시장 데이터를 불러오는 중
전체 종목
Roundhill BABA WeeklyPay ETF 과거 주가
Roundhill BABA WeeklyPay ETF · BABW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill BABA WeeklyPay ETF · BABW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,265 | ₩26,483 | ₩26,091 | ₩26,483 | +0.83% | 5.8천 |
| 2026.10.08 | ₩25,181 | ₩25,181 | ₩24,752 | ₩24,929 | -1.00% | 4.1천 |
| 2026.10.07 | ₩25,060 | ₩25,253 | ₩25,047 | ₩25,253 | +0.77% | 4.3천 |
| 2026.10.06 | ₩25,850 | ₩25,894 | ₩25,770 | ₩25,894 | +0.17% | 3.1천 |
| 2026.10.05 | ₩25,803 | ₩26,326 | ₩25,803 | ₩26,326 | +2.03% | 6.7천 |
| 2026.10.02 | ₩25,261 | ₩25,367 | ₩25,007 | ₩25,112 | -0.59% | 3.6천 |
| 2026.10.01 | ₩25,542 | ₩25,609 | ₩25,435 | ₩25,539 | -0.01% | 1.3천 |
| 2026.09.30 | ₩25,930 | ₩25,930 | ₩25,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,629 |
| -1.16% |
| 600 |
| 2026.09.29 | ₩25,917 | ₩25,917 | ₩25,638 | ₩25,638 | -1.07% | 1천 |
|---|
| 2026.09.28 | ₩26,519 | ₩26,519 | ₩25,997 | ₩25,997 | -1.97% | 800 |
|---|
| 2026.09.25 | ₩26,800 | ₩26,800 | ₩26,511 | ₩26,511 | -1.08% | 1.9천 |
|---|
| 2026.09.24 | ₩26,799 | ₩27,189 | ₩26,799 | ₩26,833 | +0.12% | 800 |
|---|
| 2026.09.23 | ₩27,068 | ₩27,068 | ₩26,841 | ₩26,886 | -0.67% | 4천 |
|---|
| 2026.09.22 | ₩29,451 | ₩29,451 | ₩28,434 | ₩28,463 | -3.35% | 3.4천 |
|---|
| 2026.09.21 | ₩27,778 | ₩28,434 | ₩27,751 | ₩28,357 | +2.09% | 2.6천 |
|---|
| 2026.09.18 | ₩27,831 | ₩27,831 | ₩27,657 | ₩27,754 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩26,158 | ₩26,404 | ₩26,158 | ₩26,404 | +0.94% | 1.2천 |
|---|
| 2026.09.16 | ₩26,211 | ₩26,385 | ₩25,980 | ₩25,980 | -0.88% | 5천 |
|---|
| 2026.09.15 | ₩26,907 | ₩26,907 | ₩26,637 | ₩26,637 | -1.00% | 500 |
|---|
| 2026.09.14 | ₩26,077 | ₩26,807 | ₩26,077 | ₩26,614 | +2.06% | 1.4천 |
|---|
| 2026.09.11 | ₩27,108 | ₩27,108 | ₩26,720 | ₩26,780 | -1.21% | 1.2천 |
|---|
| 2026.09.10 | ₩26,405 | ₩26,586 | ₩26,405 | ₩26,586 | +0.68% | 700 |
|---|
| 2026.09.09 | ₩27,148 | ₩27,148 | ₩26,889 | ₩26,889 | -0.96% | 900 |
|---|
| 2026.09.08 | ₩27,697 | ₩27,776 | ₩27,697 | ₩27,776 | +0.29% | 600 |
|---|
| 2026.09.04 | ₩28,170 | ₩28,170 | ₩28,170 | ₩28,170 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩27,376 | ₩27,885 | ₩27,296 | ₩27,775 | +1.46% | 1.1천 |
|---|
| 2026.09.02 | ₩27,782 | ₩27,782 | ₩27,782 | ₩27,782 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩28,045 | ₩28,407 | ₩28,045 | ₩28,090 | +0.16% | 2천 |
