시장 데이터를 불러오는 중
전체 종목
Roundhill AVGO WeeklyPay ETF 과거 주가
Roundhill AVGO WeeklyPay ETF · AVGW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill AVGO WeeklyPay ETF · AVGW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,467 | ₩44,521 | ₩44,112 | ₩44,112 | -0.80% | 9.3천 |
| 2026.10.08 | ₩45,701 | ₩45,701 | ₩43,582 | ₩43,770 | -4.23% | 2.1만 |
| 2026.10.07 | ₩45,734 | ₩46,317 | ₩45,245 | ₩46,317 | +1.28% | 2만 |
| 2026.10.06 | ₩44,735 | ₩46,956 | ₩44,735 | ₩46,220 | +3.32% | 4.7만 |
| 2026.10.05 | ₩43,434 | ₩44,386 | ₩43,418 | ₩44,274 | +1.93% | 1.4만 |
| 2026.10.02 | ₩42,771 | ₩43,810 | ₩42,375 | ₩43,520 | +1.75% | 3.4만 |
| 2026.10.01 | ₩43,314 | ₩43,367 | ₩41,798 | ₩41,798 | -3.50% | 2.7만 |
| 2026.09.30 | ₩43,582 | ₩43,582 | ₩42,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,032 |
| -1.26% |
| 1.8만 |
| 2026.09.29 | ₩43,609 | ₩44,494 | ₩43,542 | ₩43,622 | +0.03% | 2.9만 |
|---|
| 2026.09.28 | ₩43,099 | ₩43,260 | ₩42,576 | ₩42,697 | -0.93% | 1.6만 |
|---|
| 2026.09.25 | ₩43,421 | ₩43,743 | ₩43,193 | ₩43,548 | +0.29% | 1.7만 |
|---|
| 2026.09.24 | ₩43,126 | ₩43,434 | ₩42,683 | ₩43,206 | +0.19% | 2.5만 |
|---|
| 2026.09.23 | ₩44,842 | ₩44,896 | ₩43,796 | ₩43,917 | -2.06% | 2만 |
|---|
| 2026.09.22 | ₩44,950 | ₩45,473 | ₩44,681 | ₩45,330 | +0.85% | 1.9만 |
|---|
| 2026.09.21 | ₩44,306 | ₩45,164 | ₩43,823 | ₩45,066 | +1.72% | 5.4만 |
|---|
| 2026.09.18 | ₩44,252 | ₩45,245 | ₩43,957 | ₩44,695 | +1.00% | 9.3만 |
|---|
| 2026.09.17 | ₩43,072 | ₩43,515 | ₩43,045 | ₩43,096 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩42,227 | ₩42,375 | ₩41,369 | ₩41,852 | -0.89% | 1.5만 |
|---|
| 2026.09.15 | ₩42,952 | ₩42,952 | ₩41,678 | ₩41,919 | -2.40% | 3.8만 |
|---|
| 2026.09.14 | ₩43,153 | ₩43,408 | ₩42,522 | ₩42,616 | -1.24% | 3.7만 |
|---|
| 2026.09.11 | ₩46,063 | ₩46,203 | ₩45,499 | ₩45,499 | -1.22% | 2만 |
|---|
| 2026.09.10 | ₩45,352 | ₩45,982 | ₩45,191 | ₩45,377 | +0.06% | 2.5만 |
|---|
| 2026.09.09 | ₩46,089 | ₩46,237 | ₩45,164 | ₩45,808 | -0.61% | 3.7만 |
|---|
| 2026.09.08 | ₩45,902 | ₩47,135 | ₩45,888 | ₩46,680 | +1.69% | 2.6만 |
|---|
| 2026.09.04 | ₩45,553 | ₩45,634 | ₩44,856 | ₩45,499 | -0.12% | 3.4만 |
|---|
| 2026.09.03 | ₩44,547 | ₩45,593 | ₩43,086 | ₩45,178 | +1.41% | 7.7만 |
|---|
| 2026.09.02 | ₩47,109 | ₩47,444 | ₩46,572 | ₩46,867 | -0.51% | 5.3만 |
|---|
| 2026.09.01 | ₩46,371 | ₩47,390 | ₩46,250 | ₩47,126 | +1.63% | 1.5만 |
|---|
| 2026.08.31 | ₩47,082 | ₩47,498 | ₩46,787 | ₩47,390 | +0.66% | 1.4만 |
|---|
