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 | ₩26,312 | ₩26,530 | ₩26,137 | ₩26,530 | +0.83% | 5.8천 |
| 2026.10.08 | ₩25,226 | ₩25,226 | ₩24,796 | ₩24,973 | -1.00% | 4.1천 |
| 2026.10.07 | ₩25,105 | ₩25,298 | ₩25,091 | ₩25,298 | +0.77% | 4.3천 |
| 2026.10.06 | ₩25,896 | ₩25,940 | ₩25,816 | ₩25,940 | +0.17% | 3.1천 |
| 2026.10.05 | ₩25,849 | ₩26,373 | ₩25,849 | ₩26,373 | +2.03% | 6.7천 |
| 2026.10.02 | ₩25,306 | ₩25,412 | ₩25,051 | ₩25,157 | -0.59% | 3.6천 |
| 2026.10.01 | ₩25,588 | ₩25,655 | ₩25,480 | ₩25,585 | -0.01% | 1.3천 |
| 2026.09.30 | ₩25,977 | ₩25,977 | ₩25,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,675 |
| -1.16% |
| 600 |
| 2026.09.29 | ₩25,963 | ₩25,963 | ₩25,684 | ₩25,684 | -1.07% | 1천 |
|---|
| 2026.09.28 | ₩26,567 | ₩26,567 | ₩26,044 | ₩26,044 | -1.97% | 800 |
|---|
| 2026.09.25 | ₩26,848 | ₩26,848 | ₩26,559 | ₩26,559 | -1.08% | 1.9천 |
|---|
| 2026.09.24 | ₩26,847 | ₩27,237 | ₩26,847 | ₩26,880 | +0.12% | 800 |
|---|
| 2026.09.23 | ₩27,116 | ₩27,116 | ₩26,888 | ₩26,934 | -0.67% | 4천 |
|---|
| 2026.09.22 | ₩29,504 | ₩29,504 | ₩28,484 | ₩28,514 | -3.35% | 3.4천 |
|---|
| 2026.09.21 | ₩27,827 | ₩28,484 | ₩27,800 | ₩28,408 | +2.09% | 2.6천 |
|---|
| 2026.09.18 | ₩27,881 | ₩27,881 | ₩27,707 | ₩27,803 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩26,205 | ₩26,451 | ₩26,205 | ₩26,451 | +0.94% | 1.2천 |
|---|
| 2026.09.16 | ₩26,258 | ₩26,432 | ₩26,026 | ₩26,026 | -0.88% | 5천 |
|---|
| 2026.09.15 | ₩26,956 | ₩26,956 | ₩26,685 | ₩26,685 | -1.00% | 500 |
|---|
| 2026.09.14 | ₩26,124 | ₩26,855 | ₩26,124 | ₩26,662 | +2.06% | 1.4천 |
|---|
| 2026.09.11 | ₩27,157 | ₩27,157 | ₩26,768 | ₩26,828 | -1.21% | 1.2천 |
|---|
| 2026.09.10 | ₩26,453 | ₩26,634 | ₩26,453 | ₩26,634 | +0.68% | 700 |
|---|
| 2026.09.09 | ₩27,197 | ₩27,197 | ₩26,937 | ₩26,937 | -0.96% | 900 |
|---|
| 2026.09.08 | ₩27,747 | ₩27,826 | ₩27,747 | ₩27,826 | +0.29% | 600 |
|---|
| 2026.09.04 | ₩28,220 | ₩28,220 | ₩28,220 | ₩28,220 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩27,425 | ₩27,934 | ₩27,344 | ₩27,825 | +1.46% | 1.1천 |
|---|
| 2026.09.02 | ₩27,831 | ₩27,831 | ₩27,831 | ₩27,831 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩28,095 | ₩28,458 | ₩28,095 | ₩28,140 | +0.16% | 2천 |
|---|
| 2026.08.31 | ₩29,101 | ₩29,101 | ₩28,539 | ₩28,539 | -1.93% | 3천 |
|---|
| 2026.08.28 | ₩29,638 | ₩30,134 | ₩29,638 | ₩30,126 | +1.65% | 1.7천 |
|---|
| 2026.08.27 | ₩29,410 | ₩29,423 | ₩29,329 | ₩29,367 | -0.15% | 2.5천 |
|---|
| 2026.08.26 | ₩30,436 | ₩30,536 | ₩30,436 | ₩30,536 | +0.33% | 1.5천 |
|---|
