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 | ₩26,317 | ₩26,535 | ₩26,142 | ₩26,535 | +0.83% | 5.8천 |
| 2026.10.08 | ₩25,230 | ₩25,230 | ₩24,801 | ₩24,978 | -1.00% | 4.1천 |
| 2026.10.07 | ₩25,109 | ₩25,302 | ₩25,096 | ₩25,302 | +0.77% | 4.3천 |
| 2026.10.06 | ₩25,901 | ₩25,945 | ₩25,820 | ₩25,945 | +0.17% | 3.1천 |
| 2026.10.05 | ₩25,854 | ₩26,378 | ₩25,854 | ₩26,378 | +2.03% | 6.7천 |
| 2026.10.02 | ₩25,311 | ₩25,416 | ₩25,056 | ₩25,162 | -0.59% | 3.6천 |
| 2026.10.01 | ₩25,592 | ₩25,659 | ₩25,485 | ₩25,590 | -0.01% | 1.3천 |
| 2026.09.30 | ₩25,981 | ₩25,981 | ₩25,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,679 |
| -1.16% |
| 600 |
| 2026.09.29 | ₩25,968 | ₩25,968 | ₩25,689 | ₩25,689 | -1.07% | 1천 |
|---|
| 2026.09.28 | ₩26,571 | ₩26,571 | ₩26,048 | ₩26,048 | -1.97% | 800 |
|---|
| 2026.09.25 | ₩26,853 | ₩26,853 | ₩26,563 | ₩26,563 | -1.08% | 1.9천 |
|---|
| 2026.09.24 | ₩26,852 | ₩27,242 | ₩26,852 | ₩26,885 | +0.12% | 800 |
|---|
| 2026.09.23 | ₩27,121 | ₩27,121 | ₩26,893 | ₩26,939 | -0.67% | 4천 |
|---|
| 2026.09.22 | ₩29,509 | ₩29,509 | ₩28,489 | ₩28,519 | -3.35% | 3.4천 |
|---|
| 2026.09.21 | ₩27,832 | ₩28,489 | ₩27,805 | ₩28,413 | +2.09% | 2.6천 |
|---|
| 2026.09.18 | ₩27,886 | ₩27,886 | ₩27,711 | ₩27,808 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩26,209 | ₩26,456 | ₩26,209 | ₩26,456 | +0.94% | 1.2천 |
|---|
| 2026.09.16 | ₩26,263 | ₩26,437 | ₩26,031 | ₩26,031 | -0.88% | 5천 |
|---|
| 2026.09.15 | ₩26,960 | ₩26,960 | ₩26,689 | ₩26,689 | -1.00% | 500 |
|---|
| 2026.09.14 | ₩26,129 | ₩26,860 | ₩26,129 | ₩26,667 | +2.06% | 1.4천 |
|---|
| 2026.09.11 | ₩27,162 | ₩27,162 | ₩26,773 | ₩26,833 | -1.21% | 1.2천 |
|---|
| 2026.09.10 | ₩26,457 | ₩26,638 | ₩26,457 | ₩26,638 | +0.68% | 700 |
|---|
| 2026.09.09 | ₩27,202 | ₩27,202 | ₩26,942 | ₩26,942 | -0.96% | 900 |
|---|
| 2026.09.08 | ₩27,752 | ₩27,831 | ₩27,752 | ₩27,831 | +0.29% | 600 |
|---|
| 2026.09.04 | ₩28,225 | ₩28,225 | ₩28,225 | ₩28,225 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩27,430 | ₩27,939 | ₩27,349 | ₩27,829 | +1.46% | 1.1천 |
|---|
| 2026.09.02 | ₩27,836 | ₩27,836 | ₩27,836 | ₩27,836 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩28,100 | ₩28,463 | ₩28,100 | ₩28,145 | +0.16% | 2천 |
|---|
| 2026.08.31 | ₩29,106 | ₩29,106 | ₩28,544 | ₩28,544 | -1.93% | 3천 |
|---|
| 2026.08.28 | ₩29,643 | ₩30,139 | ₩29,643 | ₩30,131 | +1.65% | 1.7천 |
