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 | ₩26,308 | ₩26,527 | ₩26,134 | ₩26,527 | +0.83% | 5.8천 |
| 2026.10.08 | ₩25,222 | ₩25,222 | ₩24,793 | ₩24,970 | -1.00% | 4.1천 |
| 2026.10.07 | ₩25,102 | ₩25,295 | ₩25,088 | ₩25,295 | +0.77% | 4.3천 |
| 2026.10.06 | ₩25,893 | ₩25,937 | ₩25,812 | ₩25,937 | +0.17% | 3.1천 |
| 2026.10.05 | ₩25,846 | ₩26,370 | ₩25,846 | ₩26,370 | +2.03% | 6.7천 |
| 2026.10.02 | ₩25,303 | ₩25,409 | ₩25,048 | ₩25,154 | -0.59% | 3.6천 |
| 2026.10.01 | ₩25,584 | ₩25,651 | ₩25,477 | ₩25,582 | -0.01% | 1.3천 |
| 2026.09.30 | ₩25,973 | ₩25,973 | ₩25,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,672 |
| -1.16% |
| 600 |
| 2026.09.29 | ₩25,960 | ₩25,960 | ₩25,681 | ₩25,681 | -1.07% | 1천 |
|---|
| 2026.09.28 | ₩26,563 | ₩26,563 | ₩26,040 | ₩26,040 | -1.97% | 800 |
|---|
| 2026.09.25 | ₩26,845 | ₩26,845 | ₩26,555 | ₩26,555 | -1.08% | 1.9천 |
|---|
| 2026.09.24 | ₩26,843 | ₩27,234 | ₩26,843 | ₩26,877 | +0.12% | 800 |
|---|
| 2026.09.23 | ₩27,113 | ₩27,113 | ₩26,885 | ₩26,931 | -0.67% | 4천 |
|---|
| 2026.09.22 | ₩29,500 | ₩29,500 | ₩28,481 | ₩28,510 | -3.35% | 3.4천 |
|---|
| 2026.09.21 | ₩27,824 | ₩28,481 | ₩27,797 | ₩28,404 | +2.09% | 2.6천 |
|---|
| 2026.09.18 | ₩27,877 | ₩27,877 | ₩27,703 | ₩27,800 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩26,201 | ₩26,448 | ₩26,201 | ₩26,448 | +0.94% | 1.2천 |
|---|
| 2026.09.16 | ₩26,255 | ₩26,429 | ₩26,023 | ₩26,023 | -0.88% | 5천 |
|---|
| 2026.09.15 | ₩26,952 | ₩26,952 | ₩26,681 | ₩26,681 | -1.00% | 500 |
|---|
| 2026.09.14 | ₩26,121 | ₩26,852 | ₩26,121 | ₩26,658 | +2.06% | 1.4천 |
|---|
| 2026.09.11 | ₩27,153 | ₩27,153 | ₩26,764 | ₩26,825 | -1.21% | 1.2천 |
|---|
| 2026.09.10 | ₩26,449 | ₩26,630 | ₩26,449 | ₩26,630 | +0.68% | 700 |
|---|
| 2026.09.09 | ₩27,193 | ₩27,193 | ₩26,933 | ₩26,933 | -0.96% | 900 |
|---|
| 2026.09.08 | ₩27,743 | ₩27,822 | ₩27,743 | ₩27,822 | +0.29% | 600 |
|---|
| 2026.09.04 | ₩28,217 | ₩28,217 | ₩28,217 | ₩28,217 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩27,421 | ₩27,931 | ₩27,341 | ₩27,821 | +1.46% | 1.1천 |
|---|
| 2026.09.02 | ₩27,828 | ₩27,828 | ₩27,828 | ₩27,828 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩28,092 | ₩28,454 | ₩28,092 | ₩28,136 | +0.16% | 2천 |
|---|
| 2026.08.31 | ₩29,098 | ₩29,098 | ₩28,536 | ₩28,536 | -1.93% | 3천 |
|---|
| 2026.08.28 | ₩29,634 | ₩30,130 | ₩29,634 | ₩30,122 | +1.65% | 1.7천 |