| 2026.08.25 | ₩30,040 | ₩30,375 | ₩30,040 | ₩30,342 | +1.00% | 900 |
|---|
| 2026.08.24 | ₩29,732 | ₩30,161 | ₩29,732 | ₩30,161 | +1.44% | 1천 |
|---|
| 2026.08.21 | ₩31,703 | ₩31,703 | ₩30,606 | ₩30,606 | -3.46% | 2.2천 |
|---|
| 2026.08.20 | ₩32,923 | ₩33,871 | ₩32,923 | ₩33,871 | +2.88% | 1.1천 |
|---|
| 2026.08.19 | ₩33,225 | ₩33,401 | ₩33,225 | ₩33,401 | +0.53% | 400 |
|---|
| 2026.08.18 | ₩33,379 | ₩33,379 | ₩33,151 | ₩33,232 | -0.44% | 3천 |
|---|
| 2026.08.17 | ₩32,239 | ₩32,239 | ₩32,011 | ₩32,155 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩32,038 | ₩32,561 | ₩32,025 | ₩32,253 | +0.67% | 5.7천 |
|---|
| 2026.08.13 | ₩32,253 | ₩32,253 | ₩31,743 | ₩31,743 | -1.58% | 1.6천 |
|---|
| 2026.08.12 | ₩32,964 | ₩32,964 | ₩32,440 | ₩32,809 | -0.47% | 1.9천 |
|---|
| 2026.08.11 | ₩33,666 | ₩33,696 | ₩33,607 | ₩33,696 | +0.09% | 2천 |
|---|
| 2026.08.10 | ₩34,311 | ₩34,948 | ₩34,311 | ₩34,948 | +1.86% | 1.6만 |
|---|
| 2026.08.07 | ₩33,835 | ₩34,278 | ₩33,527 | ₩34,278 | +1.31% | 2만 |
|---|
| 2026.08.06 | ₩33,714 | ₩33,714 | ₩33,554 | ₩33,670 | -0.13% | 700 |
|---|
| 2026.08.05 | ₩34,398 | ₩34,504 | ₩34,317 | ₩34,317 | -0.24% | 500 |
|---|
| 2026.08.04 | ₩33,326 | ₩34,331 | ₩33,285 | ₩34,278 | +2.86% | 7.6천 |
|---|
| 2026.08.03 | ₩33,983 | ₩34,345 | ₩33,755 | ₩33,755 | -0.67% | 1.9천 |
|---|
| 2026.07.31 | ₩32,052 | ₩32,548 | ₩31,904 | ₩32,467 | +1.30% | 2.7만 |
|---|
| 2026.07.30 | ₩29,785 | ₩30,550 | ₩29,785 | ₩30,550 | +2.57% | 500 |
|---|
| 2026.07.29 | ₩30,040 | ₩30,255 | ₩30,040 | ₩30,214 | +0.58% | 600 |
|---|
| 2026.07.28 | ₩30,161 | ₩30,362 | ₩30,161 | ₩30,338 | +0.59% | 1.5천 |
|---|
| 2026.07.27 | ₩29,705 | ₩30,135 | ₩29,664 | ₩30,135 | +1.45% | 2.2천 |
|---|
| 2026.07.24 | ₩29,891 | ₩29,894 | ₩29,564 | ₩29,675 | -0.72% | 2.2천 |
|---|
| 2026.07.23 | ₩30,804 | ₩30,804 | ₩30,261 | ₩30,261 | -1.76% | 700 |
|---|
| 2026.07.22 | ₩30,992 | ₩31,153 | ₩30,992 | ₩31,008 | +0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩31,609 | ₩31,688 | ₩31,500 | ₩31,500 | -0.34% | 1.4천 |
|---|
| 2026.07.20 | ₩31,757 | ₩32,695 | ₩31,757 | ₩32,292 | +1.68% | 1.2천 |
|---|
| 2026.07.17 | ₩31,052 | ₩31,086 | ₩30,971 | ₩30,971 | -0.26% | 1.8천 |
|---|
| 2026.07.16 | ₩31,917 | ₩31,917 | ₩31,746 | ₩31,746 | -0.54% | 700 |
|---|
| 2026.07.15 | ₩32,266 | ₩32,722 | ₩31,813 | ₩31,813 | -1.40% | 2.5천 |
|---|
| 2026.07.14 | ₩30,167 | ₩30,348 | ₩30,114 | ₩30,114 | -0.18% | 1.9천 |
|---|
| 2026.07.13 | ₩29,919 | ₩30,217 | ₩29,852 | ₩30,037 | +0.39% | 2.5천 |
|---|
| 2026.07.10 | ₩31,086 | ₩31,086 | ₩30,314 | ₩30,314 | -2.48% | 2.3천 |
|---|