|---|
| 2026.08.27 | ₩29,415 | ₩29,428 | ₩29,334 | ₩29,372 | -0.15% | 2.5천 |
|---|
| 2026.08.26 | ₩30,441 | ₩30,542 | ₩30,441 | ₩30,542 | +0.33% | 1.5천 |
|---|
| 2026.08.25 | ₩30,045 | ₩30,381 | ₩30,045 | ₩30,347 | +1.00% | 900 |
|---|
| 2026.08.24 | ₩29,737 | ₩30,166 | ₩29,737 | ₩30,166 | +1.44% | 1천 |
|---|
| 2026.08.21 | ₩31,709 | ₩31,709 | ₩30,611 | ₩30,611 | -3.46% | 2.2천 |
|---|
| 2026.08.20 | ₩32,929 | ₩33,877 | ₩32,929 | ₩33,877 | +2.88% | 1.1천 |
|---|
| 2026.08.19 | ₩33,231 | ₩33,407 | ₩33,231 | ₩33,407 | +0.53% | 400 |
|---|
| 2026.08.18 | ₩33,385 | ₩33,385 | ₩33,157 | ₩33,238 | -0.44% | 3천 |
|---|
| 2026.08.17 | ₩32,245 | ₩32,245 | ₩32,017 | ₩32,161 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩32,044 | ₩32,567 | ₩32,030 | ₩32,259 | +0.67% | 5.7천 |
|---|
| 2026.08.13 | ₩32,259 | ₩32,259 | ₩31,749 | ₩31,749 | -1.58% | 1.6천 |
|---|
| 2026.08.12 | ₩32,969 | ₩32,969 | ₩32,446 | ₩32,815 | -0.47% | 1.9천 |
|---|
| 2026.08.11 | ₩33,672 | ₩33,702 | ₩33,613 | ₩33,702 | +0.09% | 2천 |
|---|
| 2026.08.10 | ₩34,317 | ₩34,955 | ₩34,317 | ₩34,955 | +1.86% | 1.6만 |
|---|
| 2026.08.07 | ₩33,841 | ₩34,284 | ₩33,533 | ₩34,284 | +1.31% | 2만 |
|---|
| 2026.08.06 | ₩33,721 | ₩33,721 | ₩33,560 | ₩33,676 | -0.13% | 700 |
|---|
| 2026.08.05 | ₩34,405 | ₩34,511 | ₩34,323 | ₩34,323 | -0.24% | 500 |
|---|
| 2026.08.04 | ₩33,332 | ₩34,338 | ₩33,291 | ₩34,284 | +2.86% | 7.6천 |
|---|
| 2026.08.03 | ₩33,989 | ₩34,351 | ₩33,761 | ₩33,761 | -0.67% | 1.9천 |
|---|
| 2026.07.31 | ₩32,057 | ₩32,554 | ₩31,910 | ₩32,473 | +1.30% | 2.7만 |
|---|
| 2026.07.30 | ₩29,790 | ₩30,555 | ₩29,790 | ₩30,555 | +2.57% | 500 |
|---|
| 2026.07.29 | ₩30,045 | ₩30,260 | ₩30,045 | ₩30,220 | +0.58% | 600 |
|---|
| 2026.07.28 | ₩30,166 | ₩30,367 | ₩30,166 | ₩30,343 | +0.59% | 1.5천 |
|---|
| 2026.07.27 | ₩29,710 | ₩30,141 | ₩29,670 | ₩30,141 | +1.45% | 2.2천 |
|---|
| 2026.07.24 | ₩29,896 | ₩29,899 | ₩29,569 | ₩29,681 | -0.72% | 2.2천 |
|---|
| 2026.07.23 | ₩30,810 | ₩30,810 | ₩30,267 | ₩30,267 | -1.76% | 700 |
|---|
| 2026.07.22 | ₩30,998 | ₩31,159 | ₩30,998 | ₩31,014 | +0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩31,615 | ₩31,694 | ₩31,506 | ₩31,506 | -0.34% | 1.4천 |
|---|
| 2026.07.20 | ₩31,762 | ₩32,701 | ₩31,762 | ₩32,297 | +1.68% | 1.2천 |
|---|
| 2026.07.17 | ₩31,058 | ₩31,092 | ₩30,976 | ₩30,976 | -0.26% | 1.8천 |