|---|
| 2026.08.27 | ₩29,406 | ₩29,419 | ₩29,325 | ₩29,363 | -0.15% | 2.5천 |
|---|
| 2026.08.26 | ₩30,432 | ₩30,532 | ₩30,432 | ₩30,532 | +0.33% | 1.5천 |
|---|
| 2026.08.25 | ₩30,036 | ₩30,371 | ₩30,036 | ₩30,338 | +1.00% | 900 |
|---|
| 2026.08.24 | ₩29,728 | ₩30,157 | ₩29,728 | ₩30,157 | +1.44% | 1천 |
|---|
| 2026.08.21 | ₩31,699 | ₩31,699 | ₩30,602 | ₩30,602 | -3.46% | 2.2천 |
|---|
| 2026.08.20 | ₩32,919 | ₩33,867 | ₩32,919 | ₩33,867 | +2.88% | 1.1천 |
|---|
| 2026.08.19 | ₩33,221 | ₩33,396 | ₩33,221 | ₩33,396 | +0.53% | 400 |
|---|
| 2026.08.18 | ₩33,375 | ₩33,375 | ₩33,147 | ₩33,228 | -0.44% | 3천 |
|---|
| 2026.08.17 | ₩32,235 | ₩32,235 | ₩32,007 | ₩32,151 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩32,034 | ₩32,557 | ₩32,021 | ₩32,249 | +0.67% | 5.7천 |
|---|
| 2026.08.13 | ₩32,249 | ₩32,249 | ₩31,739 | ₩31,739 | -1.58% | 1.6천 |
|---|
| 2026.08.12 | ₩32,959 | ₩32,959 | ₩32,436 | ₩32,805 | -0.47% | 1.9천 |
|---|
| 2026.08.11 | ₩33,662 | ₩33,691 | ₩33,603 | ₩33,691 | +0.09% | 2천 |
|---|
| 2026.08.10 | ₩34,307 | ₩34,944 | ₩34,307 | ₩34,944 | +1.86% | 1.6만 |
|---|
| 2026.08.07 | ₩33,831 | ₩34,273 | ₩33,523 | ₩34,273 | +1.31% | 2만 |
|---|
| 2026.08.06 | ₩33,710 | ₩33,710 | ₩33,549 | ₩33,666 | -0.13% | 700 |
|---|
| 2026.08.05 | ₩34,394 | ₩34,500 | ₩34,312 | ₩34,312 | -0.24% | 500 |
|---|
| 2026.08.04 | ₩33,321 | ₩34,327 | ₩33,281 | ₩34,273 | +2.86% | 7.6천 |
|---|
| 2026.08.03 | ₩33,978 | ₩34,340 | ₩33,750 | ₩33,750 | -0.67% | 1.9천 |
|---|
| 2026.07.31 | ₩32,048 | ₩32,544 | ₩31,900 | ₩32,463 | +1.30% | 2.7만 |
|---|
| 2026.07.30 | ₩29,781 | ₩30,546 | ₩29,781 | ₩30,546 | +2.57% | 500 |
|---|
| 2026.07.29 | ₩30,036 | ₩30,251 | ₩30,036 | ₩30,210 | +0.58% | 600 |
|---|
| 2026.07.28 | ₩30,157 | ₩30,358 | ₩30,157 | ₩30,334 | +0.59% | 1.5천 |
|---|
| 2026.07.27 | ₩29,701 | ₩30,131 | ₩29,661 | ₩30,131 | +1.45% | 2.2천 |
|---|
| 2026.07.24 | ₩29,887 | ₩29,890 | ₩29,560 | ₩29,671 | -0.72% | 2.2천 |
|---|
| 2026.07.23 | ₩30,800 | ₩30,800 | ₩30,257 | ₩30,257 | -1.76% | 700 |
|---|
| 2026.07.22 | ₩30,988 | ₩31,149 | ₩30,988 | ₩31,004 | +0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩31,605 | ₩31,684 | ₩31,496 | ₩31,496 | -0.34% | 1.4천 |
|---|
| 2026.07.20 | ₩31,753 | ₩32,691 | ₩31,753 | ₩32,288 | +1.68% | 1.2천 |
|---|
| 2026.07.17 | ₩31,049 | ₩31,082 | ₩30,967 | ₩30,967 | -0.26% | 1.8천 |
|---|