|---|
| 2026.08.31 | ₩29,049 | ₩29,049 | ₩28,488 | ₩28,488 | -1.93% | 3천 |
|---|
| 2026.08.28 | ₩29,585 | ₩30,080 | ₩29,585 | ₩30,072 | +1.65% | 1.7천 |
|---|
| 2026.08.27 | ₩29,357 | ₩29,371 | ₩29,277 | ₩29,314 | -0.15% | 2.5천 |
|---|
| 2026.08.26 | ₩30,381 | ₩30,482 | ₩30,381 | ₩30,482 | +0.33% | 1.5천 |
|---|
| 2026.08.25 | ₩29,986 | ₩30,321 | ₩29,986 | ₩30,288 | +1.00% | 900 |
|---|
| 2026.08.24 | ₩29,679 | ₩30,107 | ₩29,679 | ₩30,107 | +1.44% | 1천 |
|---|
| 2026.08.21 | ₩31,646 | ₩31,646 | ₩30,551 | ₩30,551 | -3.46% | 2.2천 |
|---|
| 2026.08.20 | ₩32,865 | ₩33,811 | ₩32,865 | ₩33,811 | +2.88% | 1.1천 |
|---|
| 2026.08.19 | ₩33,166 | ₩33,341 | ₩33,166 | ₩33,341 | +0.53% | 400 |
|---|
| 2026.08.18 | ₩33,320 | ₩33,320 | ₩33,092 | ₩33,172 | -0.44% | 3천 |
|---|
| 2026.08.17 | ₩32,182 | ₩32,182 | ₩31,954 | ₩32,098 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩31,981 | ₩32,503 | ₩31,968 | ₩32,195 | +0.67% | 5.7천 |
|---|
| 2026.08.13 | ₩32,195 | ₩32,195 | ₩31,687 | ₩31,687 | -1.58% | 1.6천 |
|---|
| 2026.08.12 | ₩32,905 | ₩32,905 | ₩32,383 | ₩32,751 | -0.47% | 1.9천 |
|---|
| 2026.08.11 | ₩33,606 | ₩33,636 | ₩33,547 | ₩33,636 | +0.09% | 2천 |
|---|
| 2026.08.10 | ₩34,250 | ₩34,886 | ₩34,250 | ₩34,886 | +1.86% | 1.6만 |
|---|
| 2026.08.07 | ₩33,775 | ₩34,217 | ₩33,467 | ₩34,217 | +1.31% | 2만 |
|---|
| 2026.08.06 | ₩33,654 | ₩33,654 | ₩33,494 | ₩33,610 | -0.13% | 700 |
|---|
| 2026.08.05 | ₩34,337 | ₩34,443 | ₩34,255 | ₩34,255 | -0.24% | 500 |
|---|
| 2026.08.04 | ₩33,266 | ₩34,270 | ₩33,226 | ₩34,217 | +2.86% | 7.6천 |
|---|
| 2026.08.03 | ₩33,922 | ₩34,284 | ₩33,695 | ₩33,695 | -0.67% | 1.9천 |
|---|
| 2026.07.31 | ₩31,994 | ₩32,490 | ₩31,847 | ₩32,409 | +1.30% | 2.7만 |
|---|
| 2026.07.30 | ₩29,732 | ₩30,495 | ₩29,732 | ₩30,495 | +2.57% | 500 |
|---|
| 2026.07.29 | ₩29,986 | ₩30,201 | ₩29,986 | ₩30,160 | +0.58% | 600 |
|---|
| 2026.07.28 | ₩30,107 | ₩30,308 | ₩30,107 | ₩30,284 | +0.59% | 1.5천 |
|---|
| 2026.07.27 | ₩29,652 | ₩30,081 | ₩29,612 | ₩30,081 | +1.45% | 2.2천 |
|---|
| 2026.07.24 | ₩29,838 | ₩29,841 | ₩29,511 | ₩29,622 | -0.72% | 2.2천 |
|---|
| 2026.07.23 | ₩30,749 | ₩30,749 | ₩30,207 | ₩30,207 | -1.76% | 700 |
|---|
| 2026.07.22 | ₩30,937 | ₩31,098 | ₩30,937 | ₩30,953 | +0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩31,553 | ₩31,632 | ₩31,444 | ₩31,444 | -0.34% | 1.4천 |
|---|