|---|
| 2026.07.16 | ₩31,923 | ₩31,923 | ₩31,751 | ₩31,751 | -0.54% | 700 |
|---|
| 2026.07.15 | ₩32,272 | ₩32,728 | ₩31,819 | ₩31,819 | -1.40% | 2.5천 |
|---|
| 2026.07.14 | ₩30,173 | ₩30,354 | ₩30,119 | ₩30,119 | -0.18% | 1.9천 |
|---|
| 2026.07.13 | ₩29,925 | ₩30,222 | ₩29,858 | ₩30,043 | +0.39% | 2.5천 |
|---|
| 2026.07.10 | ₩31,092 | ₩31,092 | ₩30,319 | ₩30,319 | -2.48% | 2.3천 |
|---|
| 2026.07.09 | ₩30,220 | ₩30,220 | ₩29,978 | ₩29,978 | -0.80% | 700 |
|---|
| 2026.07.08 | ₩28,919 | ₩29,536 | ₩28,919 | ₩29,288 | +1.28% | 5.5천 |
|---|
| 2026.07.07 | ₩26,102 | ₩26,102 | ₩25,840 | ₩25,840 | -1.00% | 1.2천 |
|---|
| 2026.07.06 | ₩25,486 | ₩25,834 | ₩25,486 | ₩25,834 | +1.36% | 2.8천 |
|---|
| 2026.07.02 | ₩25,659 | ₩25,659 | ₩25,243 | ₩25,411 | -0.97% | 700 |
|---|
| 2026.07.01 | ₩26,129 | ₩26,129 | ₩25,897 | ₩25,897 | -0.89% | 400 |
|---|
| 2026.06.30 | ₩24,881 | ₩25,498 | ₩24,881 | ₩25,321 | +1.77% | 1.3천 |
|---|
| 2026.06.29 | ₩24,922 | ₩25,077 | ₩24,868 | ₩25,077 | +0.62% | 1.1천 |
|---|
| 2026.06.26 | ₩24,613 | ₩25,324 | ₩24,613 | ₩25,164 | +2.24% | 1.8천 |
|---|
| 2026.06.25 | ₩26,156 | ₩26,156 | ₩25,152 | ₩25,152 | -3.84% | 2.3천 |
|---|
| 2026.06.24 | ₩27,108 | ₩27,243 | ₩26,667 | ₩26,667 | -1.63% | 3.8천 |
|---|
| 2026.06.23 | ₩27,725 | ₩27,738 | ₩27,604 | ₩27,738 | +0.05% | 1.4천 |
|---|
| 2026.06.22 | ₩28,409 | ₩28,597 | ₩28,127 | ₩28,361 | -0.17% | 2.1천 |
|---|
| 2026.06.18 | ₩28,959 | ₩29,328 | ₩28,959 | ₩29,328 | +1.27% | 1.5천 |
|---|
| 2026.06.17 | ₩29,459 | ₩29,459 | ₩29,459 | ₩29,459 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩29,994 | ₩30,597 | ₩29,994 | ₩30,597 | +2.01% | 1.1천 |
|---|
| 2026.06.15 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩31,172 | ₩31,320 | ₩31,172 | ₩31,320 | +0.47% | 800 |
|---|
| 2026.06.11 | ₩30,542 | ₩31,371 | ₩30,515 | ₩31,371 | +2.71% | 9.9천 |
|---|
| 2026.06.10 | ₩32,017 | ₩32,661 | ₩32,017 | ₩32,056 | +0.12% | 1.3천 |
|---|
| 2026.06.09 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩34,029 | ₩34,042 | ₩33,509 | ₩33,509 | -1.53% | 2.5천 |
|---|
| 2026.06.05 | ₩35,276 | ₩35,276 | ₩34,029 | ₩34,029 | -3.54% | 1.6천 |
|---|
| 2026.06.04 | ₩36,229 | ₩36,229 | ₩35,785 | ₩35,785 | -1.23% | 1.1천 |
|---|
| 2026.06.03 | ₩36,329 | ₩36,329 | ₩36,108 | ₩36,305 | -0.07% | 800 |
|---|
| 2026.06.02 | ₩37,664 | ₩38,241 | ₩37,400 | ₩37,400 | -0.70% | 6.4천 |