| 2026.08.28 | ₩48,436 | ₩48,503 | ₩46,867 | ₩47,400 | -2.14% | 1.6만 |
|---|
| 2026.08.27 | ₩46,362 | ₩47,843 | ₩46,224 | ₩47,843 | +3.20% | 2.2만 |
|---|
| 2026.08.26 | ₩45,379 | ₩45,727 | ₩44,521 | ₩45,308 | -0.16% | 2.8만 |
|---|
| 2026.08.25 | ₩46,103 | ₩46,425 | ₩45,352 | ₩45,593 | -1.11% | 3.9만 |
|---|
| 2026.08.24 | ₩46,653 | ₩46,739 | ₩45,888 | ₩45,942 | -1.52% | 2.7만 |
|---|
| 2026.08.21 | ₩48,034 | ₩48,651 | ₩47,072 | ₩47,806 | -0.47% | 3.4만 |
|---|
| 2026.08.20 | ₩46,988 | ₩47,310 | ₩46,666 | ₩47,015 | +0.06% | 3.5만 |
|---|
| 2026.08.19 | ₩48,168 | ₩48,448 | ₩46,009 | ₩46,760 | -2.92% | 7.4만 |
|---|
| 2026.08.18 | ₩50,112 | ₩50,260 | ₩49,026 | ₩49,522 | -1.18% | 2.9만 |
|---|
| 2026.08.17 | ₩51,990 | ₩52,379 | ₩51,180 | ₩51,520 | -0.90% | 4.2만 |
|---|
| 2026.08.14 | ₩55,409 | ₩55,409 | ₩51,520 | ₩52,338 | -5.54% | 8.1만 |
|---|
| 2026.08.13 | ₩55,731 | ₩57,340 | ₩55,530 | ₩56,361 | +1.13% | 1.7만 |
|---|
| 2026.08.12 | ₩57,032 | ₩57,206 | ₩55,785 | ₩55,865 | -2.05% | 1.3만 |
|---|
| 2026.08.11 | ₩57,501 | ₩57,568 | ₩55,651 | ₩56,107 | -2.43% | 1.4만 |
|---|
| 2026.08.10 | ₩57,863 | ₩58,630 | ₩56,961 | ₩57,047 | -1.41% | 1.5만 |
|---|
| 2026.08.07 | ₩58,684 | ₩58,684 | ₩57,541 | ₩58,601 | -0.14% | 2.3만 |
|---|
| 2026.08.06 | ₩57,233 | ₩58,467 | ₩55,919 | ₩57,555 | +0.56% | 1.5만 |
|---|
| 2026.08.05 | ₩57,555 | ₩58,038 | ₩56,951 | ₩57,272 | -0.49% | 1.5만 |
|---|
| 2026.08.04 | ₩55,128 | ₩57,555 | ₩55,074 | ₩56,817 | +3.06% | 2.6만 |
|---|
| 2026.08.03 | ₩51,480 | ₩52,902 | ₩50,206 | ₩52,902 | +2.76% | 2.5만 |
|---|
| 2026.07.31 | ₩54,190 | ₩54,190 | ₩51,641 | ₩52,875 | -2.43% | 2.6만 |
|---|
| 2026.07.30 | ₩51,514 | ₩52,861 | ₩51,507 | ₩52,794 | +2.49% | 2만 |
|---|
| 2026.07.29 | ₩51,373 | ₩51,936 | ₩49,938 | ₩50,025 | -2.62% | 1.6만 |
|---|
| 2026.07.28 | ₩50,676 | ₩52,298 | ₩50,273 | ₩52,124 | +2.86% | 1.9만 |
|---|
| 2026.07.27 | ₩52,902 | ₩52,902 | ₩50,574 | ₩51,909 | -1.88% | 1.1만 |
|---|
| 2026.07.24 | ₩52,566 | ₩52,902 | ₩51,822 | ₩51,970 | -1.14% | 1.6만 |
|---|
| 2026.07.23 | ₩53,753 | ₩54,578 | ₩53,051 | ₩53,728 | -0.05% | 1.5만 |
|---|
| 2026.07.22 | ₩51,735 | ₩54,845 | ₩51,735 | ₩54,618 | +5.57% | 1.6만 |
|---|
| 2026.07.21 | ₩52,426 | ₩52,996 | ₩51,963 | ₩52,955 | +1.01% | 1.6만 |
|---|
| 2026.07.20 | ₩51,373 | ₩52,392 | ₩51,279 | ₩51,499 | +0.25% | 2.3만 |
|---|
| 2026.07.17 | ₩50,354 | ₩52,030 | ₩49,073 | ₩51,294 | +1.87% | 2.4만 |
|---|
| 2026.07.16 | ₩53,545 | ₩53,612 | ₩51,393 | ₩51,775 | -3.31% | 1.9만 |