| 2026.07.16 | ₩31,913 | ₩31,913 | ₩31,742 | ₩31,742 | -0.54% | 700 |
|---|
| 2026.07.15 | ₩32,262 | ₩32,718 | ₩31,809 | ₩31,809 | -1.40% | 2.5천 |
|---|
| 2026.07.14 | ₩30,164 | ₩30,345 | ₩30,110 | ₩30,110 | -0.18% | 1.9천 |
|---|
| 2026.07.13 | ₩29,915 | ₩30,213 | ₩29,848 | ₩30,033 | +0.39% | 2.5천 |
|---|
| 2026.07.10 | ₩31,082 | ₩31,082 | ₩30,310 | ₩30,310 | -2.48% | 2.3천 |
|---|
| 2026.07.09 | ₩30,210 | ₩30,210 | ₩29,969 | ₩29,969 | -0.80% | 700 |
|---|
| 2026.07.08 | ₩28,910 | ₩29,527 | ₩28,910 | ₩29,279 | +1.28% | 5.5천 |
|---|
| 2026.07.07 | ₩26,094 | ₩26,094 | ₩25,832 | ₩25,832 | -1.00% | 1.2천 |
|---|
| 2026.07.06 | ₩25,478 | ₩25,826 | ₩25,478 | ₩25,826 | +1.36% | 2.8천 |
|---|
| 2026.07.02 | ₩25,651 | ₩25,651 | ₩25,236 | ₩25,403 | -0.97% | 700 |
|---|
| 2026.07.01 | ₩26,121 | ₩26,121 | ₩25,889 | ₩25,889 | -0.89% | 400 |
|---|
| 2026.06.30 | ₩24,874 | ₩25,491 | ₩24,874 | ₩25,314 | +1.77% | 1.3천 |
|---|
| 2026.06.29 | ₩24,914 | ₩25,069 | ₩24,860 | ₩25,069 | +0.62% | 1.1천 |
|---|
| 2026.06.26 | ₩24,606 | ₩25,316 | ₩24,606 | ₩25,157 | +2.24% | 1.8천 |
|---|
| 2026.06.25 | ₩26,148 | ₩26,148 | ₩25,145 | ₩25,145 | -3.84% | 2.3천 |
|---|
| 2026.06.24 | ₩27,100 | ₩27,235 | ₩26,658 | ₩26,658 | -1.63% | 3.8천 |
|---|
| 2026.06.23 | ₩27,716 | ₩27,730 | ₩27,596 | ₩27,730 | +0.05% | 1.4천 |
|---|
| 2026.06.22 | ₩28,400 | ₩28,588 | ₩28,119 | ₩28,352 | -0.17% | 2.1천 |
|---|
| 2026.06.18 | ₩28,950 | ₩29,319 | ₩28,950 | ₩29,319 | +1.27% | 1.5천 |
|---|
| 2026.06.17 | ₩29,450 | ₩29,450 | ₩29,450 | ₩29,450 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩29,985 | ₩30,587 | ₩29,985 | ₩30,587 | +2.01% | 1.1천 |
|---|
| 2026.06.15 | ₩31,057 | ₩31,057 | ₩31,057 | ₩31,057 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩31,163 | ₩31,310 | ₩31,163 | ₩31,310 | +0.47% | 800 |
|---|
| 2026.06.11 | ₩30,532 | ₩31,361 | ₩30,505 | ₩31,361 | +2.71% | 9.9천 |
|---|
| 2026.06.10 | ₩32,007 | ₩32,651 | ₩32,007 | ₩32,046 | +0.12% | 1.3천 |
|---|
| 2026.06.09 | ₩33,374 | ₩33,374 | ₩33,374 | ₩33,374 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩34,019 | ₩34,032 | ₩33,498 | ₩33,498 | -1.53% | 2.5천 |
|---|
| 2026.06.05 | ₩35,266 | ₩35,266 | ₩34,019 | ₩34,019 | -3.54% | 1.6천 |
|---|
| 2026.06.04 | ₩36,218 | ₩36,218 | ₩35,774 | ₩35,774 | -1.23% | 1.1천 |
|---|
| 2026.06.03 | ₩36,318 | ₩36,318 | ₩36,097 | ₩36,294 | -0.07% | 800 |
|---|