|---|
| 2026.06.01 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩35,652 | ₩35,679 | ₩35,236 | ₩35,491 | -0.45% | 6.9천 |
|---|
| 2026.05.28 | ₩35,612 | ₩36,150 | ₩35,612 | ₩36,150 | +1.51% | 1.3천 |
|---|
| 2026.05.27 | ₩36,578 | ₩36,846 | ₩36,578 | ₩36,745 | +0.46% | 2천 |
|---|
| 2026.05.26 | ₩37,154 | ₩37,330 | ₩37,154 | ₩37,330 | +0.47% | 1.2천 |
|---|
| 2026.05.22 | ₩37,852 | ₩37,852 | ₩37,490 | ₩37,648 | -0.54% | 3.2천 |
|---|
| 2026.05.21 | ₩37,221 | ₩38,191 | ₩37,040 | ₩38,191 | +2.61% | 2.9천 |
|---|
| 2026.05.20 | ₩39,072 | ₩39,287 | ₩39,072 | ₩39,204 | +0.34% | 1.7천 |
|---|
| 2026.05.19 | ₩39,864 | ₩39,864 | ₩39,542 | ₩39,671 | -0.48% | 1.6천 |
|---|
| 2026.05.18 | ₩38,871 | ₩39,300 | ₩38,847 | ₩38,847 | -0.06% | 2.1천 |
|---|
| 2026.05.15 | ₩39,595 | ₩39,595 | ₩38,995 | ₩38,995 | -1.52% | 2.5천 |
|---|
| 2026.05.14 | ₩43,593 | ₩43,593 | ₩42,124 | ₩42,124 | -3.37% | 1.6천 |
|---|
| 2026.05.13 | ₩41,057 | ₩44,726 | ₩41,057 | ₩43,830 | +6.75% | 3.6천 |
|---|
| 2026.05.12 | ₩40,373 | ₩40,373 | ₩39,689 | ₩40,043 | -0.82% | 800 |
|---|
| 2026.05.11 | ₩41,379 | ₩41,386 | ₩40,710 | ₩40,710 | -1.62% | 1.9천 |
|---|
| 2026.05.08 | ₩42,137 | ₩42,137 | ₩42,038 | ₩42,038 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩43,143 | ₩43,143 | ₩42,384 | ₩42,384 | -1.76% | 400 |
|---|
| 2026.05.06 | ₩41,567 | ₩42,670 | ₩41,567 | ₩42,613 | +2.52% | 1천 |
|---|
| 2026.05.05 | ₩39,837 | ₩39,837 | ₩39,299 | ₩39,299 | -1.35% | 500 |
|---|
| 2026.05.04 | ₩39,037 | ₩40,434 | ₩39,037 | ₩39,595 | +1.43% | 2.3천 |
|---|
| 2026.05.01 | ₩39,414 | ₩39,515 | ₩39,302 | ₩39,302 | -0.29% | 2천 |
|---|
| 2026.04.30 | ₩38,710 | ₩39,535 | ₩38,710 | ₩39,535 | +2.13% | 600 |
|---|
| 2026.04.29 | ₩39,212 | ₩39,212 | ₩38,957 | ₩38,957 | -0.65% | 1천 |
|---|
| 2026.04.28 | ₩38,958 | ₩39,082 | ₩38,811 | ₩39,082 | +0.32% | 1.3천 |
|---|
| 2026.04.27 | ₩39,783 | ₩39,783 | ₩39,676 | ₩39,711 | -0.18% | 1.4천 |
|---|
| 2026.04.24 | ₩41,420 | ₩41,460 | ₩41,292 | ₩41,292 | -0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩39,978 | ₩40,050 | ₩39,663 | ₩39,770 | -0.52% | 2.1천 |
|---|
| 2026.04.22 | ₩41,434 | ₩41,862 | ₩41,434 | ₩41,559 | +0.30% | 1.1천 |
|---|
| 2026.04.21 | ₩41,353 | ₩41,353 | ₩41,142 | ₩41,142 | -0.51% | 2천 |
|---|
| 2026.04.20 | ₩42,667 | ₩43,237 | ₩42,667 | ₩43,024 | +0.84% | 2.2천 |
|---|