|---|
| 2026.07.15 | ₩55,490 | ₩55,785 | ₩54,041 | ₩55,114 | -0.68% | 1.3만 |
|---|
| 2026.07.14 | ₩54,255 | ₩55,342 | ₩53,535 | ₩54,310 | +0.10% | 2.2만 |
|---|
| 2026.07.13 | ₩55,114 | ₩55,262 | ₩53,331 | ₩53,331 | -3.24% | 2만 |
|---|
| 2026.07.10 | ₩55,677 | ₩56,992 | ₩55,677 | ₩56,497 | +1.47% | 1.4만 |
|---|
| 2026.07.09 | ₩56,804 | ₩57,763 | ₩54,605 | ₩56,871 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩52,982 | ₩55,503 | ₩52,835 | ₩54,819 | +3.47% | 3.2만 |
|---|
| 2026.07.07 | ₩50,863 | ₩52,124 | ₩50,314 | ₩51,507 | +1.27% | 2.1만 |
|---|
| 2026.07.06 | ₩52,003 | ₩53,639 | ₩52,003 | ₩52,204 | +0.39% | 2.2만 |
|---|
| 2026.07.02 | ₩51,199 | ₩52,379 | ₩49,603 | ₩50,340 | -1.68% | 4.1만 |
|---|
| 2026.07.01 | ₩52,258 | ₩52,459 | ₩51,628 | ₩51,708 | -1.05% | 3.1만 |
|---|
| 2026.06.30 | ₩52,754 | ₩53,438 | ₩52,466 | ₩53,089 | +0.64% | 2.1만 |
|---|
| 2026.06.29 | ₩52,365 | ₩52,687 | ₩50,367 | ₩52,245 | -0.23% | 2.6만 |
|---|
| 2026.06.26 | ₩52,747 | ₩53,223 | ₩51,641 | ₩51,641 | -2.10% | 3.5만 |
|---|
| 2026.06.25 | ₩55,476 | ₩55,610 | ₩53,371 | ₩54,160 | -2.37% | 1.3만 |
|---|
| 2026.06.24 | ₩55,530 | ₩55,557 | ₩54,150 | ₩54,591 | -1.69% | 1.6만 |
|---|
| 2026.06.23 | ₩54,189 | ₩56,254 | ₩54,189 | ₩54,645 | +0.84% | 2.7만 |
|---|
| 2026.06.22 | ₩60,277 | ₩60,293 | ₩56,455 | ₩56,455 | -6.34% | 6.9만 |
|---|
| 2026.06.18 | ₩59,928 | ₩60,545 | ₩59,486 | ₩60,438 | +0.85% | 3.3만 |
|---|
| 2026.06.17 | ₩56,348 | ₩58,158 | ₩55,476 | ₩57,260 | +1.62% | 3.1만 |
|---|
| 2026.06.16 | ₩56,589 | ₩56,904 | ₩54,296 | ₩54,296 | -4.05% | 4.1만 |
|---|
| 2026.06.15 | ₩57,836 | ₩57,836 | ₩56,469 | ₩57,233 | -1.04% | 2.4만 |
|---|
| 2026.06.12 | ₩55,946 | ₩56,013 | ₩54,617 | ₩55,450 | -0.89% | 2.9만 |
|---|
| 2026.06.11 | ₩54,182 | ₩56,435 | ₩53,921 | ₩56,281 | +3.87% | 3.3만 |
|---|
| 2026.06.10 | ₩55,651 | ₩55,952 | ₩53,639 | ₩53,867 | -3.20% | 4.4만 |
|---|
| 2026.06.09 | ₩59,043 | ₩59,687 | ₩53,612 | ₩57,474 | -2.66% | 6만 |
|---|
| 2026.06.08 | ₩58,976 | ₩59,017 | ₩57,327 | ₩58,011 | -1.64% | 3.5만 |
|---|
| 2026.06.05 | ₩61,015 | ₩61,430 | ₩57,220 | ₩57,220 | -6.22% | 6.2만 |
|---|
| 2026.06.04 | ₩61,471 | ₩64,528 | ₩60,418 | ₩63,160 | +2.75% | 9.6만 |
|---|
| 2026.06.03 | ₩77,133 | ₩77,133 | ₩73,640 | ₩73,901 | -4.19% | 6.5만 |
|---|
| 2026.06.02 | ₩76,087 | ₩76,087 | ₩73,081 | ₩74,934 | -1.52% | 4.2만 |
|---|
| 2026.06.01 | ₩68,819 | ₩71,742 | ₩68,015 | ₩70,924 | +3.06% | 4.2만 |
|---|