| 2026.07.20 | ₩31,700 | ₩32,637 | ₩31,700 | ₩32,234 | +1.68% | 1.2천 |
|---|
| 2026.07.17 | ₩30,997 | ₩31,031 | ₩30,915 | ₩30,915 | -0.26% | 1.8천 |
|---|
| 2026.07.16 | ₩31,861 | ₩31,861 | ₩31,689 | ₩31,689 | -0.54% | 700 |
|---|
| 2026.07.15 | ₩32,209 | ₩32,664 | ₩31,756 | ₩31,756 | -1.40% | 2.5천 |
|---|
| 2026.07.14 | ₩30,114 | ₩30,294 | ₩30,060 | ₩30,060 | -0.18% | 1.9천 |
|---|
| 2026.07.13 | ₩29,866 | ₩30,163 | ₩29,799 | ₩29,984 | +0.39% | 2.5천 |
|---|
| 2026.07.10 | ₩31,031 | ₩31,031 | ₩30,260 | ₩30,260 | -2.48% | 2.3천 |
|---|
| 2026.07.09 | ₩30,160 | ₩30,160 | ₩29,919 | ₩29,919 | -0.80% | 700 |
|---|
| 2026.07.08 | ₩28,862 | ₩29,478 | ₩28,862 | ₩29,230 | +1.28% | 5.5천 |
|---|
| 2026.07.07 | ₩26,051 | ₩26,051 | ₩25,790 | ₩25,790 | -1.00% | 1.2천 |
|---|
| 2026.07.06 | ₩25,436 | ₩25,783 | ₩25,436 | ₩25,783 | +1.36% | 2.8천 |
|---|
| 2026.07.02 | ₩25,609 | ₩25,609 | ₩25,194 | ₩25,361 | -0.97% | 700 |
|---|
| 2026.07.01 | ₩26,077 | ₩26,077 | ₩25,846 | ₩25,846 | -0.89% | 400 |
|---|
| 2026.06.30 | ₩24,833 | ₩25,448 | ₩24,833 | ₩25,272 | +1.77% | 1.3천 |
|---|
| 2026.06.29 | ₩24,873 | ₩25,028 | ₩24,819 | ₩25,028 | +0.62% | 1.1천 |
|---|
| 2026.06.26 | ₩24,565 | ₩25,274 | ₩24,565 | ₩25,115 | +2.24% | 1.8천 |
|---|
| 2026.06.25 | ₩26,104 | ₩26,104 | ₩25,103 | ₩25,103 | -3.84% | 2.3천 |
|---|
| 2026.06.24 | ₩27,055 | ₩27,190 | ₩26,614 | ₩26,614 | -1.63% | 3.8천 |
|---|
| 2026.06.23 | ₩27,671 | ₩27,684 | ₩27,550 | ₩27,684 | +0.05% | 1.4천 |
|---|
| 2026.06.22 | ₩28,353 | ₩28,541 | ₩28,072 | ₩28,305 | -0.17% | 2.1천 |
|---|
| 2026.06.18 | ₩28,902 | ₩29,270 | ₩28,902 | ₩29,270 | +1.27% | 1.5천 |
|---|
| 2026.06.17 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩29,936 | ₩30,537 | ₩29,936 | ₩30,537 | +2.01% | 1.1천 |
|---|
| 2026.06.15 | ₩31,005 | ₩31,005 | ₩31,005 | ₩31,005 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩31,111 | ₩31,258 | ₩31,111 | ₩31,258 | +0.47% | 800 |
|---|
| 2026.06.11 | ₩30,482 | ₩31,309 | ₩30,455 | ₩31,309 | +2.71% | 9.9천 |
|---|
| 2026.06.10 | ₩31,954 | ₩32,597 | ₩31,954 | ₩31,993 | +0.12% | 1.3천 |
|---|
| 2026.06.09 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩33,962 | ₩33,976 | ₩33,443 | ₩33,443 | -1.53% | 2.5천 |
|---|
| 2026.06.05 | ₩35,207 | ₩35,207 | ₩33,962 | ₩33,962 | -3.54% | 1.6천 |
|---|
| 2026.06.04 | ₩36,158 | ₩36,158 | ₩35,715 | ₩35,715 | -1.23% | 1.1천 |
|---|
| 2026.06.03 | ₩36,258 | ₩36,258 | ₩36,037 | ₩36,234 | -0.07% | 800 |