| 2026.06.02 | ₩37,652 | ₩38,229 | ₩37,388 | ₩37,388 | -0.70% | 6.4천 |
|---|
| 2026.06.01 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩35,641 | ₩35,668 | ₩35,225 | ₩35,480 | -0.45% | 6.9천 |
|---|
| 2026.05.28 | ₩35,601 | ₩36,139 | ₩35,601 | ₩36,139 | +1.51% | 1.3천 |
|---|
| 2026.05.27 | ₩36,566 | ₩36,835 | ₩36,566 | ₩36,734 | +0.46% | 2천 |
|---|
| 2026.05.26 | ₩37,143 | ₩37,319 | ₩37,143 | ₩37,319 | +0.47% | 1.2천 |
|---|
| 2026.05.22 | ₩37,840 | ₩37,840 | ₩37,478 | ₩37,636 | -0.54% | 3.2천 |
|---|
| 2026.05.21 | ₩37,210 | ₩38,179 | ₩37,029 | ₩38,179 | +2.61% | 2.9천 |
|---|
| 2026.05.20 | ₩39,060 | ₩39,275 | ₩39,060 | ₩39,192 | +0.34% | 1.7천 |
|---|
| 2026.05.19 | ₩39,852 | ₩39,852 | ₩39,530 | ₩39,658 | -0.48% | 1.6천 |
|---|
| 2026.05.18 | ₩38,859 | ₩39,288 | ₩38,835 | ₩38,835 | -0.06% | 2.1천 |
|---|
| 2026.05.15 | ₩39,583 | ₩39,583 | ₩38,983 | ₩38,983 | -1.52% | 2.5천 |
|---|
| 2026.05.14 | ₩43,579 | ₩43,579 | ₩42,111 | ₩42,111 | -3.37% | 1.6천 |
|---|
| 2026.05.13 | ₩41,045 | ₩44,712 | ₩41,045 | ₩43,817 | +6.75% | 3.6천 |
|---|
| 2026.05.12 | ₩40,361 | ₩40,361 | ₩39,677 | ₩40,031 | -0.82% | 800 |
|---|
| 2026.05.11 | ₩41,367 | ₩41,373 | ₩40,698 | ₩40,698 | -1.62% | 1.9천 |
|---|
| 2026.05.08 | ₩42,124 | ₩42,124 | ₩42,025 | ₩42,025 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩43,130 | ₩43,130 | ₩42,371 | ₩42,371 | -1.76% | 400 |
|---|
| 2026.05.06 | ₩41,554 | ₩42,657 | ₩41,554 | ₩42,600 | +2.52% | 1천 |
|---|
| 2026.05.05 | ₩39,825 | ₩39,825 | ₩39,287 | ₩39,287 | -1.35% | 500 |
|---|
| 2026.05.04 | ₩39,026 | ₩40,421 | ₩39,026 | ₩39,583 | +1.43% | 2.3천 |
|---|
| 2026.05.01 | ₩39,402 | ₩39,503 | ₩39,290 | ₩39,290 | -0.29% | 2천 |
|---|
| 2026.04.30 | ₩38,698 | ₩39,523 | ₩38,698 | ₩39,523 | +2.13% | 600 |
|---|
| 2026.04.29 | ₩39,200 | ₩39,200 | ₩38,945 | ₩38,945 | -0.65% | 1천 |
|---|
| 2026.04.28 | ₩38,946 | ₩39,070 | ₩38,799 | ₩39,070 | +0.32% | 1.3천 |
|---|
| 2026.04.27 | ₩39,771 | ₩39,771 | ₩39,664 | ₩39,699 | -0.18% | 1.4천 |
|---|
| 2026.04.24 | ₩41,407 | ₩41,447 | ₩41,280 | ₩41,280 | -0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩39,966 | ₩40,038 | ₩39,650 | ₩39,758 | -0.52% | 2.1천 |
|---|
| 2026.04.22 | ₩41,422 | ₩41,849 | ₩41,422 | ₩41,546 | +0.30% | 1.1천 |
|---|
| 2026.04.21 | ₩41,340 | ₩41,340 | ₩41,129 | ₩41,129 | -0.51% | 2천 |
|---|
| 2026.04.20 | ₩42,654 | ₩43,224 | ₩42,654 | ₩43,011 | +0.84% | 2.2천 |
