |
|---|
| 2026.08.05 | ₩65,351 | ₩65,745 | ₩62,574 | ₩63,976 | -2.10% | 3.6만 |
|---|
| 2026.08.04 | ₩60,065 | ₩66,232 | ₩60,065 | ₩65,865 | +9.66% | 6.2만 |
|---|
| 2026.08.03 | ₩53,298 | ₩54,973 | ₩47,278 | ₩54,045 | +1.40% | 5만 |
|---|
| 2026.07.31 | ₩61,480 | ₩61,480 | ₩55,380 | ₩55,380 | -9.92% | 10.5만 |
|---|
| 2026.07.30 | ₩60,052 | ₩60,052 | ₩53,499 | ₩56,127 | -6.53% | 5.8만 |
|---|
| 2026.07.29 | ₩56,835 | ₩56,835 | ₩50,949 | ₩50,949 | -10.36% | 6.9만 |
|---|
| 2026.07.28 | ₩60,065 | ₩60,065 | ₩55,967 | ₩56,728 | -5.56% | 10만 |
|---|
| 2026.07.27 | ₩62,134 | ₩66,739 | ₩59,144 | ₩63,068 | +1.50% | 8.1만 |
|---|
| 2026.07.24 | ₩68,194 | ₩70,532 | ₩61,734 | ₩62,121 | -8.91% | 11.3만 |
|---|
| 2026.07.23 | ₩68,074 | ₩68,901 | ₩66,165 | ₩68,901 | +1.22% | 6.3만 |
|---|
| 2026.07.22 | ₩69,409 | ₩70,223 | ₩68,474 | ₩68,968 | -0.63% | 3.1만 |
|---|
| 2026.07.21 | ₩68,141 | ₩71,758 | ₩66,419 | ₩70,770 | +3.86% | 8.3만 |
|---|
| 2026.07.20 | ₩65,164 | ₩66,926 | ₩64,243 | ₩65,017 | -0.23% | 13.8만 |
|---|
| 2026.07.17 | ₩60,946 | ₩67,380 | ₩58,470 | ₩65,938 | +8.19% | 15.2만 |
|---|
| 2026.07.16 | ₩66,606 | ₩66,606 | ₩61,547 | ₩64,016 | -3.89% | 8.1만 |
|---|
| 2026.07.15 | ₩71,024 | ₩72,078 | ₩65,211 | ₩69,102 | -2.71% | 10.1만 |
|---|
| 2026.07.14 | ₩74,027 | ₩74,027 | ₩67,994 | ₩69,862 | -5.63% | 9.8만 |
|---|
| 2026.07.13 | ₩81,622 | ₩81,622 | ₩74,094 | ₩75,308 | -7.74% | 8.9만 |
|---|
| 2026.07.10 | ₩86,093 | ₩86,117 | ₩83,290 | ₩84,472 | -1.88% | 5.7만 |
|---|
| 2026.07.09 | ₩82,556 | ₩89,417 | ₩79,419 | ₩85,862 | +4.00% | 9.2만 |
|---|
| 2026.07.08 | ₩75,135 | ₩81,034 | ₩74,334 | ₩77,150 | +2.68% | 13.6만 |
|---|
| 2026.07.07 | ₩82,089 | ₩82,089 | ₩76,096 | ₩77,084 | -6.10% | 10.9만 |
|---|
| 2026.07.06 | ₩81,729 | ₩88,763 | ₩81,729 | ₩84,366 | +3.23% | 6.6만 |
|---|
| 2026.07.02 | ₩92,687 | ₩95,904 | ₩80,994 | ₩82,356 | -11.15% | 14.4만 |
|---|
| 2026.07.01 | ₩92,767 | ₩92,767 | ₩88,296 | ₩90,244 | -2.72% | 12.3만 |
|---|
| 2026.06.30 | ₩93,768 | ₩97,439 | ₩90,999 | ₩95,604 | +1.96% | 6.1만 |
|---|
| 2026.06.29 | ₩91,820 | ₩92,687 | ₩79,353 | ₩91,566 | -0.28% | 12.5만 |
|---|
| 2026.06.26 | ₩92,507 | ₩94,135 | ₩89,924 | ₩92,841 | +0.36% | 19.1만 |
|---|