| 2026.05.29 | ₩66,539 | ₩69,154 | ₩66,285 | ₩68,993 | +3.69% | 5.6만 |
|---|
| 2026.05.28 | ₩65,574 | ₩65,708 | ₩63,026 | ₩65,091 | -0.74% | 3만 |
|---|
| 2026.05.27 | ₩65,064 | ₩65,641 | ₩63,466 | ₩64,334 | -1.12% | 3.3만 |
|---|
| 2026.05.26 | ₩63,616 | ₩66,640 | ₩63,616 | ₩64,273 | +1.03% | 4.1만 |
|---|
| 2026.05.22 | ₩64,675 | ₩64,675 | ₩62,932 | ₩63,589 | -1.68% | 3.7만 |
|---|
| 2026.05.21 | ₩63,643 | ₩65,058 | ₩62,959 | ₩63,643 | 0.00% | 2.5만 |
|---|
| 2026.05.20 | ₩63,509 | ₩65,440 | ₩63,395 | ₩64,421 | +1.44% | 1.2만 |
|---|
| 2026.05.19 | ₩62,999 | ₩64,173 | ₩62,302 | ₩62,946 | -0.09% | 4.2만 |
|---|
| 2026.05.18 | ₩66,405 | ₩66,405 | ₩63,697 | ₩64,796 | -2.42% | 1.9만 |
|---|
| 2026.05.15 | ₩67,679 | ₩67,706 | ₩65,869 | ₩66,513 | -1.72% | 3.1만 |
|---|
| 2026.05.14 | ₩67,049 | ₩69,550 | ₩67,022 | ₩69,020 | +2.94% | 3.3만 |
|---|
| 2026.05.13 | ₩64,863 | ₩65,095 | ₩63,066 | ₩64,743 | -0.19% | 2.3만 |
|---|
| 2026.05.12 | ₩65,949 | ₩66,901 | ₩63,334 | ₩65,493 | -0.69% | 2.7만 |
|---|
| 2026.05.11 | ₩67,062 | ₩67,890 | ₩66,568 | ₩66,928 | -0.20% | 3만 |
|---|
| 2026.05.08 | ₩65,038 | ₩68,591 | ₩65,011 | ₩68,001 | +4.56% | 3.1만 |
|---|
| 2026.05.07 | ₩66,660 | ₩67,290 | ₩63,697 | ₩64,582 | -3.12% | 2.7만 |
|---|
| 2026.05.06 | ₩69,060 | ₩69,060 | ₩65,923 | ₩67,036 | -2.93% | 2.7만 |
|---|
| 2026.05.05 | ₩66,539 | ₩68,524 | ₩66,218 | ₩67,496 | +1.44% | 3.4만 |
|---|
| 2026.05.04 | ₩65,668 | ₩66,513 | ₩64,179 | ₩65,359 | -0.47% | 2.9만 |
|---|
| 2026.05.01 | ₩65,920 | ₩67,505 | ₩65,920 | ₩67,083 | +1.76% | 2.3만 |
|---|
| 2026.04.30 | ₩66,003 | ₩66,513 | ₩64,085 | ₩66,513 | +0.77% | 2.8만 |
|---|
| 2026.04.29 | ₩63,683 | ₩64,099 | ₩62,671 | ₩64,099 | +0.65% | 1.5만 |
|---|
| 2026.04.28 | ₩63,053 | ₩64,260 | ₩62,047 | ₩62,999 | -0.09% | 3만 |
|---|
| 2026.04.27 | ₩67,223 | ₩67,257 | ₩65,976 | ₩66,553 | -1.00% | 2.6만 |
|---|
| 2026.04.24 | ₩68,846 | ₩68,846 | ₩65,762 | ₩68,162 | -0.99% | 3.2만 |
|---|
| 2026.04.23 | ₩67,773 | ₩69,543 | ₩67,545 | ₩67,793 | +0.03% | 2.3만 |
|---|
| 2026.04.22 | ₩65,413 | ₩68,296 | ₩64,903 | ₩68,296 | +4.41% | 4.5만 |
|---|
| 2026.04.21 | ₩63,978 | ₩64,571 | ₩62,999 | ₩64,273 | +0.46% | 3.6만 |
|---|
| 2026.04.20 | ₩65,319 | ₩65,319 | ₩63,294 | ₩63,951 | -2.09% | 2.3만 |
|---|
| 2026.04.17 | ₩65,091 | ₩66,030 | ₩64,877 | ₩65,909 | +1.26% | 3.9만 |
|---|
| 2026.04.16 | ₩63,656 | ₩64,582 | ₩63,562 | ₩64,327 | +1.05% | 2만 |
|---|
| 2026.04.15 | ₩62,691 | ₩64,152 | ₩61,323 | ₩64,152 | +2.33% | 3.6만 |
|---|