| 2026.07.09 | ₩30,214 | ₩30,214 | ₩29,973 | ₩29,973 | -0.80% | 700 |
|---|
| 2026.07.08 | ₩28,913 | ₩29,530 | ₩28,913 | ₩29,282 | +1.28% | 5.5천 |
|---|
| 2026.07.07 | ₩26,097 | ₩26,097 | ₩25,836 | ₩25,836 | -1.00% | 1.2천 |
|---|
| 2026.07.06 | ₩25,482 | ₩25,829 | ₩25,482 | ₩25,829 | +1.36% | 2.8천 |
|---|
| 2026.07.02 | ₩25,655 | ₩25,655 | ₩25,239 | ₩25,407 | -0.97% | 700 |
|---|
| 2026.07.01 | ₩26,124 | ₩26,124 | ₩25,892 | ₩25,892 | -0.89% | 400 |
|---|
| 2026.06.30 | ₩24,877 | ₩25,494 | ₩24,877 | ₩25,317 | +1.77% | 1.3천 |
|---|
| 2026.06.29 | ₩24,917 | ₩25,073 | ₩24,863 | ₩25,073 | +0.62% | 1.1천 |
|---|
| 2026.06.26 | ₩24,609 | ₩25,319 | ₩24,609 | ₩25,160 | +2.24% | 1.8천 |
|---|
| 2026.06.25 | ₩26,151 | ₩26,151 | ₩25,148 | ₩25,148 | -3.84% | 2.3천 |
|---|
| 2026.06.24 | ₩27,103 | ₩27,238 | ₩26,662 | ₩26,662 | -1.63% | 3.8천 |
|---|
| 2026.06.23 | ₩27,720 | ₩27,733 | ₩27,599 | ₩27,733 | +0.05% | 1.4천 |
|---|
| 2026.06.22 | ₩28,404 | ₩28,592 | ₩28,122 | ₩28,356 | -0.17% | 2.1천 |
|---|
| 2026.06.18 | ₩28,954 | ₩29,322 | ₩28,954 | ₩29,322 | +1.27% | 1.5천 |
|---|
| 2026.06.17 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩29,989 | ₩30,591 | ₩29,989 | ₩30,591 | +2.01% | 1.1천 |
|---|
| 2026.06.15 | ₩31,061 | ₩31,061 | ₩31,061 | ₩31,061 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩31,166 | ₩31,314 | ₩31,166 | ₩31,314 | +0.47% | 800 |
|---|
| 2026.06.11 | ₩30,536 | ₩31,365 | ₩30,509 | ₩31,365 | +2.71% | 9.9천 |
|---|
| 2026.06.10 | ₩32,011 | ₩32,655 | ₩32,011 | ₩32,050 | +0.12% | 1.3천 |
|---|
| 2026.06.09 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩34,023 | ₩34,036 | ₩33,503 | ₩33,503 | -1.53% | 2.5천 |
|---|
| 2026.06.05 | ₩35,270 | ₩35,270 | ₩34,023 | ₩34,023 | -3.54% | 1.6천 |
|---|
| 2026.06.04 | ₩36,222 | ₩36,222 | ₩35,778 | ₩35,778 | -1.23% | 1.1천 |
|---|
| 2026.06.03 | ₩36,323 | ₩36,323 | ₩36,102 | ₩36,299 | -0.07% | 800 |
|---|
| 2026.06.02 | ₩37,657 | ₩38,234 | ₩37,393 | ₩37,393 | -0.70% | 6.4천 |
|---|
| 2026.06.01 | ₩35,562 | ₩35,562 | ₩35,562 | ₩35,562 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩35,646 | ₩35,672 | ₩35,230 | ₩35,485 | -0.45% | 6.9천 |
|---|
| 2026.05.28 | ₩35,605 | ₩36,143 | ₩35,605 | ₩36,143 | +1.51% | 1.3천 |
|---|
| 2026.05.27 | ₩36,571 | ₩36,839 | ₩36,571 | ₩36,739 | +0.46% | 2천 |
|---|
| 2026.05.26 | ₩37,148 | ₩37,323 | ₩37,148 | ₩37,323 | +0.47% | 1.2천 |
|---|
| 2026.05.22 | ₩37,845 | ₩37,845 | ₩37,483 | ₩37,641 | -0.54% | 3.2천 |
|---|
| 2026.05.21 | ₩37,215 | ₩38,184 | ₩37,034 | ₩38,184 | +2.61% | 2.9천 |
|---|
| 2026.05.20 | ₩39,065 | ₩39,280 | ₩39,065 | ₩39,197 | +0.34% | 1.7천 |