| 2026.06.25 | ₩106,248 | ₩107,343 | ₩94,462 | ₩97,466 | -8.27% | 7.7만 |
|---|
| 2026.06.24 | ₩106,128 | ₩106,128 | ₩95,530 | ₩100,923 | -4.91% | 9.1만 |
|---|
| 2026.06.23 | ₩117,114 | ₩117,114 | ₩103,205 | ₩103,379 | -11.73% | 7.9만 |
|---|
| 2026.06.22 | ₩130,408 | ₩130,408 | ₩116,521 | ₩118,849 | -8.86% | 7.3만 |
|---|
| 2026.06.18 | ₩127,979 | ₩137,162 | ₩127,411 | ₩132,237 | +3.33% | 13만 |
|---|
| 2026.06.17 | ₩123,961 | ₩133,478 | ₩119,516 | ₩125,416 | +1.17% | 4.2만 |
|---|
| 2026.06.16 | ₩120,090 | ₩127,901 | ₩117,087 | ₩117,087 | -2.50% | 4.7만 |
|---|
| 2026.06.15 | ₩115,031 | ₩124,508 | ₩107,730 | ₩123,187 | +7.09% | 8.3만 |
|---|
| 2026.06.12 | ₩105,114 | ₩115,325 | ₩105,114 | ₩113,670 | +8.14% | 9.3만 |
|---|
| 2026.06.11 | ₩91,246 | ₩100,843 | ₩91,179 | ₩100,357 | +9.99% | 5만 |
|---|
| 2026.06.10 | ₩90,098 | ₩95,770 | ₩86,774 | ₩87,921 | -2.42% | 3.4만 |
|---|
| 2026.06.09 | ₩104,593 | ₩106,782 | ₩85,212 | ₩93,683 | -10.43% | 4.1만 |
|---|
| 2026.06.08 | ₩102,137 | ₩107,583 | ₩98,600 | ₩101,623 | -0.50% | 5.2만 |
|---|
| 2026.06.05 | ₩118,862 | ₩118,862 | ₩100,983 | ₩103,489 | -12.93% | 4만 |
|---|
| 2026.06.04 | ₩117,861 | ₩122,586 | ₩113,269 | ₩121,147 | +2.79% | 1.3만 |
|---|
| 2026.06.03 | ₩124,135 | ₩129,861 | ₩114,591 | ₩128,542 | +3.55% | 2.3만 |
|---|
| 2026.06.02 | ₩127,819 | ₩133,478 | ₩119,556 | ₩124,268 | -2.78% | 3.6만 |
|---|
| 2026.06.01 | ₩109,479 | ₩131,389 | ₩109,479 | ₩127,031 | +16.03% | 6.2만 |
|---|
| 2026.05.29 | ₩105,448 | ₩111,007 | ₩103,526 | ₩109,439 | +3.78% | 6만 |
|---|
| 2026.05.28 | ₩94,809 | ₩106,782 | ₩94,809 | ₩102,925 | +8.56% | 1.6만 |
|---|
| 2026.05.27 | ₩96,104 | ₩97,332 | ₩89,270 | ₩90,698 | -5.63% | 1.4만 |
|---|
| 2026.05.26 | ₩96,184 | ₩97,462 | ₩92,127 | ₩97,462 | +1.33% | 2.1만 |
|---|
| 2026.05.22 | ₩88,069 | ₩96,104 | ₩87,915 | ₩92,927 | +5.52% | 3.5만 |
|---|
| 2026.05.21 | ₩76,750 | ₩90,485 | ₩76,750 | ₩90,485 | +17.90% | 2.5만 |
|---|
| 2026.05.20 | ₩67,406 | ₩76,950 | ₩67,406 | ₩75,782 | +12.43% | 2.4만 |
|---|
| 2026.05.19 | ₩59,838 | ₩65,324 | ₩58,690 | ₩64,602 | +7.96% | 2.1만 |
|---|
| 2026.05.18 | ₩60,212 | ₩61,676 | ₩58,637 | ₩61,676 | +2.43% | 1.4만 |
|---|
| 2026.05.15 | ₩62,988 | ₩62,988 | ₩60,799 | ₩60,821 | -3.44% | 2.2만 |