| 2026.04.14 | ₩59,835 | ₩61,269 | ₩59,835 | ₩60,961 | +1.88% | 3.2만 |
|---|
| 2026.04.13 | ₩59,070 | ₩60,934 | ₩58,386 | ₩60,867 | +3.04% | 7만 |
|---|
| 2026.04.10 | ₩57,836 | ₩60,699 | ₩57,836 | ₩60,076 | +3.87% | 3.4만 |
|---|
| 2026.04.09 | ₩56,321 | ₩57,461 | ₩56,265 | ₩56,777 | +0.81% | 2.2만 |
|---|
| 2026.04.08 | ₩56,120 | ₩56,536 | ₩54,444 | ₩55,865 | -0.45% | 4.4만 |
|---|
| 2026.04.07 | ₩51,614 | ₩52,875 | ₩50,937 | ₩52,875 | +2.44% | 4.3만 |
|---|
| 2026.04.06 | ₩49,442 | ₩49,442 | ₩48,476 | ₩49,147 | -0.60% | 2.2만 |
|---|
| 2026.04.02 | ₩47,900 | ₩49,647 | ₩47,283 | ₩49,563 | +3.47% | 2.3만 |
|---|
| 2026.04.01 | ₩49,549 | ₩49,710 | ₩48,999 | ₩49,429 | -0.24% | 2.3만 |
|---|
| 2026.03.31 | ₩46,693 | ₩48,771 | ₩46,358 | ₩48,624 | +4.14% | 3.5만 |
|---|
| 2026.03.30 | ₩47,042 | ₩47,544 | ₩45,090 | ₩45,620 | -3.02% | 3.1만 |
|---|
| 2026.03.27 | ₩48,704 | ₩48,704 | ₩47,294 | ₩47,430 | -2.62% | 2.6만 |
|---|
| 2026.03.26 | ₩50,032 | ₩50,153 | ₩49,080 | ₩49,120 | -1.82% | 2만 |
|---|
| 2026.03.25 | ₩51,802 | ₩51,802 | ₩50,559 | ₩50,997 | -1.55% | 1.1만 |
|---|
| 2026.03.24 | ₩51,333 | ₩51,614 | ₩50,287 | ₩50,904 | -0.84% | 1.9만 |
|---|
| 2026.03.23 | ₩50,810 | ₩52,352 | ₩50,434 | ₩51,520 | +1.40% | 5.3만 |
|---|
| 2026.03.20 | ₩51,400 | ₩51,735 | ₩49,536 | ₩49,844 | -3.03% | 20.5만 |
|---|
| 2026.03.19 | ₩50,193 | ₩52,082 | ₩49,455 | ₩51,641 | +2.89% | 2.4만 |
|---|
| 2026.03.18 | ₩51,829 | ₩52,566 | ₩50,716 | ₩50,796 | -1.99% | 3.2만 |
|---|
| 2026.03.17 | ₩52,794 | ₩52,888 | ₩51,125 | ₩51,762 | -1.96% | 2.1만 |
|---|
| 2026.03.16 | ₩52,714 | ₩53,304 | ₩51,628 | ₩52,446 | -0.51% | 4.3만 |
|---|
| 2026.03.13 | ₩55,208 | ₩55,517 | ₩52,593 | ₩52,593 | -4.74% | 3.8만 |
|---|
| 2026.03.12 | ₩55,637 | ₩55,946 | ₩54,779 | ₩55,409 | -0.41% | 1.4만 |
|---|
| 2026.03.11 | ₩56,925 | ₩57,166 | ₩55,959 | ₩56,616 | -0.54% | 3.1만 |
|---|
| 2026.03.10 | ₩57,354 | ₩58,668 | ₩56,502 | ₩56,643 | -1.24% | 3만 |
|---|
| 2026.03.09 | ₩53,599 | ₩57,713 | ₩53,317 | ₩57,246 | +6.81% | 4.3만 |
|---|
| 2026.03.06 | ₩54,243 | ₩57,206 | ₩54,243 | ₩54,900 | +1.21% | 4.9만 |
|---|
| 2026.03.05 | ₩54,632 | ₩55,798 | ₩53,519 | ₩55,262 | +1.15% | 4.5만 |
|---|
| 2026.03.04 | ₩51,829 | ₩53,210 | ₩51,292 | ₩52,365 | +1.03% | 5.2만 |
|---|
| 2026.03.03 | ₩51,480 | ₩51,963 | ₩50,421 | ₩51,588 | +0.21% | 4.4만 |
|---|
| 2026.03.02 | ₩50,629 | ₩52,607 | ₩50,233 | ₩52,406 | +3.51% | 6.7만 |
|---|
| 2026.02.27 | ₩51,373 | ₩53,451 | ₩51,373 | ₩53,451 | +4.05% | 5.8만 |
|---|