|---|
| 2026.06.02 | ₩37,590 | ₩38,166 | ₩37,326 | ₩37,326 | -0.70% | 6.4천 |
|---|
| 2026.06.01 | ₩35,499 | ₩35,499 | ₩35,499 | ₩35,499 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩35,582 | ₩35,609 | ₩35,167 | ₩35,421 | -0.45% | 6.9천 |
|---|
| 2026.05.28 | ₩35,542 | ₩36,079 | ₩35,542 | ₩36,079 | +1.51% | 1.3천 |
|---|
| 2026.05.27 | ₩36,506 | ₩36,774 | ₩36,506 | ₩36,673 | +0.46% | 2천 |
|---|
| 2026.05.26 | ₩37,081 | ₩37,257 | ₩37,081 | ₩37,257 | +0.47% | 1.2천 |
|---|
| 2026.05.22 | ₩37,778 | ₩37,778 | ₩37,416 | ₩37,574 | -0.54% | 3.2천 |
|---|
| 2026.05.21 | ₩37,148 | ₩38,116 | ₩36,968 | ₩38,116 | +2.61% | 2.9천 |
|---|
| 2026.05.20 | ₩38,996 | ₩39,210 | ₩38,996 | ₩39,127 | +0.34% | 1.7천 |
|---|
| 2026.05.19 | ₩39,786 | ₩39,786 | ₩39,464 | ₩39,593 | -0.48% | 1.6천 |
|---|
| 2026.05.18 | ₩38,795 | ₩39,223 | ₩38,771 | ₩38,771 | -0.06% | 2.1천 |
|---|
| 2026.05.15 | ₩39,518 | ₩39,518 | ₩38,918 | ₩38,918 | -1.52% | 2.5천 |
|---|
| 2026.05.14 | ₩43,507 | ₩43,507 | ₩42,041 | ₩42,041 | -3.37% | 1.6천 |
|---|
| 2026.05.13 | ₩40,977 | ₩44,638 | ₩40,977 | ₩43,744 | +6.75% | 3.6천 |
|---|
| 2026.05.12 | ₩40,294 | ₩40,294 | ₩39,612 | ₩39,965 | -0.82% | 800 |
|---|
| 2026.05.11 | ₩41,298 | ₩41,305 | ₩40,630 | ₩40,630 | -1.62% | 1.9천 |
|---|
| 2026.05.08 | ₩42,055 | ₩42,055 | ₩41,956 | ₩41,956 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩43,059 | ₩43,059 | ₩42,301 | ₩42,301 | -1.76% | 400 |
|---|
| 2026.05.06 | ₩41,486 | ₩42,586 | ₩41,486 | ₩42,530 | +2.52% | 1천 |
|---|
| 2026.05.05 | ₩39,759 | ₩39,759 | ₩39,222 | ₩39,222 | -1.35% | 500 |
|---|
| 2026.05.04 | ₩38,961 | ₩40,355 | ₩38,961 | ₩39,518 | +1.43% | 2.3천 |
|---|
| 2026.05.01 | ₩39,337 | ₩39,438 | ₩39,225 | ₩39,225 | -0.29% | 2천 |
|---|
| 2026.04.30 | ₩38,634 | ₩39,458 | ₩38,634 | ₩39,458 | +2.13% | 600 |
|---|
| 2026.04.29 | ₩39,135 | ₩39,135 | ₩38,881 | ₩38,881 | -0.65% | 1천 |
|---|
| 2026.04.28 | ₩38,882 | ₩39,005 | ₩38,735 | ₩39,005 | +0.32% | 1.3천 |
|---|
| 2026.04.27 | ₩39,705 | ₩39,705 | ₩39,598 | ₩39,633 | -0.18% | 1.4천 |
|---|
| 2026.04.24 | ₩41,338 | ₩41,379 | ₩41,211 | ₩41,211 | -0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩39,899 | ₩39,972 | ₩39,585 | ₩39,692 | -0.52% | 2.1천 |
|---|
| 2026.04.22 | ₩41,353 | ₩41,780 | ₩41,353 | ₩41,478 | +0.30% | 1.1천 |
|---|
| 2026.04.21 | ₩41,272 | ₩41,272 | ₩41,061 | ₩41,061 | -0.51% | 2천 |