|---|
| 2026.04.17 | ₩43,552 | ₩43,935 | ₩43,552 | ₩43,743 | +0.44% | 800 |
|---|
| 2026.04.16 | ₩41,930 | ₩43,036 | ₩41,930 | ₩42,882 | +2.27% | 1.8천 |
|---|
| 2026.04.15 | ₩40,682 | ₩40,924 | ₩40,682 | ₩40,897 | +0.53% | 1.4천 |
|---|
| 2026.04.14 | ₩39,490 | ₩40,180 | ₩39,490 | ₩40,180 | +1.75% | 2.1천 |
|---|
| 2026.04.13 | ₩38,430 | ₩38,912 | ₩38,149 | ₩38,912 | +1.25% | 1.3천 |
|---|
| 2026.04.10 | ₩39,570 | ₩39,570 | ₩39,008 | ₩39,008 | -1.42% | 2.4천 |
|---|
| 2026.04.09 | ₩38,698 | ₩39,174 | ₩38,128 | ₩39,091 | +1.02% | 1.4천 |
|---|
| 2026.04.08 | ₩40,053 | ₩40,053 | ₩38,229 | ₩38,245 | -4.51% | 5.2천 |
|---|
| 2026.04.07 | ₩36,989 | ₩36,989 | ₩35,950 | ₩36,179 | -2.19% | 1.4천 |
|---|
| 2026.04.06 | ₩37,331 | ₩37,398 | ₩37,168 | ₩37,168 | -0.43% | 600 |
|---|
| 2026.04.02 | ₩37,062 | ₩37,652 | ₩37,049 | ₩37,427 | +0.98% | 9.6천 |
|---|
| 2026.04.01 | ₩38,296 | ₩38,336 | ₩38,015 | ₩38,201 | -0.25% | 1.5천 |
|---|
| 2026.03.31 | ₩37,840 | ₩38,765 | ₩37,679 | ₩38,765 | +2.45% | 2.3천 |
|---|
| 2026.03.30 | ₩37,840 | ₩37,840 | ₩37,446 | ₩37,446 | -1.04% | 1.1천 |
|---|
| 2026.03.27 | ₩38,015 | ₩38,189 | ₩37,878 | ₩37,878 | -0.36% | 1.9천 |
|---|
| 2026.03.26 | ₩39,503 | ₩39,503 | ₩38,672 | ₩38,820 | -1.73% | 2.4천 |
|---|
| 2026.03.25 | ₩40,294 | ₩40,539 | ₩40,066 | ₩40,539 | +0.61% | 4천 |
|---|
| 2026.03.24 | ₩38,631 | ₩38,819 | ₩38,470 | ₩38,819 | +0.49% | 1.7천 |
|---|
| 2026.03.23 | ₩38,162 | ₩39,087 | ₩38,162 | ₩39,087 | +2.42% | 800 |
|---|
| 2026.03.20 | ₩39,255 | ₩39,255 | ₩38,082 | ₩38,082 | -2.99% | 23.6만 |
|---|
| 2026.03.19 | ₩38,175 | ₩39,490 | ₩36,157 | ₩39,130 | +2.50% | 5.2천 |
|---|
| 2026.03.18 | ₩44,049 | ₩44,049 | ₩42,861 | ₩42,861 | -2.70% | 700 |
|---|
| 2026.03.17 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩44,126 | ₩44,126 | ₩43,665 | ₩43,665 | -1.05% | 1.1천 |
|---|
| 2026.03.13 | ₩43,687 | ₩43,687 | ₩43,070 | ₩43,200 | -1.11% | 9.8천 |
|---|
| 2026.03.12 | ₩42,820 | ₩42,820 | ₩42,820 | ₩42,820 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩43,579 | ₩43,693 | ₩43,579 | ₩43,693 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,216 | ₩44,618 | ₩43,995 | ₩43,995 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩40,884 | ₩42,182 | ₩40,838 | ₩42,182 | +3.17% | 2.4천 |
|---|
| 2026.03.06 | ₩41,420 | ₩42,312 | ₩41,420 | ₩41,926 | +1.22% | 2.1천 |
|---|