| 2026.02.26 | ₩54,886 | ₩54,886 | ₩50,957 | ₩53,814 | -1.95% | 6.5만 |
|---|
| 2026.02.25 | ₩55,490 | ₩56,482 | ₩55,436 | ₩55,973 | +0.87% | 2.5만 |
|---|
| 2026.02.24 | ₩54,082 | ₩55,010 | ₩52,298 | ₩54,417 | +0.62% | 6만 |
|---|
| 2026.02.23 | ₩55,812 | ₩56,878 | ₩54,819 | ₩55,423 | -0.70% | 2.3만 |
|---|
| 2026.02.20 | ₩56,335 | ₩57,843 | ₩55,905 | ₩56,375 | +0.07% | 4.8만 |
|---|
| 2026.02.19 | ₩56,469 | ₩57,508 | ₩56,147 | ₩56,911 | +0.78% | 1.6만 |
|---|
| 2026.02.18 | ₩56,080 | ₩57,555 | ₩55,436 | ₩56,576 | +0.88% | 3.1만 |
|---|
| 2026.02.17 | ₩53,787 | ₩57,179 | ₩53,371 | ₩56,388 | +4.84% | 3.6만 |
|---|
| 2026.02.13 | ₩56,442 | ₩57,287 | ₩55,463 | ₩55,517 | -1.64% | 4.8만 |
|---|
| 2026.02.12 | ₩59,754 | ₩59,754 | ₩56,643 | ₩56,898 | -4.78% | 2.9만 |
|---|
| 2026.02.11 | ₩60,304 | ₩60,304 | ₩57,568 | ₩59,251 | -1.75% | 2.2만 |
|---|
| 2026.02.10 | ₩60,103 | ₩60,183 | ₩58,748 | ₩58,842 | -2.10% | 3.6만 |
|---|
| 2026.02.09 | ₩55,450 | ₩61,055 | ₩55,450 | ₩59,352 | +7.04% | 4.2만 |
|---|
| 2026.02.06 | ₩55,114 | ₩58,185 | ₩54,496 | ₩57,984 | +5.21% | 8.2만 |
|---|
| 2026.02.05 | ₩53,881 | ₩56,495 | ₩52,566 | ₩53,317 | -1.05% | 8.7만 |
|---|
| 2026.02.04 | ₩55,074 | ₩55,074 | ₩50,153 | ₩52,835 | -4.07% | 8.7만 |
|---|
| 2026.02.03 | ₩58,561 | ₩59,131 | ₩52,969 | ₩55,490 | -5.24% | 7.5만 |
|---|
| 2026.02.02 | ₩56,576 | ₩58,440 | ₩56,576 | ₩57,582 | +1.78% | 3.8만 |
|---|
| 2026.01.30 | ₩58,091 | ₩59,224 | ₩57,394 | ₩57,971 | -0.21% | 4.8만 |
|---|
| 2026.01.29 | ₩58,199 | ₩58,695 | ₩55,651 | ₩57,729 | -0.81% | 6.2만 |
|---|
| 2026.01.28 | ₩59,405 | ₩59,580 | ₩56,965 | ₩58,373 | -1.74% | 4.3만 |
|---|
| 2026.01.27 | ₩57,662 | ₩58,547 | ₩57,126 | ₩58,158 | +0.86% | 3.9만 |
|---|
| 2026.01.26 | ₩55,490 | ₩57,367 | ₩55,141 | ₩56,536 | +1.88% | 4.9만 |
|---|
| 2026.01.23 | ₩56,241 | ₩56,650 | ₩55,155 | ₩56,268 | +0.05% | 9.1만 |
|---|
| 2026.01.22 | ₩59,446 | ₩59,741 | ₩57,273 | ₩57,454 | -3.35% | 5.3만 |
|---|
| 2026.01.21 | ₩59,513 | ₩59,513 | ₩57,146 | ₩58,091 | -2.39% | 9.6만 |
|---|
| 2026.01.20 | ₩61,377 | ₩61,477 | ₩58,802 | ₩59,057 | -3.78% | 9.7만 |
|---|
| 2026.01.16 | ₩62,664 | ₩64,152 | ₩62,061 | ₩63,576 | +1.46% | 10.7만 |
|---|
| 2026.01.15 | ₩63,066 | ₩63,066 | ₩61,564 | ₩61,811 | -1.99% | 6.9만 |
|---|
| 2026.01.14 | ₩63,348 | ₩63,415 | ₩59,928 | ₩61,149 | -3.47% | 7만 |
|---|
| 2026.01.13 | ₩64,112 | ₩65,239 | ₩63,737 | ₩64,313 | +0.31% | 7.6만 |
|---|
| 2026.01.12 | ₩61,350 | ₩64,099 | ₩61,350 | ₩63,723 | +3.87% | 7.4만 |
|---|