|---|
| 2026.05.14 | ₩64,873 | ₩67,540 | ₩62,134 | ₩67,540 | +4.11% | 1.4만 |
|---|
| 2026.05.13 | ₩60,853 | ₩64,873 | ₩60,559 | ₩64,873 | +6.61% | 1.8만 |
|---|
| 2026.05.12 | ₩58,864 | ₩63,095 | ₩58,090 | ₩59,945 | +1.84% | 1.2만 |
|---|
| 2026.05.11 | ₩60,065 | ₩62,735 | ₩60,065 | ₩61,760 | +2.82% | 2.4만 |
|---|
| 2026.05.08 | ₩64,870 | ₩65,364 | ₩62,061 | ₩62,788 | -3.21% | 4.1만 |
|---|
| 2026.05.07 | ₩70,063 | ₩70,063 | ₩61,981 | ₩62,281 | -11.11% | 2.5만 |
|---|
| 2026.05.06 | ₩67,420 | ₩72,078 | ₩66,249 | ₩71,397 | +5.90% | 3.2만 |
|---|
| 2026.05.05 | ₩61,533 | ₩62,534 | ₩59,731 | ₩61,253 | -0.46% | 3.7만 |
|---|
| 2026.05.04 | ₩62,935 | ₩62,935 | ₩57,529 | ₩59,204 | -5.93% | 3.2만 |
|---|
| 2026.05.01 | ₩63,215 | ₩68,261 | ₩62,348 | ₩63,616 | +0.63% | 8.4만 |
|---|
| 2026.04.30 | ₩62,668 | ₩64,920 | ₩59,966 | ₩63,142 | +0.76% | 6.6천 |
|---|
| 2026.04.29 | ₩59,411 | ₩60,612 | ₩57,295 | ₩59,898 | +0.82% | 4.3만 |
|---|
| 2026.04.28 | ₩58,730 | ₩60,612 | ₩57,736 | ₩58,850 | +0.20% | 2.4만 |
|---|
| 2026.04.27 | ₩73,279 | ₩73,279 | ₩63,108 | ₩65,205 | -11.02% | 2.7만 |
|---|
| 2026.04.24 | ₩68,341 | ₩73,653 | ₩68,341 | ₩72,846 | +6.59% | 6.8만 |
|---|
| 2026.04.23 | ₩58,210 | ₩63,760 | ₩58,196 | ₩62,173 | +6.81% | 1.9만 |
|---|
| 2026.04.22 | ₩53,058 | ₩59,424 | ₩53,058 | ₩59,278 | +11.72% | 3.8만 |
|---|
| 2026.04.21 | ₩54,045 | ₩54,045 | ₩51,643 | ₩51,883 | -4.00% | 3.4만 |
|---|
| 2026.04.20 | ₩50,455 | ₩52,056 | ₩48,546 | ₩52,056 | +3.17% | 1.7만 |
|---|
| 2026.04.17 | ₩47,932 | ₩49,667 | ₩47,932 | ₩49,240 | +2.73% | 1.7만 |
|---|
| 2026.04.16 | ₩46,677 | ₩48,746 | ₩46,437 | ₩47,919 | +2.66% | 1.1만 |
|---|
| 2026.04.15 | ₩46,837 | ₩47,138 | ₩46,490 | ₩47,104 | +0.57% | 1.1만 |
|---|
| 2026.04.14 | ₩47,785 | ₩48,119 | ₩46,717 | ₩47,879 | +0.20% | 6.3천 |
|---|
| 2026.04.13 | ₩42,940 | ₩46,313 | ₩42,780 | ₩46,313 | +7.86% | 2.4만 |
|---|
| 2026.04.10 | ₩44,315 | ₩47,251 | ₩43,701 | ₩43,957 | -0.81% | 3.2만 |
|---|
| 2026.04.09 | ₩44,822 | ₩44,822 | ₩42,793 | ₩44,237 | -1.30% | 3.2천 |
|---|
| 2026.04.08 | ₩45,489 | ₩45,489 | ₩43,527 | ₩43,818 | -3.67% | 5.6천 |
|---|
| 2026.04.07 | ₩41,712 | ₩42,243 | ₩40,097 | ₩42,099 | +0.93% | 1.8만 |