| 2026.03.05 | ₩41,675 | ₩41,896 | ₩41,139 | ₩41,407 | -0.64% | 4천 |
|---|
| 2026.03.04 | ₩42,775 | ₩43,164 | ₩42,761 | ₩42,761 | -0.03% | 3천 |
|---|
| 2026.03.03 | ₩43,579 | ₩44,035 | ₩43,244 | ₩43,628 | +0.11% | 2.4천 |
|---|
| 2026.03.02 | ₩45,564 | ₩46,476 | ₩45,282 | ₩46,359 | +1.75% | 3.1천 |
|---|
| 2026.02.27 | ₩47,763 | ₩47,763 | ₩47,401 | ₩47,457 | -0.64% | 3.2천 |
|---|
| 2026.02.26 | ₩48,675 | ₩49,452 | ₩48,125 | ₩49,066 | +0.80% | 5.8천 |
|---|
| 2026.02.25 | ₩50,817 | ₩50,817 | ₩50,817 | ₩50,817 | 0.00% | 3천 |
|---|
| 2026.02.24 | ₩50,324 | ₩51,276 | ₩50,324 | ₩51,068 | +1.48% | 6.3천 |
|---|
| 2026.02.23 | ₩52,295 | ₩52,295 | ₩50,950 | ₩50,950 | -2.57% | 4.6천 |
|---|
| 2026.02.20 | ₩51,061 | ₩52,295 | ₩51,061 | ₩51,893 | +1.63% | 2.4만 |
|---|
| 2026.02.19 | ₩52,235 | ₩52,235 | ₩51,531 | ₩51,942 | -0.56% | 2.3천 |
|---|
| 2026.02.18 | ₩53,153 | ₩53,153 | ₩52,617 | ₩52,638 | -0.97% | 1.3천 |
|---|
| 2026.02.17 | ₩52,295 | ₩52,461 | ₩52,027 | ₩52,461 | +0.32% | 1.6천 |
|---|
| 2026.02.13 | ₩52,107 | ₩52,912 | ₩51,651 | ₩52,724 | +1.18% | 7.5천 |
|---|
| 2026.02.12 | ₩53,838 | ₩54,095 | ₩53,757 | ₩54,095 | +0.48% | 2.9천 |
|---|
| 2026.02.11 | ₩56,063 | ₩56,599 | ₩56,030 | ₩56,465 | +0.72% | 1.4만 |
|---|
| 2026.02.10 | ₩56,935 | ₩57,753 | ₩56,935 | ₩57,404 | +0.82% | 3.3천 |
|---|
| 2026.02.09 | ₩55,755 | ₩56,304 | ₩55,755 | ₩55,925 | +0.31% | 4.7천 |
|---|
| 2026.02.06 | ₩54,078 | ₩56,224 | ₩54,078 | ₩56,224 | +3.97% | 6.6천 |
|---|
| 2026.02.05 | ₩54,266 | ₩54,266 | ₩53,852 | ₩53,956 | -0.57% | 3.6천 |
|---|
| 2026.02.04 | ₩57,163 | ₩57,163 | ₩53,904 | ₩54,534 | -4.60% | 1.1만 |
|---|
| 2026.02.03 | ₩56,740 | ₩56,968 | ₩55,456 | ₩56,646 | -0.17% | 4.5천 |
|---|
| 2026.02.02 | ₩58,731 | ₩59,064 | ₩58,584 | ₩58,782 | +0.09% | 6.4천 |
|---|
| 2026.01.30 | ₩61,681 | ₩61,715 | ₩60,048 | ₩60,048 | -2.65% | 3.1천 |
|---|
| 2026.01.29 | ₩64,202 | ₩64,202 | ₩61,091 | ₩61,793 | -3.75% | 5.5천 |
|---|
| 2026.01.28 | ₩63,022 | ₩63,222 | ₩62,218 | ₩62,466 | -0.88% | 2.2천 |
|---|
| 2026.01.27 | ₩61,681 | ₩61,681 | ₩61,164 | ₩61,164 | -0.84% | 1.3천 |
|---|
| 2026.01.26 | ₩61,091 | ₩61,199 | ₩59,671 | ₩60,603 | -0.80% | 7.3천 |
|---|
| 2026.01.23 | ₩62,707 | ₩62,707 | ₩61,789 | ₩62,184 | -0.83% | 5.1천 |
|---|
| 2026.01.22 | ₩63,505 | ₩65,275 | ₩63,473 | ₩63,957 | +0.71% | 4.4천 |
|---|
| 2026.01.21 | ₩59,335 | ₩60,210 | ₩59,161 | ₩60,210 | +1.48% | 2.8천 |