| 2026.04.17 | ₩43,566 | ₩43,948 | ₩43,566 | ₩43,756 | +0.44% | 800 |
|---|
| 2026.04.16 | ₩41,943 | ₩43,049 | ₩41,943 | ₩42,895 | +2.27% | 1.8천 |
|---|
| 2026.04.15 | ₩40,694 | ₩40,937 | ₩40,694 | ₩40,910 | +0.53% | 1.4천 |
|---|
| 2026.04.14 | ₩39,502 | ₩40,192 | ₩39,502 | ₩40,192 | +1.75% | 2.1천 |
|---|
| 2026.04.13 | ₩38,442 | ₩38,923 | ₩38,160 | ₩38,923 | +1.25% | 1.3천 |
|---|
| 2026.04.10 | ₩39,582 | ₩39,582 | ₩39,020 | ₩39,020 | -1.42% | 2.4천 |
|---|
| 2026.04.09 | ₩38,710 | ₩39,186 | ₩38,140 | ₩39,103 | +1.02% | 1.4천 |
|---|
| 2026.04.08 | ₩40,065 | ₩40,065 | ₩38,241 | ₩38,257 | -4.51% | 5.2천 |
|---|
| 2026.04.07 | ₩37,000 | ₩37,000 | ₩35,961 | ₩36,190 | -2.19% | 1.4천 |
|---|
| 2026.04.06 | ₩37,342 | ₩37,409 | ₩37,180 | ₩37,180 | -0.43% | 600 |
|---|
| 2026.04.02 | ₩37,074 | ₩37,664 | ₩37,060 | ₩37,439 | +0.98% | 9.6천 |
|---|
| 2026.04.01 | ₩38,308 | ₩38,348 | ₩38,026 | ₩38,213 | -0.25% | 1.5천 |
|---|
| 2026.03.31 | ₩37,852 | ₩38,777 | ₩37,691 | ₩38,777 | +2.45% | 2.3천 |
|---|
| 2026.03.30 | ₩37,852 | ₩37,852 | ₩37,457 | ₩37,457 | -1.04% | 1.1천 |
|---|
| 2026.03.27 | ₩38,026 | ₩38,201 | ₩37,889 | ₩37,889 | -0.36% | 1.9천 |
|---|
| 2026.03.26 | ₩39,515 | ₩39,515 | ₩38,683 | ₩38,832 | -1.73% | 2.4천 |
|---|
| 2026.03.25 | ₩40,306 | ₩40,552 | ₩40,078 | ₩40,552 | +0.61% | 4천 |
|---|
| 2026.03.24 | ₩38,643 | ₩38,831 | ₩38,482 | ₩38,831 | +0.49% | 1.7천 |
|---|
| 2026.03.23 | ₩38,174 | ₩39,099 | ₩38,174 | ₩39,099 | +2.42% | 800 |
|---|
| 2026.03.20 | ₩39,267 | ₩39,267 | ₩38,093 | ₩38,093 | -2.99% | 23.6만 |
|---|
| 2026.03.19 | ₩38,187 | ₩39,502 | ₩36,168 | ₩39,142 | +2.50% | 5.2천 |
|---|
| 2026.03.18 | ₩44,062 | ₩44,062 | ₩42,874 | ₩42,874 | -2.70% | 700 |
|---|
| 2026.03.17 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩44,140 | ₩44,140 | ₩43,678 | ₩43,678 | -1.05% | 1.1천 |
|---|
| 2026.03.13 | ₩43,700 | ₩43,700 | ₩43,083 | ₩43,213 | -1.11% | 9.8천 |
|---|
| 2026.03.12 | ₩42,833 | ₩42,833 | ₩42,833 | ₩42,833 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩43,593 | ₩43,707 | ₩43,593 | ₩43,707 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,230 | ₩44,632 | ₩44,008 | ₩44,008 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩40,897 | ₩42,195 | ₩40,851 | ₩42,195 | +3.17% | 2.4천 |
|---|
| 2026.03.06 | ₩41,433 | ₩42,325 | ₩41,433 | ₩41,939 | +1.22% | 2.1천 |
|---|
| 2026.03.05 | ₩41,688 | ₩41,909 | ₩41,151 | ₩41,420 | -0.64% | 4천 |