|---|
| 2026.04.06 | ₩43,834 | ₩44,909 | ₩43,354 | ₩43,874 | +0.09% | 1.9만 |
|---|
| 2026.04.02 | ₩45,182 | ₩45,383 | ₩43,701 | ₩44,889 | -0.65% | 3.2만 |
|---|
| 2026.04.01 | ₩46,183 | ₩47,812 | ₩46,117 | ₩47,024 | +1.82% | 2.7천 |
|---|
| 2026.03.31 | ₩43,047 | ₩45,580 | ₩43,047 | ₩45,580 | +5.89% | 8.6천 |
|---|
| 2026.03.30 | ₩42,713 | ₩43,514 | ₩40,110 | ₩40,350 | -5.53% | 6.8천 |
|---|
| 2026.03.27 | ₩47,064 | ₩47,064 | ₩43,087 | ₩43,575 | -7.41% | 5.1만 |
|---|
| 2026.03.26 | ₩49,253 | ₩50,375 | ₩47,358 | ₩47,558 | -3.44% | 1.3만 |
|---|
| 2026.03.25 | ₩47,932 | ₩49,707 | ₩47,051 | ₩48,270 | +0.70% | 1.2만 |
|---|
| 2026.03.24 | ₩40,270 | ₩42,126 | ₩40,003 | ₩40,217 | -0.13% | 1.8만 |
|---|
| 2026.03.23 | ₩40,230 | ₩41,699 | ₩39,643 | ₩40,924 | +1.73% | 1.3만 |
|---|
| 2026.03.20 | ₩40,177 | ₩42,513 | ₩39,523 | ₩39,630 | -1.36% | 32.9만 |
|---|
| 2026.03.19 | ₩38,135 | ₩38,879 | ₩37,040 | ₩38,879 | +1.95% | 7.5천 |
|---|
| 2026.03.18 | ₩37,774 | ₩38,989 | ₩37,774 | ₩38,480 | +1.87% | 7.6천 |
|---|
| 2026.03.17 | ₩36,466 | ₩38,055 | ₩36,466 | ₩38,055 | +4.36% | 7.9천 |
|---|
| 2026.03.16 | ₩35,705 | ₩36,453 | ₩34,678 | ₩35,980 | +0.77% | 2.1만 |
|---|
| 2026.03.13 | ₩34,090 | ₩35,038 | ₩34,090 | ₩34,157 | +0.20% | 1.2만 |
|---|
| 2026.03.12 | ₩35,091 | ₩35,292 | ₩33,903 | ₩33,943 | -3.27% | 2.1만 |
|---|
| 2026.03.11 | ₩35,866 | ₩36,767 | ₩35,559 | ₩35,719 | -0.41% | 6.3천 |
|---|
| 2026.03.10 | ₩34,931 | ₩36,335 | ₩34,931 | ₩35,809 | +2.51% | 1.2만 |
|---|
| 2026.03.09 | ₩33,076 | ₩34,866 | ₩32,796 | ₩34,866 | +5.41% | 1.3만 |
|---|
| 2026.03.06 | ₩36,119 | ₩36,119 | ₩33,957 | ₩34,142 | -5.47% | 1.8만 |
|---|
| 2026.03.05 | ₩36,853 | ₩37,694 | ₩35,999 | ₩36,337 | -1.40% | 2.7만 |
|---|
| 2026.03.04 | ₩38,255 | ₩38,255 | ₩37,053 | ₩37,826 | -1.12% | 1.6만 |
|---|
| 2026.03.03 | ₩35,919 | ₩37,013 | ₩34,945 | ₩37,013 | +3.05% | 3.6만 |
|---|
| 2026.03.02 | ₩38,108 | ₩38,362 | ₩36,893 | ₩37,933 | -0.46% | 2.6만 |
|---|
| 2026.02.27 | ₩39,149 | ₩39,803 | ₩39,029 | ₩39,281 | +0.34% | 1.7만 |
|---|
| 2026.02.26 | ₩40,938 | ₩41,979 | ₩39,623 | ₩40,204 | -1.79% | 6.8천 |
|---|
| 2026.02.25 | ₩40,297 | ₩41,412 | ₩39,897 | ₩41,043 | +1.85% | 2.3만 |
|---|