|---|
| 2026.05.19 | ₩39,857 | ₩39,857 | ₩39,535 | ₩39,663 | -0.48% | 1.6천 |
|---|
| 2026.05.18 | ₩38,864 | ₩39,293 | ₩38,840 | ₩38,840 | -0.06% | 2.1천 |
|---|
| 2026.05.15 | ₩39,588 | ₩39,588 | ₩38,988 | ₩38,988 | -1.52% | 2.5천 |
|---|
| 2026.05.14 | ₩43,585 | ₩43,585 | ₩42,116 | ₩42,116 | -3.37% | 1.6천 |
|---|
| 2026.05.13 | ₩41,050 | ₩44,718 | ₩41,050 | ₩43,822 | +6.75% | 3.6천 |
|---|
| 2026.05.12 | ₩40,366 | ₩40,366 | ₩39,682 | ₩40,036 | -0.82% | 800 |
|---|
| 2026.05.11 | ₩41,372 | ₩41,379 | ₩40,703 | ₩40,703 | -1.62% | 1.9천 |
|---|
| 2026.05.08 | ₩42,130 | ₩42,130 | ₩42,030 | ₩42,030 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩43,136 | ₩43,136 | ₩42,376 | ₩42,376 | -1.76% | 400 |
|---|
| 2026.05.06 | ₩41,560 | ₩42,662 | ₩41,560 | ₩42,606 | +2.52% | 1천 |
|---|
| 2026.05.05 | ₩39,830 | ₩39,830 | ₩39,292 | ₩39,292 | -1.35% | 500 |
|---|
| 2026.05.04 | ₩39,031 | ₩40,427 | ₩39,031 | ₩39,588 | +1.43% | 2.3천 |
|---|
| 2026.05.01 | ₩39,407 | ₩39,508 | ₩39,295 | ₩39,295 | -0.29% | 2천 |
|---|
| 2026.04.30 | ₩38,703 | ₩39,528 | ₩38,703 | ₩39,528 | +2.13% | 600 |
|---|
| 2026.04.29 | ₩39,205 | ₩39,205 | ₩38,950 | ₩38,950 | -0.65% | 1천 |
|---|
| 2026.04.28 | ₩38,951 | ₩39,075 | ₩38,804 | ₩39,075 | +0.32% | 1.3천 |
|---|
| 2026.04.27 | ₩39,776 | ₩39,776 | ₩39,669 | ₩39,704 | -0.18% | 1.4천 |
|---|
| 2026.04.24 | ₩41,412 | ₩41,452 | ₩41,285 | ₩41,285 | -0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩39,971 | ₩40,043 | ₩39,655 | ₩39,763 | -0.52% | 2.1천 |
|---|
| 2026.04.22 | ₩41,427 | ₩41,855 | ₩41,427 | ₩41,552 | +0.30% | 1.1천 |
|---|
| 2026.04.21 | ₩41,345 | ₩41,345 | ₩41,135 | ₩41,135 | -0.51% | 2천 |
|---|
| 2026.04.20 | ₩42,659 | ₩43,229 | ₩42,659 | ₩43,016 | +0.84% | 2.2천 |
|---|
| 2026.04.17 | ₩43,558 | ₩43,940 | ₩43,558 | ₩43,748 | +0.44% | 800 |
|---|
| 2026.04.16 | ₩41,935 | ₩43,042 | ₩41,935 | ₩42,887 | +2.27% | 1.8천 |
|---|
| 2026.04.15 | ₩40,687 | ₩40,929 | ₩40,687 | ₩40,903 | +0.53% | 1.4천 |
|---|
| 2026.04.14 | ₩39,495 | ₩40,185 | ₩39,495 | ₩40,185 | +1.75% | 2.1천 |
|---|
| 2026.04.13 | ₩38,435 | ₩38,917 | ₩38,153 | ₩38,917 | +1.25% | 1.3천 |
|---|
| 2026.04.10 | ₩39,575 | ₩39,575 | ₩39,013 | ₩39,013 | -1.42% | 2.4천 |
|---|
| 2026.04.09 | ₩38,703 | ₩39,179 | ₩38,133 | ₩39,096 | +1.02% | 1.4천 |
|---|
| 2026.04.08 | ₩40,058 | ₩40,058 | ₩38,234 | ₩38,250 | -4.51% | 5.2천 |
|---|
| 2026.04.07 | ₩36,993 | ₩36,993 | ₩35,954 | ₩36,183 | -2.19% | 1.4천 |
|---|
| 2026.04.06 | ₩37,335 | ₩37,402 | ₩37,173 | ₩37,173 | -0.43% | 600 |
|---|
| 2026.04.02 | ₩37,067 | ₩37,657 | ₩37,054 | ₩37,432 | +0.98% | 9.6천 |