|---|
| 2026.03.04 | ₩42,788 | ₩43,177 | ₩42,774 | ₩42,774 | -0.03% | 3천 |
|---|
| 2026.03.03 | ₩43,593 | ₩44,049 | ₩43,257 | ₩43,641 | +0.11% | 2.4천 |
|---|
| 2026.03.02 | ₩45,578 | ₩46,490 | ₩45,296 | ₩46,373 | +1.75% | 3.1천 |
|---|
| 2026.02.27 | ₩47,777 | ₩47,777 | ₩47,415 | ₩47,472 | -0.64% | 3.2천 |
|---|
| 2026.02.26 | ₩48,690 | ₩49,468 | ₩48,140 | ₩49,081 | +0.80% | 5.8천 |
|---|
| 2026.02.25 | ₩50,833 | ₩50,833 | ₩50,833 | ₩50,833 | 0.00% | 3천 |
|---|
| 2026.02.24 | ₩50,339 | ₩51,292 | ₩50,339 | ₩51,084 | +1.48% | 6.3천 |
|---|
| 2026.02.23 | ₩52,311 | ₩52,311 | ₩50,966 | ₩50,966 | -2.57% | 4.6천 |
|---|
| 2026.02.20 | ₩51,077 | ₩52,311 | ₩51,077 | ₩51,909 | +1.63% | 2.4만 |
|---|
| 2026.02.19 | ₩52,251 | ₩52,251 | ₩51,547 | ₩51,958 | -0.56% | 2.3천 |
|---|
| 2026.02.18 | ₩53,170 | ₩53,170 | ₩52,633 | ₩52,654 | -0.97% | 1.3천 |
|---|
| 2026.02.17 | ₩52,311 | ₩52,477 | ₩52,043 | ₩52,477 | +0.32% | 1.6천 |
|---|
| 2026.02.13 | ₩52,123 | ₩52,928 | ₩51,667 | ₩52,740 | +1.18% | 7.5천 |
|---|
| 2026.02.12 | ₩53,855 | ₩54,111 | ₩53,773 | ₩54,111 | +0.48% | 2.9천 |
|---|
| 2026.02.11 | ₩56,080 | ₩56,617 | ₩56,047 | ₩56,483 | +0.72% | 1.4만 |
|---|
| 2026.02.10 | ₩56,952 | ₩57,770 | ₩56,952 | ₩57,421 | +0.82% | 3.3천 |
|---|
| 2026.02.09 | ₩55,772 | ₩56,322 | ₩55,772 | ₩55,942 | +0.31% | 4.7천 |
|---|
| 2026.02.06 | ₩54,095 | ₩56,241 | ₩54,095 | ₩56,241 | +3.97% | 6.6천 |
|---|
| 2026.02.05 | ₩54,283 | ₩54,283 | ₩53,868 | ₩53,973 | -0.57% | 3.6천 |
|---|
| 2026.02.04 | ₩57,180 | ₩57,180 | ₩53,921 | ₩54,551 | -4.60% | 1.1만 |
|---|
| 2026.02.03 | ₩56,758 | ₩56,986 | ₩55,473 | ₩56,664 | -0.17% | 4.5천 |
|---|
| 2026.02.02 | ₩58,749 | ₩59,082 | ₩58,602 | ₩58,800 | +0.09% | 6.4천 |
|---|
| 2026.01.30 | ₩61,700 | ₩61,734 | ₩60,067 | ₩60,067 | -2.65% | 3.1천 |
|---|
| 2026.01.29 | ₩64,222 | ₩64,222 | ₩61,110 | ₩61,812 | -3.75% | 5.5천 |
|---|
| 2026.01.28 | ₩63,042 | ₩63,241 | ₩62,237 | ₩62,485 | -0.88% | 2.2천 |
|---|
| 2026.01.27 | ₩61,700 | ₩61,700 | ₩61,183 | ₩61,183 | -0.84% | 1.3천 |
|---|
| 2026.01.26 | ₩61,110 | ₩61,217 | ₩59,690 | ₩60,622 | -0.80% | 7.3천 |
|---|
| 2026.01.23 | ₩62,726 | ₩62,726 | ₩61,808 | ₩62,203 | -0.83% | 5.1천 |
|---|
| 2026.01.22 | ₩63,524 | ₩65,295 | ₩63,492 | ₩63,976 | +0.71% | 4.4천 |
|---|
| 2026.01.21 | ₩59,353 | ₩60,229 | ₩59,179 | ₩60,229 | +1.48% | 2.8천 |
|---|