| 2026.02.24 | ₩38,629 | ₩40,751 | ₩38,629 | ₩39,686 | +2.74% | 1.8만 |
|---|
| 2026.02.23 | ₩38,602 | ₩39,056 | ₩37,374 | ₩37,894 | -1.83% | 2.2만 |
|---|
| 2026.02.20 | ₩39,603 | ₩40,591 | ₩39,056 | ₩39,056 | -1.38% | 14.1만 |
|---|
| 2026.02.19 | ₩39,776 | ₩39,776 | ₩38,241 | ₩39,584 | -0.48% | 1.5만 |
|---|
| 2026.02.18 | ₩40,657 | ₩41,004 | ₩39,443 | ₩39,775 | -2.17% | 4.5만 |
|---|
| 2026.02.17 | ₩38,308 | ₩39,710 | ₩37,362 | ₩39,710 | +3.66% | 1.9만 |
|---|
| 2026.02.13 | ₩38,829 | ₩40,337 | ₩38,255 | ₩39,496 | +1.72% | 7.4만 |
|---|
| 2026.02.12 | ₩40,190 | ₩40,631 | ₩38,335 | ₩38,468 | -4.28% | 7.3천 |
|---|
| 2026.02.11 | ₩40,871 | ₩40,871 | ₩39,563 | ₩39,728 | -2.80% | 7천 |
|---|
| 2026.02.10 | ₩39,643 | ₩41,378 | ₩39,496 | ₩39,830 | +0.47% | 7.1천 |
|---|
| 2026.02.09 | ₩37,748 | ₩39,437 | ₩37,200 | ₩39,437 | +4.48% | 2만 |
|---|
| 2026.02.06 | ₩35,505 | ₩39,376 | ₩35,505 | ₩39,229 | +10.49% | 1.8만 |
|---|
| 2026.02.05 | ₩31,608 | ₩35,772 | ₩31,007 | ₩34,237 | +8.32% | 2.4만 |
|---|
| 2026.02.04 | ₩32,035 | ₩32,769 | ₩31,836 | ₩32,399 | +1.14% | 1.1만 |
|---|
| 2026.02.03 | ₩33,556 | ₩33,703 | ₩31,221 | ₩32,212 | -4.01% | 3.6천 |
|---|
| 2026.02.02 | ₩32,515 | ₩33,356 | ₩32,515 | ₩32,902 | +1.19% | 1.5만 |
|---|
| 2026.01.30 | ₩33,741 | ₩33,823 | ₩32,929 | ₩33,089 | -1.93% | 1.7만 |
|---|
| 2026.01.29 | ₩35,158 | ₩35,158 | ₩33,316 | ₩34,290 | -2.47% | 5.3천 |
|---|
| 2026.01.28 | ₩37,120 | ₩37,120 | ₩34,544 | ₩34,746 | -6.40% | 6.8천 |
|---|
| 2026.01.27 | ₩36,653 | ₩37,373 | ₩36,600 | ₩36,600 | -0.15% | 2.3천 |
|---|
| 2026.01.26 | ₩37,260 | ₩37,260 | ₩36,413 | ₩36,413 | -2.27% | 5.5천 |
|---|
| 2026.01.23 | ₩39,670 | ₩39,670 | ₩37,170 | ₩37,454 | -5.59% | 9.5천 |
|---|
| 2026.01.22 | ₩39,296 | ₩39,937 | ₩38,510 | ₩38,510 | -2.00% | 9.1천 |
|---|
| 2026.01.21 | ₩36,052 | ₩37,748 | ₩35,999 | ₩36,524 | +1.31% | 1만 |
|---|
| 2026.01.20 | ₩33,410 | ₩34,931 | ₩33,410 | ₩34,090 | +2.04% | 2.6만 |
|---|
| 2026.01.16 | ₩34,477 | ₩34,517 | ₩33,636 | ₩33,997 | -1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩34,664 | ₩34,811 | ₩33,356 | ₩33,356 | -3.77% | 1.6만 |
|---|
| 2026.01.14 | ₩33,703 | ₩33,703 | ₩32,515 | ₩33,303 | -1.19% | 9천 |
|---|