| 2026.01.09 | ₩61,028 | ₩63,281 | ₩60,536 | ₩62,798 | +2.90% | 5.4만 |
|---|
| 2026.01.08 | ₩62,168 | ₩62,275 | ₩59,647 | ₩60,022 | -3.45% | 8.1만 |
|---|
| 2026.01.07 | ₩62,463 | ₩63,852 | ₩61,271 | ₩62,436 | -0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩62,865 | ₩63,790 | ₩61,551 | ₩62,463 | -0.64% | 4만 |
|---|
| 2026.01.05 | ₩65,024 | ₩65,024 | ₩61,108 | ₩62,597 | -3.73% | 5.6만 |
|---|
| 2026.01.02 | ₩65,762 | ₩67,022 | ₩63,938 | ₩64,152 | -2.45% | 6.5만 |
|---|
| 2025.12.31 | ₩64,501 | ₩64,755 | ₩63,871 | ₩63,884 | -0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩64,716 | ₩65,424 | ₩64,635 | ₩64,903 | +0.29% | 9.2만 |
|---|
| 2025.12.29 | ₩64,474 | ₩64,850 | ₩64,018 | ₩64,541 | +0.10% | 6.3만 |
|---|
| 2025.12.26 | ₩65,634 | ₩66,057 | ₩64,917 | ₩65,909 | +0.42% | 5.9만 |
|---|
| 2025.12.24 | ₩65,426 | ₩65,976 | ₩64,850 | ₩65,467 | +0.06% | 1.9만 |
|---|
| 2025.12.23 | ₩63,267 | ₩65,390 | ₩62,884 | ₩65,131 | +2.95% | 4.3만 |
|---|
| 2025.12.22 | ₩64,327 | ₩64,448 | ₩62,287 | ₩63,455 | -1.36% | 7.1만 |
|---|
| 2025.12.19 | ₩61,926 | ₩63,790 | ₩61,926 | ₩63,750 | +2.94% | 8.2만 |
|---|
| 2025.12.18 | ₩62,557 | ₩62,557 | ₩60,022 | ₩61,243 | -2.10% | 7.3만 |
|---|
| 2025.12.17 | ₩65,882 | ₩65,882 | ₩59,526 | ₩60,532 | -8.12% | 6.6만 |
|---|
| 2025.12.16 | ₩62,530 | ₩65,173 | ₩62,530 | ₩63,992 | +2.34% | 6.6만 |
|---|
| 2025.12.15 | ₩68,698 | ₩68,698 | ₩63,294 | ₩63,723 | -7.24% | 11.9만 |
|---|
| 2025.12.12 | ₩73,740 | ₩73,808 | ₩67,907 | ₩69,047 | -6.36% | 18.7만 |
|---|
| 2025.12.11 | ₩79,252 | ₩80,331 | ₩77,106 | ₩79,869 | +0.78% | 8.3만 |
|---|
| 2025.12.10 | ₩79,116 | ₩81,545 | ₩78,544 | ₩81,545 | +3.07% | 3.5만 |
|---|
| 2025.12.09 | ₩78,152 | ₩79,882 | ₩77,254 | ₩79,882 | +2.21% | 4만 |
|---|
| 2025.12.08 | ₩78,729 | ₩80,003 | ₩77,790 | ₩78,783 | +0.07% | 4.4만 |
|---|
| 2025.12.05 | ₩75,913 | ₩77,857 | ₩75,913 | ₩77,254 | +1.77% | 4.1만 |
|---|
| 2025.12.04 | ₩74,934 | ₩75,524 | ₩74,076 | ₩75,001 | +0.09% | 3.5만 |
|---|
| 2025.12.03 | ₩74,867 | ₩74,988 | ₩72,614 | ₩74,988 | +0.16% | 3.3만 |
|---|
| 2025.12.02 | ₩76,476 | ₩77,884 | ₩74,706 | ₩75,216 | -1.65% | 4.9만 |
|---|
| 2025.12.01 | ₩78,085 | ₩78,219 | ₩75,980 | ₩75,980 | -2.70% | 5.5만 |
|---|
| 2025.11.28 | ₩80,405 | ₩81,076 | ₩79,802 | ₩81,062 | +0.82% | 4.4만 |
|---|
| 2025.11.26 | ₩77,053 | ₩80,191 | ₩76,630 | ₩79,869 | +3.65% | 6.2만 |
|---|
| 2025.11.25 | ₩76,959 | ₩77,468 | ₩73,808 | ₩76,758 | -0.26% | 7.5만 |
|---|