|---|
| 2026.04.20 | ₩42,583 | ₩43,152 | ₩42,583 | ₩42,939 | +0.84% | 2.2천 |
|---|
| 2026.04.17 | ₩43,480 | ₩43,862 | ₩43,480 | ₩43,670 | +0.44% | 800 |
|---|
| 2026.04.16 | ₩41,861 | ₩42,965 | ₩41,861 | ₩42,811 | +2.27% | 1.8천 |
|---|
| 2026.04.15 | ₩40,614 | ₩40,857 | ₩40,614 | ₩40,830 | +0.53% | 1.4천 |
|---|
| 2026.04.14 | ₩39,424 | ₩40,114 | ₩39,424 | ₩40,114 | +1.75% | 2.1천 |
|---|
| 2026.04.13 | ₩38,367 | ₩38,847 | ₩38,085 | ₩38,847 | +1.25% | 1.3천 |
|---|
| 2026.04.10 | ₩39,504 | ₩39,504 | ₩38,944 | ₩38,944 | -1.42% | 2.4천 |
|---|
| 2026.04.09 | ₩38,634 | ₩39,110 | ₩38,065 | ₩39,027 | +1.02% | 1.4천 |
|---|
| 2026.04.08 | ₩39,986 | ₩39,986 | ₩38,166 | ₩38,182 | -4.51% | 5.2천 |
|---|
| 2026.04.07 | ₩36,927 | ₩36,927 | ₩35,890 | ₩36,119 | -2.19% | 1.4천 |
|---|
| 2026.04.06 | ₩37,269 | ₩37,336 | ₩37,107 | ₩37,107 | -0.43% | 600 |
|---|
| 2026.04.02 | ₩37,001 | ₩37,590 | ₩36,988 | ₩37,365 | +0.98% | 9.6천 |
|---|
| 2026.04.01 | ₩38,233 | ₩38,273 | ₩37,952 | ₩38,138 | -0.25% | 1.5천 |
|---|
| 2026.03.31 | ₩37,778 | ₩38,701 | ₩37,617 | ₩38,701 | +2.45% | 2.3천 |
|---|
| 2026.03.30 | ₩37,778 | ₩37,778 | ₩37,384 | ₩37,384 | -1.04% | 1.1천 |
|---|
| 2026.03.27 | ₩37,952 | ₩38,126 | ₩37,815 | ₩37,815 | -0.36% | 1.9천 |
|---|
| 2026.03.26 | ₩39,438 | ₩39,438 | ₩38,608 | ₩38,756 | -1.73% | 2.4천 |
|---|
| 2026.03.25 | ₩40,227 | ₩40,472 | ₩40,000 | ₩40,472 | +0.61% | 4천 |
|---|
| 2026.03.24 | ₩38,567 | ₩38,755 | ₩38,407 | ₩38,755 | +0.49% | 1.7천 |
|---|
| 2026.03.23 | ₩38,099 | ₩39,023 | ₩38,099 | ₩39,023 | +2.42% | 800 |
|---|
| 2026.03.20 | ₩39,190 | ₩39,190 | ₩38,019 | ₩38,019 | -2.99% | 23.6만 |
|---|
| 2026.03.19 | ₩38,112 | ₩39,424 | ₩36,098 | ₩39,065 | +2.50% | 5.2천 |
|---|
| 2026.03.18 | ₩43,976 | ₩43,976 | ₩42,790 | ₩42,790 | -2.70% | 700 |
|---|
| 2026.03.17 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩44,053 | ₩44,053 | ₩43,593 | ₩43,593 | -1.05% | 1.1천 |
|---|
| 2026.03.13 | ₩43,614 | ₩43,614 | ₩42,998 | ₩43,128 | -1.11% | 9.8천 |
|---|
| 2026.03.12 | ₩42,749 | ₩42,749 | ₩42,749 | ₩42,749 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩43,507 | ₩43,621 | ₩43,507 | ₩43,621 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,143 | ₩44,545 | ₩43,922 | ₩43,922 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩40,816 | ₩42,112 | ₩40,771 | ₩42,112 | +3.17% | 2.4천 |
|---|
| 2026.03.06 | ₩41,352 | ₩42,242 | ₩41,352 | ₩41,857 | +1.22% | 2.1천 |