| 2026.01.20 | ₩58,955 | ₩58,955 | ₩57,371 | ₩57,371 | -2.69% | 1.4천 |
|---|
| 2026.01.16 | ₩58,759 | ₩59,415 | ₩58,682 | ₩59,058 | +0.51% | 5.1만 |
|---|
| 2026.01.15 | ₩61,767 | ₩62,223 | ₩61,494 | ₩61,494 | -0.44% | 2.6천 |
|---|
| 2026.01.14 | ₩62,264 | ₩62,264 | ₩61,204 | ₩61,233 | -1.65% | 8.4천 |
|---|
| 2026.01.13 | ₩59,554 | ₩61,177 | ₩59,554 | ₩59,916 | +0.61% | 6.2천 |
|---|
| 2026.01.12 | ₩56,500 | ₩59,957 | ₩56,469 | ₩59,706 | +5.67% | 4.3천 |
|---|
| 2026.01.09 | ₩53,605 | ₩53,639 | ₩52,781 | ₩53,508 | -0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩52,667 | ₩55,450 | ₩52,667 | ₩55,180 | +4.77% | 2.7천 |
|---|
| 2026.01.07 | ₩52,083 | ₩52,472 | ₩51,894 | ₩51,894 | -0.36% | 3.8천 |
|---|
| 2026.01.06 | ₩55,249 | ₩55,249 | ₩53,689 | ₩53,689 | -2.82% | 1.2천 |
|---|
| 2026.01.05 | ₩54,323 | ₩55,852 | ₩54,323 | ₩55,815 | +2.75% | 3천 |
|---|
| 2026.01.02 | ₩55,450 | ₩56,496 | ₩55,450 | ₩56,228 | +1.40% | 2.7천 |
|---|
| 2025.12.31 | ₩52,358 | ₩52,448 | ₩52,096 | ₩52,359 | +0.00% | 1.6천 |
|---|
| 2025.12.30 | ₩54,444 | ₩54,444 | ₩52,703 | ₩52,719 | -3.17% | 3.2천 |
|---|
| 2025.12.29 | ₩52,928 | ₩53,155 | ₩52,754 | ₩53,155 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩53,733 | ₩55,470 | ₩53,733 | ₩55,050 | +2.45% | 2.6천 |
|---|
| 2025.12.24 | ₩54,350 | ₩54,350 | ₩54,201 | ₩54,201 | -0.27% | 1.3천 |
|---|
| 2025.12.23 | ₩54,323 | ₩54,685 | ₩54,075 | ₩54,672 | +0.64% | 1.8천 |
|---|
| 2025.12.22 | ₩53,626 | ₩54,681 | ₩53,626 | ₩54,681 | +1.97% | 5천 |
|---|
| 2025.12.19 | ₩54,860 | ₩55,302 | ₩54,665 | ₩54,665 | -0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩53,746 | ₩54,041 | ₩53,552 | ₩53,552 | -0.36% | 5.7천 |
|---|
| 2025.12.17 | ₩54,658 | ₩54,658 | ₩53,459 | ₩53,459 | -2.19% | 1천 |
|---|
| 2025.12.16 | ₩54,296 | ₩54,605 | ₩53,974 | ₩54,605 | +0.57% | 2.7천 |
|---|
| 2025.12.15 | ₩55,798 | ₩55,798 | ₩54,739 | ₩54,955 | -1.51% | 7.2천 |
|---|
| 2025.12.12 | ₩58,452 | ₩58,834 | ₩57,140 | ₩57,810 | -1.10% | 5.3천 |
|---|
| 2025.12.11 | ₩58,763 | ₩58,763 | ₩57,341 | ₩58,347 | -0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩59,353 | ₩59,554 | ₩59,353 | ₩59,407 | +0.09% | 1.4천 |
|---|
| 2025.12.09 | ₩57,810 | ₩58,191 | ₩57,810 | ₩58,191 | +0.66% | 2.7천 |
|---|
| 2025.12.08 | ₩59,272 | ₩59,272 | ₩58,173 | ₩58,955 | -0.54% | 5.3천 |
|---|
| 2025.12.05 | ₩59,863 | ₩60,010 | ₩59,738 | ₩59,738 | -0.21% | 4천 |