| 2026.01.13 | ₩35,372 | ₩36,506 | ₩33,998 | ₩34,678 | -1.96% | 9.2천 |
|---|
| 2026.01.12 | ₩35,640 | ₩35,999 | ₩35,185 | ₩35,916 | +0.78% | 9.1천 |
|---|
| 2026.01.09 | ₩37,347 | ₩37,347 | ₩35,825 | ₩36,746 | -1.61% | 1.3만 |
|---|
| 2026.01.08 | ₩37,627 | ₩37,627 | ₩36,141 | ₩37,307 | -0.85% | 8.7천 |
|---|
| 2026.01.07 | ₩37,547 | ₩38,588 | ₩37,547 | ₩38,362 | +2.17% | 6.5천 |
|---|
| 2026.01.06 | ₩38,375 | ₩38,456 | ₩38,121 | ₩38,137 | -0.62% | 1.9천 |
|---|
| 2026.01.05 | ₩40,123 | ₩40,564 | ₩38,322 | ₩38,322 | -4.49% | 4.3천 |
|---|
| 2026.01.02 | ₩37,347 | ₩38,815 | ₩37,347 | ₩38,113 | +2.05% | 6.5천 |
|---|
| 2025.12.31 | ₩36,546 | ₩36,684 | ₩36,132 | ₩36,132 | -1.13% | 3.4만 |
|---|
| 2025.12.30 | ₩36,253 | ₩36,907 | ₩36,253 | ₩36,605 | +0.97% | 2.3만 |
|---|
| 2025.12.29 | ₩36,386 | ₩36,426 | ₩36,279 | ₩36,390 | +0.01% | 4천 |
|---|
| 2025.12.26 | ₩37,200 | ₩37,200 | ₩36,413 | ₩36,413 | -2.12% | 8.9천 |
|---|
| 2025.12.24 | ₩37,174 | ₩37,254 | ₩37,041 | ₩37,198 | +0.06% | 1.5천 |
|---|
| 2025.12.23 | ₩38,175 | ₩38,175 | ₩36,980 | ₩37,374 | -2.10% | 1.7만 |
|---|
| 2025.12.22 | ₩38,789 | ₩39,269 | ₩37,904 | ₩37,908 | -2.27% | 1만 |
|---|
| 2025.12.19 | ₩38,769 | ₩38,949 | ₩38,535 | ₩38,949 | +0.46% | 12.4만 |
|---|
| 2025.12.18 | ₩39,656 | ₩39,830 | ₩38,515 | ₩38,515 | -2.88% | 3.8천 |
|---|
| 2025.12.17 | ₩41,472 | ₩41,472 | ₩38,161 | ₩38,859 | -6.30% | 6.1천 |
|---|
| 2025.12.16 | ₩42,393 | ₩42,393 | ₩40,444 | ₩41,565 | -1.95% | 4천 |
|---|
| 2025.12.15 | ₩44,662 | ₩44,662 | ₩42,526 | ₩42,858 | -4.04% | 8.8천 |
|---|
| 2025.12.12 | ₩47,892 | ₩47,892 | ₩46,386 | ₩46,386 | -3.14% | 5천 |
|---|
| 2025.12.11 | ₩49,080 | ₩49,080 | ₩47,732 | ₩48,386 | -1.41% | 7.5천 |
|---|
| 2025.12.10 | ₩50,682 | ₩51,336 | ₩50,575 | ₩51,002 | +0.63% | 4천 |
|---|
| 2025.12.09 | ₩50,348 | ₩51,199 | ₩50,254 | ₩51,199 | +1.69% | 2천 |
|---|
| 2025.12.08 | ₩51,456 | ₩51,456 | ₩49,761 | ₩50,212 | -2.42% | 4.8천 |
|---|
| 2025.12.05 | ₩52,817 | ₩52,817 | ₩51,500 | ₩51,576 | -2.35% | 5.7천 |
|---|
| 2025.12.04 | ₩50,380 | ₩51,509 | ₩50,380 | ₩51,147 | +1.52% | 5.9천 |
|---|
| 2025.12.03 | ₩49,713 | ₩50,722 | ₩49,494 | ₩50,654 | +1.89% | 5.5천 |
|---|
| 2025.12.02 | ₩50,068 | ₩50,295 | ₩49,483 | ₩49,483 | -1.17% | 4.5천 |