|---|
| 2026.03.05 | ₩41,606 | ₩41,827 | ₩41,071 | ₩41,338 | -0.64% | 4천 |
|---|
| 2026.03.04 | ₩42,704 | ₩43,092 | ₩42,691 | ₩42,691 | -0.03% | 3천 |
|---|
| 2026.03.03 | ₩43,507 | ₩43,962 | ₩43,172 | ₩43,555 | +0.11% | 2.4천 |
|---|
| 2026.03.02 | ₩45,488 | ₩46,399 | ₩45,207 | ₩46,282 | +1.75% | 3.1천 |
|---|
| 2026.02.27 | ₩47,684 | ₩47,684 | ₩47,322 | ₩47,379 | -0.64% | 3.2천 |
|---|
| 2026.02.26 | ₩48,594 | ₩49,371 | ₩48,045 | ₩48,985 | +0.80% | 5.8천 |
|---|
| 2026.02.25 | ₩50,733 | ₩50,733 | ₩50,733 | ₩50,733 | 0.00% | 3천 |
|---|
| 2026.02.24 | ₩50,241 | ₩51,191 | ₩50,241 | ₩50,984 | +1.48% | 6.3천 |
|---|
| 2026.02.23 | ₩52,209 | ₩52,209 | ₩50,866 | ₩50,866 | -2.57% | 4.6천 |
|---|
| 2026.02.20 | ₩50,977 | ₩52,209 | ₩50,977 | ₩51,807 | +1.63% | 2.4만 |
|---|
| 2026.02.19 | ₩52,148 | ₩52,148 | ₩51,445 | ₩51,856 | -0.56% | 2.3천 |
|---|
| 2026.02.18 | ₩53,065 | ₩53,065 | ₩52,530 | ₩52,551 | -0.97% | 1.3천 |
|---|
| 2026.02.17 | ₩52,209 | ₩52,375 | ₩51,941 | ₩52,375 | +0.32% | 1.6천 |
|---|
| 2026.02.13 | ₩52,021 | ₩52,824 | ₩51,566 | ₩52,637 | +1.18% | 7.5천 |
|---|
| 2026.02.12 | ₩53,749 | ₩54,005 | ₩53,668 | ₩54,005 | +0.48% | 2.9천 |
|---|
| 2026.02.11 | ₩55,970 | ₩56,506 | ₩55,937 | ₩56,372 | +0.72% | 1.4만 |
|---|
| 2026.02.10 | ₩56,840 | ₩57,657 | ₩56,840 | ₩57,309 | +0.82% | 3.3천 |
|---|
| 2026.02.09 | ₩55,662 | ₩56,211 | ₩55,662 | ₩55,832 | +0.31% | 4.7천 |
|---|
| 2026.02.06 | ₩53,989 | ₩56,131 | ₩53,989 | ₩56,131 | +3.97% | 6.6천 |
|---|
| 2026.02.05 | ₩54,176 | ₩54,176 | ₩53,763 | ₩53,867 | -0.57% | 3.6천 |
|---|
| 2026.02.04 | ₩57,068 | ₩57,068 | ₩53,815 | ₩54,444 | -4.60% | 1.1만 |
|---|
| 2026.02.03 | ₩56,646 | ₩56,874 | ₩55,364 | ₩56,553 | -0.17% | 4.5천 |
|---|
| 2026.02.02 | ₩58,634 | ₩58,966 | ₩58,487 | ₩58,685 | +0.09% | 6.4천 |
|---|
| 2026.01.30 | ₩61,579 | ₩61,613 | ₩59,949 | ₩59,949 | -2.65% | 3.1천 |
|---|
| 2026.01.29 | ₩64,096 | ₩64,096 | ₩60,990 | ₩61,690 | -3.75% | 5.5천 |
|---|
| 2026.01.28 | ₩62,918 | ₩63,117 | ₩62,115 | ₩62,362 | -0.88% | 2.2천 |
|---|
| 2026.01.27 | ₩61,579 | ₩61,579 | ₩61,063 | ₩61,063 | -0.84% | 1.3천 |
|---|
| 2026.01.26 | ₩60,990 | ₩61,097 | ₩59,573 | ₩60,503 | -0.80% | 7.3천 |
|---|
| 2026.01.23 | ₩62,603 | ₩62,603 | ₩61,686 | ₩62,081 | -0.83% | 5.1천 |
|---|
| 2026.01.22 | ₩63,400 | ₩65,167 | ₩63,368 | ₩63,851 | +0.71% | 4.4천 |
|---|