|---|
| 2025.12.04 | ₩59,608 | ₩59,608 | ₩59,179 | ₩59,454 | -0.26% | 6.3천 |
|---|
| 2025.12.03 | ₩60,426 | ₩60,426 | ₩59,098 | ₩59,746 | -1.13% | 3.3천 |
|---|
| 2025.12.02 | ₩61,205 | ₩61,205 | ₩60,238 | ₩60,946 | -0.42% | 5.4천 |
|---|
| 2025.12.01 | ₩58,816 | ₩62,679 | ₩58,816 | ₩62,639 | +6.50% | 7.7천 |
|---|
| 2025.11.28 | ₩59,420 | ₩60,230 | ₩59,179 | ₩59,935 | +0.87% | 3.9천 |
|---|
| 2025.11.26 | ₩61,030 | ₩61,030 | ₩59,864 | ₩59,864 | -1.91% | 5.5천 |
|---|
| 2025.11.25 | ₩61,700 | ₩61,700 | ₩59,771 | ₩59,771 | -3.13% | 1.8천 |
|---|
| 2025.11.24 | ₩59,997 | ₩61,754 | ₩59,997 | ₩61,754 | +2.93% | 2.6천 |
|---|
| 2025.11.21 | ₩57,810 | ₩59,279 | ₩57,810 | ₩58,857 | +1.81% | 59.7만 |
|---|
| 2025.11.20 | ₩61,767 | ₩61,767 | ₩58,611 | ₩58,611 | -5.11% | 1.7천 |
|---|
| 2025.11.19 | ₩61,687 | ₩61,955 | ₩60,654 | ₩61,224 | -0.75% | 6.9천 |
|---|
| 2025.11.18 | ₩60,198 | ₩61,808 | ₩60,198 | ₩61,753 | +2.58% | 2.2천 |
|---|
| 2025.11.17 | ₩60,091 | ₩61,995 | ₩60,091 | ₩60,780 | +1.15% | 5.8천 |
|---|
| 2025.11.14 | ₩60,399 | ₩63,471 | ₩58,548 | ₩59,338 | -1.76% | 8.2천 |
|---|
| 2025.11.13 | ₩63,109 | ₩63,109 | ₩61,942 | ₩62,451 | -1.04% | 2.1천 |
|---|
| 2025.11.12 | ₩62,054 | ₩62,054 | ₩60,616 | ₩61,390 | -1.07% | 5.4천 |
|---|
| 2025.11.11 | ₩64,758 | ₩64,758 | ₩62,700 | ₩62,700 | -3.18% | 3.3천 |
|---|
| 2025.11.10 | ₩65,724 | ₩65,724 | ₩64,383 | ₩65,103 | -0.94% | 5.9천 |
|---|
| 2025.11.07 | ₩65,845 | ₩66,018 | ₩63,645 | ₩66,018 | +0.26% | 6.2천 |
|---|
| 2025.11.06 | ₩67,280 | ₩67,870 | ₩65,724 | ₩66,986 | -0.44% | 6.2천 |
|---|
| 2025.11.05 | ₩66,006 | ₩66,340 | ₩64,940 | ₩65,507 | -0.76% | 4.9천 |
|---|
| 2025.11.04 | ₩64,383 | ₩65,858 | ₩63,927 | ₩65,087 | +1.09% | 4.4천 |
|---|
| 2025.11.03 | ₩67,092 | ₩67,159 | ₩65,681 | ₩66,911 | -0.27% | 1.2만 |
|---|
| 2025.10.31 | ₩70,419 | ₩70,419 | ₩68,407 | ₩69,279 | -1.62% | 2.9만 |
|---|
| 2025.10.30 | ₩72,173 | ₩72,205 | ₩71,144 | ₩71,144 | -1.43% | 2.6천 |
|---|
| 2025.10.29 | ₩75,140 | ₩75,140 | ₩73,973 | ₩74,022 | -1.49% | 1.7천 |
|---|
| 2025.10.28 | ₩74,402 | ₩74,402 | ₩71,961 | ₩72,690 | -2.30% | 4.8천 |
|---|
| 2025.10.27 | ₩74,724 | ₩74,724 | ₩73,370 | ₩73,840 | -1.18% | 8.1천 |
|---|
| 2025.10.24 | ₩71,975 | ₩72,109 | ₩71,425 | ₩71,458 | -0.72% | 6.2천 |
|---|
| 2025.10.23 | ₩69,131 | ₩70,391 | ₩69,131 | ₩70,177 | +1.51% | 2.3천 |
|---|