| 2025.11.24 | ₩67,947 | ₩75,953 | ₩67,947 | ₩74,974 | +10.34% | 6.1만 |
|---|
| 2025.11.21 | ₩68,403 | ₩68,712 | ₩65,038 | ₩66,794 | -2.35% | 27.3만 |
|---|
| 2025.11.20 | ₩73,419 | ₩75,430 | ₩68,377 | ₩68,739 | -6.37% | 4.9만 |
|---|
| 2025.11.19 | ₩67,331 | ₩71,354 | ₩66,942 | ₩70,348 | +4.48% | 2.5만 |
|---|
| 2025.11.18 | ₩67,666 | ₩68,605 | ₩66,379 | ₩67,317 | -0.52% | 3.1만 |
|---|
| 2025.11.17 | ₩66,660 | ₩69,798 | ₩66,660 | ₩67,465 | +1.21% | 3.3만 |
|---|
| 2025.11.14 | ₩65,493 | ₩68,818 | ₩65,319 | ₩68,390 | +4.42% | 3.5만 |
|---|
| 2025.11.13 | ₩70,643 | ₩70,643 | ₩66,432 | ₩67,894 | -3.89% | 5.2만 |
|---|
| 2025.11.12 | ₩71,957 | ₩72,198 | ₩70,643 | ₩71,582 | -0.52% | 2.5만 |
|---|
| 2025.11.11 | ₩72,440 | ₩73,070 | ₩70,267 | ₩70,804 | -2.26% | 2.1만 |
|---|
| 2025.11.10 | ₩72,292 | ₩72,638 | ₩71,327 | ₩72,306 | +0.02% | 3.2만 |
|---|
| 2025.11.07 | ₩72,292 | ₩72,373 | ₩68,248 | ₩71,219 | -1.48% | 5.5만 |
|---|
| 2025.11.06 | ₩73,593 | ₩74,156 | ₩72,413 | ₩72,788 | -1.09% | 2.8만 |
|---|
| 2025.11.05 | ₩71,689 | ₩74,714 | ₩71,689 | ₩73,593 | +2.66% | 3만 |
|---|
| 2025.11.04 | ₩73,499 | ₩75,832 | ₩71,675 | ₩71,917 | -2.15% | 4.1만 |
|---|
| 2025.11.03 | ₩76,892 | ₩76,892 | ₩74,285 | ₩74,478 | -3.14% | 3.6만 |
|---|
| 2025.10.31 | ₩79,118 | ₩79,118 | ₩76,034 | ₩76,919 | -2.78% | 4만 |
|---|
| 2025.10.30 | ₩80,459 | ₩80,519 | ₩77,426 | ₩78,903 | -1.93% | 4.3만 |
|---|
| 2025.10.29 | ₩78,112 | ₩81,035 | ₩78,112 | ₩80,955 | +3.64% | 4.7만 |
|---|
| 2025.10.28 | ₩75,484 | ₩78,045 | ₩75,444 | ₩78,032 | +3.38% | 2.9만 |
|---|
| 2025.10.27 | ₩75,242 | ₩75,296 | ₩73,553 | ₩75,296 | +0.07% | 3.3만 |
|---|
| 2025.10.24 | ₩73,647 | ₩75,135 | ₩73,499 | ₩74,344 | +0.95% | 3.7만 |
|---|
| 2025.10.23 | ₩70,589 | ₩72,237 | ₩70,589 | ₩71,877 | +1.82% | 1.8만 |
|---|
| 2025.10.22 | ₩72,332 | ₩72,413 | ₩69,653 | ₩70,898 | -1.98% | 3.5만 |
|---|
| 2025.10.21 | ₩72,963 | ₩73,231 | ₩70,938 | ₩71,421 | -2.11% | 5.7만 |
|---|
| 2025.10.20 | ₩73,982 | ₩74,760 | ₩72,534 | ₩73,110 | -1.18% | 3.1만 |
|---|
| 2025.10.17 | ₩74,250 | ₩74,398 | ₩72,225 | ₩73,901 | -0.47% | 7.5만 |
|---|
| 2025.10.16 | ₩75,725 | ₩77,334 | ₩74,103 | ₩75,135 | -0.78% | 3.5만 |
|---|
| 2025.10.15 | ₩75,081 | ₩76,583 | ₩73,908 | ₩74,719 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩73,955 | ₩74,156 | ₩71,669 | ₩72,909 | -1.41% | 3.4만 |
|---|
| 2025.10.13 | ₩74,840 | ₩77,777 | ₩73,995 | ₩77,294 | +3.28% | 5만 |
|---|
| 2025.10.10 | ₩74,558 | ₩75,442 | ₩68,913 | ₩68,913 | -7.57% | 8.1만 |
|---|