| 2026.01.21 | ₩59,237 | ₩60,111 | ₩59,063 | ₩60,111 | +1.48% | 2.8천 |
|---|
| 2026.01.20 | ₩58,839 | ₩58,839 | ₩57,258 | ₩57,258 | -2.69% | 1.4천 |
|---|
| 2026.01.16 | ₩58,644 | ₩59,298 | ₩58,567 | ₩58,942 | +0.51% | 5.1만 |
|---|
| 2026.01.15 | ₩61,646 | ₩62,101 | ₩61,373 | ₩61,373 | -0.44% | 2.6천 |
|---|
| 2026.01.14 | ₩62,142 | ₩62,142 | ₩61,084 | ₩61,113 | -1.65% | 8.4천 |
|---|
| 2026.01.13 | ₩59,437 | ₩61,057 | ₩59,437 | ₩59,799 | +0.61% | 6.2천 |
|---|
| 2026.01.12 | ₩56,389 | ₩59,839 | ₩56,358 | ₩59,589 | +5.67% | 4.3천 |
|---|
| 2026.01.09 | ₩53,500 | ₩53,534 | ₩52,677 | ₩53,403 | -0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩52,563 | ₩55,341 | ₩52,563 | ₩55,072 | +4.77% | 2.7천 |
|---|
| 2026.01.07 | ₩51,981 | ₩52,369 | ₩51,792 | ₩51,792 | -0.36% | 3.8천 |
|---|
| 2026.01.06 | ₩55,140 | ₩55,140 | ₩53,583 | ₩53,583 | -2.82% | 1.2천 |
|---|
| 2026.01.05 | ₩54,217 | ₩55,743 | ₩54,217 | ₩55,705 | +2.75% | 3천 |
|---|
| 2026.01.02 | ₩55,341 | ₩56,385 | ₩55,341 | ₩56,117 | +1.40% | 2.7천 |
|---|
| 2025.12.31 | ₩52,255 | ₩52,345 | ₩51,994 | ₩52,257 | +0.00% | 1.6천 |
|---|
| 2025.12.30 | ₩54,337 | ₩54,337 | ₩52,599 | ₩52,615 | -3.17% | 3.2천 |
|---|
| 2025.12.29 | ₩52,824 | ₩53,051 | ₩52,650 | ₩53,051 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩53,628 | ₩55,361 | ₩53,628 | ₩54,942 | +2.45% | 2.6천 |
|---|
| 2025.12.24 | ₩54,243 | ₩54,243 | ₩54,095 | ₩54,095 | -0.27% | 1.3천 |
|---|
| 2025.12.23 | ₩54,217 | ₩54,578 | ₩53,969 | ₩54,565 | +0.64% | 1.8천 |
|---|
| 2025.12.22 | ₩53,520 | ₩54,574 | ₩53,520 | ₩54,574 | +1.97% | 5천 |
|---|
| 2025.12.19 | ₩54,752 | ₩55,194 | ₩54,558 | ₩54,558 | -0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩53,641 | ₩53,935 | ₩53,447 | ₩53,447 | -0.36% | 5.7천 |
|---|
| 2025.12.17 | ₩54,551 | ₩54,551 | ₩53,354 | ₩53,354 | -2.19% | 1천 |
|---|
| 2025.12.16 | ₩54,190 | ₩54,498 | ₩53,868 | ₩54,498 | +0.57% | 2.7천 |
|---|
| 2025.12.15 | ₩55,689 | ₩55,689 | ₩54,632 | ₩54,847 | -1.51% | 7.2천 |
|---|
| 2025.12.12 | ₩58,337 | ₩58,719 | ₩57,028 | ₩57,697 | -1.10% | 5.3천 |
|---|
| 2025.12.11 | ₩58,648 | ₩58,648 | ₩57,229 | ₩58,233 | -0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩59,237 | ₩59,437 | ₩59,237 | ₩59,290 | +0.09% | 1.4천 |
|---|
| 2025.12.09 | ₩57,697 | ₩58,077 | ₩57,697 | ₩58,077 | +0.66% | 2.7천 |
|---|
| 2025.12.08 | ₩59,156 | ₩59,156 | ₩58,059 | ₩58,839 | -0.54% | 5.3천 |
|---|