|---|
| 2026.01.20 | ₩58,937 | ₩58,937 | ₩57,353 | ₩57,353 | -2.69% | 1.4천 |
|---|
| 2026.01.16 | ₩58,741 | ₩59,397 | ₩58,664 | ₩59,040 | +0.51% | 5.1만 |
|---|
| 2026.01.15 | ₩61,748 | ₩62,204 | ₩61,475 | ₩61,475 | -0.44% | 2.6천 |
|---|
| 2026.01.14 | ₩62,245 | ₩62,245 | ₩61,185 | ₩61,215 | -1.65% | 8.4천 |
|---|
| 2026.01.13 | ₩59,536 | ₩61,158 | ₩59,536 | ₩59,898 | +0.61% | 6.2천 |
|---|
| 2026.01.12 | ₩56,483 | ₩59,938 | ₩56,452 | ₩59,687 | +5.67% | 4.3천 |
|---|
| 2026.01.09 | ₩53,589 | ₩53,623 | ₩52,764 | ₩53,491 | -0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩52,650 | ₩55,433 | ₩52,650 | ₩55,163 | +4.77% | 2.7천 |
|---|
| 2026.01.07 | ₩52,067 | ₩52,456 | ₩51,878 | ₩51,878 | -0.36% | 3.8천 |
|---|
| 2026.01.06 | ₩55,232 | ₩55,232 | ₩53,672 | ₩53,672 | -2.82% | 1.2천 |
|---|
| 2026.01.05 | ₩54,306 | ₩55,835 | ₩54,306 | ₩55,798 | +2.75% | 3천 |
|---|
| 2026.01.02 | ₩55,433 | ₩56,479 | ₩55,433 | ₩56,211 | +1.40% | 2.7천 |
|---|
| 2025.12.31 | ₩52,342 | ₩52,432 | ₩52,081 | ₩52,343 | +0.00% | 1.6천 |
|---|
| 2025.12.30 | ₩54,427 | ₩54,427 | ₩52,687 | ₩52,703 | -3.17% | 3.2천 |
|---|
| 2025.12.29 | ₩52,912 | ₩53,139 | ₩52,738 | ₩53,139 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩53,716 | ₩55,453 | ₩53,716 | ₩55,033 | +2.45% | 2.6천 |
|---|
| 2025.12.24 | ₩54,333 | ₩54,333 | ₩54,184 | ₩54,184 | -0.27% | 1.3천 |
|---|
| 2025.12.23 | ₩54,306 | ₩54,668 | ₩54,058 | ₩54,655 | +0.64% | 1.8천 |
|---|
| 2025.12.22 | ₩53,609 | ₩54,664 | ₩53,609 | ₩54,664 | +1.97% | 5천 |
|---|
| 2025.12.19 | ₩54,843 | ₩55,285 | ₩54,648 | ₩54,648 | -0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩53,730 | ₩54,025 | ₩53,535 | ₩53,535 | -0.36% | 5.7천 |
|---|
| 2025.12.17 | ₩54,642 | ₩54,642 | ₩53,443 | ₩53,443 | -2.19% | 1천 |
|---|
| 2025.12.16 | ₩54,280 | ₩54,588 | ₩53,958 | ₩54,588 | +0.57% | 2.7천 |
|---|
| 2025.12.15 | ₩55,781 | ₩55,781 | ₩54,722 | ₩54,938 | -1.51% | 7.2천 |
|---|
| 2025.12.12 | ₩58,434 | ₩58,816 | ₩57,122 | ₩57,793 | -1.10% | 5.3천 |
|---|
| 2025.12.11 | ₩58,745 | ₩58,745 | ₩57,323 | ₩58,329 | -0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩59,335 | ₩59,536 | ₩59,335 | ₩59,388 | +0.09% | 1.4천 |
|---|
| 2025.12.09 | ₩57,793 | ₩58,174 | ₩57,793 | ₩58,174 | +0.66% | 2.7천 |
|---|
| 2025.12.08 | ₩59,254 | ₩59,254 | ₩58,155 | ₩58,937 | -0.54% | 5.3천 |
|---|