|---|
| 2025.12.01 | ₩47,709 | ₩49,494 | ₩47,038 | ₩48,830 | +2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩48,586 | ₩49,496 | ₩48,586 | ₩49,387 | +1.65% | 7.7천 |
|---|
| 2025.11.26 | ₩48,519 | ₩48,880 | ₩48,519 | ₩48,519 | 0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩46,453 | ₩48,186 | ₩46,453 | ₩47,856 | +3.02% | 1.5만 |
|---|
| 2025.11.24 | ₩48,052 | ₩49,747 | ₩48,052 | ₩49,026 | +2.03% | 5.5천 |
|---|
| 2025.11.21 | ₩47,560 | ₩49,030 | ₩46,321 | ₩48,466 | +1.91% | 72.1만 |
|---|
| 2025.11.20 | ₩52,728 | ₩53,112 | ₩48,772 | ₩48,772 | -7.50% | 3.4천 |
|---|
| 2025.11.19 | ₩50,642 | ₩51,135 | ₩50,348 | ₩50,896 | +0.50% | 1.8천 |
|---|
| 2025.11.18 | ₩50,281 | ₩50,975 | ₩49,636 | ₩50,564 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩52,564 | ₩53,672 | ₩51,593 | ₩52,241 | -0.61% | 5.1천 |
|---|
| 2025.11.14 | ₩51,683 | ₩54,366 | ₩51,683 | ₩52,560 | +1.70% | 4.9천 |
|---|
| 2025.11.13 | ₩56,181 | ₩56,181 | ₩51,911 | ₩52,864 | -5.90% | 9.6천 |
|---|
| 2025.11.12 | ₩57,903 | ₩57,903 | ₩56,021 | ₩56,672 | -2.13% | 4.9천 |
|---|
| 2025.11.11 | ₩56,982 | ₩57,396 | ₩55,927 | ₩57,162 | +0.32% | 1.2만 |
|---|
| 2025.11.10 | ₩61,827 | ₩61,827 | ₩59,464 | ₩59,579 | -3.64% | 2.1만 |
|---|
| 2025.11.07 | ₩59,998 | ₩60,732 | ₩56,555 | ₩59,303 | -1.16% | 3.3만 |
|---|
| 2025.11.06 | ₩67,099 | ₩67,099 | ₩60,909 | ₩62,341 | -7.09% | 7.7천 |
|---|
| 2025.11.05 | ₩61,847 | ₩64,964 | ₩57,129 | ₩63,088 | +2.01% | 2만 |
|---|
| 2025.11.04 | ₩63,482 | ₩65,921 | ₩61,989 | ₩63,616 | +0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩68,074 | ₩69,475 | ₩67,433 | ₩67,433 | -0.94% | 3.6만 |
|---|
| 2025.10.31 | ₩69,222 | ₩70,503 | ₩67,967 | ₩69,609 | +0.56% | 10.4만 |
|---|
| 2025.10.30 | ₩68,888 | ₩69,008 | ₩67,394 | ₩67,394 | -2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩71,891 | ₩71,891 | ₩69,756 | ₩69,756 | -2.97% | 3.7천 |
|---|
| 2025.10.28 | ₩74,200 | ₩74,200 | ₩71,128 | ₩71,128 | -4.14% | 2.1천 |
|---|
| 2025.10.27 | ₩73,573 | ₩73,887 | ₩73,213 | ₩73,751 | +0.24% | 2.9천 |
|---|
| 2025.10.24 | ₩69,929 | ₩70,917 | ₩69,929 | ₩69,980 | +0.07% | 3.2천 |
|---|
| 2025.10.23 | ₩68,808 | ₩68,875 | ₩67,552 | ₩67,895 | -1.33% | 1.9천 |
|---|