| 2025.12.05 | ₩59,745 | ₩59,893 | ₩59,621 | ₩59,621 | -0.21% | 4천 |
|---|
| 2025.12.04 | ₩59,491 | ₩59,491 | ₩59,063 | ₩59,337 | -0.26% | 6.3천 |
|---|
| 2025.12.03 | ₩60,308 | ₩60,308 | ₩58,982 | ₩59,629 | -1.13% | 3.3천 |
|---|
| 2025.12.02 | ₩61,085 | ₩61,085 | ₩60,120 | ₩60,827 | -0.42% | 5.4천 |
|---|
| 2025.12.01 | ₩58,701 | ₩62,557 | ₩58,701 | ₩62,516 | +6.50% | 7.7천 |
|---|
| 2025.11.28 | ₩59,304 | ₩60,112 | ₩59,063 | ₩59,818 | +0.87% | 3.9천 |
|---|
| 2025.11.26 | ₩60,910 | ₩60,910 | ₩59,747 | ₩59,747 | -1.91% | 5.5천 |
|---|
| 2025.11.25 | ₩61,579 | ₩61,579 | ₩59,654 | ₩59,654 | -3.13% | 1.8천 |
|---|
| 2025.11.24 | ₩59,879 | ₩61,633 | ₩59,879 | ₩61,633 | +2.93% | 2.6천 |
|---|
| 2025.11.21 | ₩57,697 | ₩59,163 | ₩57,697 | ₩58,741 | +1.81% | 59.7만 |
|---|
| 2025.11.20 | ₩61,646 | ₩61,646 | ₩58,496 | ₩58,496 | -5.11% | 1.7천 |
|---|
| 2025.11.19 | ₩61,566 | ₩61,834 | ₩60,535 | ₩61,104 | -0.75% | 6.9천 |
|---|
| 2025.11.18 | ₩60,080 | ₩61,686 | ₩60,080 | ₩61,631 | +2.58% | 2.2천 |
|---|
| 2025.11.17 | ₩59,973 | ₩61,874 | ₩59,973 | ₩60,661 | +1.15% | 5.8천 |
|---|
| 2025.11.14 | ₩60,281 | ₩63,346 | ₩58,433 | ₩59,222 | -1.76% | 8.2천 |
|---|
| 2025.11.13 | ₩62,985 | ₩62,985 | ₩61,820 | ₩62,329 | -1.04% | 2.1천 |
|---|
| 2025.11.12 | ₩61,933 | ₩61,933 | ₩60,498 | ₩61,270 | -1.07% | 5.4천 |
|---|
| 2025.11.11 | ₩64,631 | ₩64,631 | ₩62,577 | ₩62,577 | -3.18% | 3.3천 |
|---|
| 2025.11.10 | ₩65,595 | ₩65,595 | ₩64,257 | ₩64,976 | -0.94% | 5.9천 |
|---|
| 2025.11.07 | ₩65,716 | ₩65,888 | ₩63,520 | ₩65,888 | +0.26% | 6.2천 |
|---|
| 2025.11.06 | ₩67,148 | ₩67,737 | ₩65,595 | ₩66,855 | -0.44% | 6.2천 |
|---|
| 2025.11.05 | ₩65,876 | ₩66,210 | ₩64,812 | ₩65,378 | -0.76% | 4.9천 |
|---|
| 2025.11.04 | ₩64,257 | ₩65,729 | ₩63,801 | ₩64,959 | +1.09% | 4.4천 |
|---|
| 2025.11.03 | ₩66,961 | ₩67,028 | ₩65,552 | ₩66,780 | -0.27% | 1.2만 |
|---|
| 2025.10.31 | ₩70,281 | ₩70,281 | ₩68,273 | ₩69,143 | -1.62% | 2.9만 |
|---|
| 2025.10.30 | ₩72,032 | ₩72,064 | ₩71,005 | ₩71,005 | -1.43% | 2.6천 |
|---|
| 2025.10.29 | ₩74,993 | ₩74,993 | ₩73,828 | ₩73,876 | -1.49% | 1.7천 |
|---|
| 2025.10.28 | ₩74,257 | ₩74,257 | ₩71,820 | ₩72,547 | -2.30% | 4.8천 |
|---|
| 2025.10.27 | ₩74,578 | ₩74,578 | ₩73,226 | ₩73,696 | -1.18% | 8.1천 |
|---|
| 2025.10.24 | ₩71,834 | ₩71,967 | ₩71,285 | ₩71,318 | -0.72% | 6.2천 |
|---|
| 2025.10.23 | ₩68,996 | ₩70,253 | ₩68,996 | ₩70,040 | +1.51% | 2.3천 |
|---|