| 2025.12.05 | ₩59,844 | ₩59,992 | ₩59,720 | ₩59,720 | -0.21% | 4천 |
|---|
| 2025.12.04 | ₩59,590 | ₩59,590 | ₩59,161 | ₩59,435 | -0.26% | 6.3천 |
|---|
| 2025.12.03 | ₩60,408 | ₩60,408 | ₩59,080 | ₩59,728 | -1.13% | 3.3천 |
|---|
| 2025.12.02 | ₩61,187 | ₩61,187 | ₩60,220 | ₩60,928 | -0.42% | 5.4천 |
|---|
| 2025.12.01 | ₩58,798 | ₩62,660 | ₩58,798 | ₩62,620 | +6.50% | 7.7천 |
|---|
| 2025.11.28 | ₩59,402 | ₩60,212 | ₩59,161 | ₩59,917 | +0.87% | 3.9천 |
|---|
| 2025.11.26 | ₩61,011 | ₩61,011 | ₩59,846 | ₩59,846 | -1.91% | 5.5천 |
|---|
| 2025.11.25 | ₩61,681 | ₩61,681 | ₩59,753 | ₩59,753 | -3.13% | 1.8천 |
|---|
| 2025.11.24 | ₩59,978 | ₩61,735 | ₩59,978 | ₩61,735 | +2.93% | 2.6천 |
|---|
| 2025.11.21 | ₩57,793 | ₩59,261 | ₩57,793 | ₩58,839 | +1.81% | 59.7만 |
|---|
| 2025.11.20 | ₩61,748 | ₩61,748 | ₩58,593 | ₩58,593 | -5.11% | 1.7천 |
|---|
| 2025.11.19 | ₩61,668 | ₩61,936 | ₩60,635 | ₩61,205 | -0.75% | 6.9천 |
|---|
| 2025.11.18 | ₩60,180 | ₩61,789 | ₩60,180 | ₩61,734 | +2.58% | 2.2천 |
|---|
| 2025.11.17 | ₩60,072 | ₩61,976 | ₩60,072 | ₩60,762 | +1.15% | 5.8천 |
|---|
| 2025.11.14 | ₩60,381 | ₩63,451 | ₩58,530 | ₩59,320 | -1.76% | 8.2천 |
|---|
| 2025.11.13 | ₩63,089 | ₩63,089 | ₩61,923 | ₩62,432 | -1.04% | 2.1천 |
|---|
| 2025.11.12 | ₩62,035 | ₩62,035 | ₩60,598 | ₩61,372 | -1.07% | 5.4천 |
|---|
| 2025.11.11 | ₩64,739 | ₩64,739 | ₩62,680 | ₩62,680 | -3.18% | 3.3천 |
|---|
| 2025.11.10 | ₩65,704 | ₩65,704 | ₩64,363 | ₩65,083 | -0.94% | 5.9천 |
|---|
| 2025.11.07 | ₩65,825 | ₩65,998 | ₩63,626 | ₩65,998 | +0.26% | 6.2천 |
|---|
| 2025.11.06 | ₩67,260 | ₩67,850 | ₩65,704 | ₩66,966 | -0.44% | 6.2천 |
|---|
| 2025.11.05 | ₩65,986 | ₩66,320 | ₩64,920 | ₩65,487 | -0.76% | 4.9천 |
|---|
| 2025.11.04 | ₩64,363 | ₩65,838 | ₩63,907 | ₩65,067 | +1.09% | 4.4천 |
|---|
| 2025.11.03 | ₩67,072 | ₩67,139 | ₩65,661 | ₩66,891 | -0.27% | 1.2만 |
|---|
| 2025.10.31 | ₩70,397 | ₩70,397 | ₩68,386 | ₩69,257 | -1.62% | 2.9만 |
|---|
| 2025.10.30 | ₩72,151 | ₩72,183 | ₩71,123 | ₩71,123 | -1.43% | 2.6천 |
|---|
| 2025.10.29 | ₩75,117 | ₩75,117 | ₩73,951 | ₩73,999 | -1.49% | 1.7천 |
|---|
| 2025.10.28 | ₩74,380 | ₩74,380 | ₩71,939 | ₩72,667 | -2.30% | 4.8천 |
|---|
| 2025.10.27 | ₩74,702 | ₩74,702 | ₩73,347 | ₩73,818 | -1.18% | 8.1천 |
|---|
| 2025.10.24 | ₩71,953 | ₩72,087 | ₩71,403 | ₩71,436 | -0.72% | 6.2천 |
|---|
| 2025.10.23 | ₩69,110 | ₩70,369 | ₩69,110 | ₩70,156 | +1.51% | 2.3천 |
|---|