|---|
| 2026.04.01 | ₩38,301 | ₩38,341 | ₩38,019 | ₩38,206 | -0.25% | 1.5천 |
|---|
| 2026.03.31 | ₩37,845 | ₩38,770 | ₩37,684 | ₩38,770 | +2.45% | 2.3천 |
|---|
| 2026.03.30 | ₩37,845 | ₩37,845 | ₩37,451 | ₩37,451 | -1.04% | 1.1천 |
|---|
| 2026.03.27 | ₩38,019 | ₩38,194 | ₩37,883 | ₩37,883 | -0.36% | 1.9천 |
|---|
| 2026.03.26 | ₩39,508 | ₩39,508 | ₩38,676 | ₩38,825 | -1.73% | 2.4천 |
|---|
| 2026.03.25 | ₩40,299 | ₩40,545 | ₩40,071 | ₩40,545 | +0.61% | 4천 |
|---|
| 2026.03.24 | ₩38,636 | ₩38,824 | ₩38,475 | ₩38,824 | +0.49% | 1.7천 |
|---|
| 2026.03.23 | ₩38,167 | ₩39,092 | ₩38,167 | ₩39,092 | +2.42% | 800 |
|---|
| 2026.03.20 | ₩39,260 | ₩39,260 | ₩38,086 | ₩38,086 | -2.99% | 23.6만 |
|---|
| 2026.03.19 | ₩38,180 | ₩39,495 | ₩36,162 | ₩39,135 | +2.50% | 5.2천 |
|---|
| 2026.03.18 | ₩44,054 | ₩44,054 | ₩42,866 | ₩42,866 | -2.70% | 700 |
|---|
| 2026.03.17 | ₩43,535 | ₩43,535 | ₩43,535 | ₩43,535 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩44,132 | ₩44,132 | ₩43,671 | ₩43,671 | -1.05% | 1.1천 |
|---|
| 2026.03.13 | ₩43,692 | ₩43,692 | ₩43,075 | ₩43,205 | -1.11% | 9.8천 |
|---|
| 2026.03.12 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩43,585 | ₩43,699 | ₩43,585 | ₩43,699 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,222 | ₩44,624 | ₩44,001 | ₩44,001 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩40,889 | ₩42,187 | ₩40,844 | ₩42,187 | +3.17% | 2.4천 |
|---|
| 2026.03.06 | ₩41,426 | ₩42,317 | ₩41,426 | ₩41,931 | +1.22% | 2.1천 |
|---|
| 2026.03.05 | ₩41,680 | ₩41,902 | ₩41,144 | ₩41,412 | -0.64% | 4천 |
|---|
| 2026.03.04 | ₩42,780 | ₩43,169 | ₩42,767 | ₩42,767 | -0.03% | 3천 |
|---|
| 2026.03.03 | ₩43,585 | ₩44,041 | ₩43,250 | ₩43,633 | +0.11% | 2.4천 |
|---|
| 2026.03.02 | ₩45,570 | ₩46,481 | ₩45,288 | ₩46,365 | +1.75% | 3.1천 |
|---|
| 2026.02.27 | ₩47,769 | ₩47,769 | ₩47,407 | ₩47,463 | -0.64% | 3.2천 |
|---|
| 2026.02.26 | ₩48,681 | ₩49,459 | ₩48,131 | ₩49,072 | +0.80% | 5.8천 |
|---|
| 2026.02.25 | ₩50,824 | ₩50,824 | ₩50,824 | ₩50,824 | 0.00% | 3천 |
|---|
| 2026.02.24 | ₩50,330 | ₩51,283 | ₩50,330 | ₩51,075 | +1.48% | 6.3천 |
|---|
| 2026.02.23 | ₩52,302 | ₩52,302 | ₩50,957 | ₩50,957 | -2.57% | 4.6천 |
|---|
| 2026.02.20 | ₩51,068 | ₩52,302 | ₩51,068 | ₩51,899 | +1.63% | 2.4만 |
|---|
| 2026.02.19 | ₩52,241 | ₩52,241 | ₩51,537 | ₩51,949 | -0.56% | 2.3천 |
|---|
| 2026.02.18 | ₩53,160 | ₩53,160 | ₩52,624 | ₩52,645 | -0.97% | 1.3천 |
|---|
| 2026.02.17 | ₩52,302 | ₩52,468 | ₩52,034 | ₩52,468 | +0.32% | 1.6천 |
|---|
| 2026.02.13 | ₩52,114 | ₩52,919 | ₩51,658 | ₩52,731 | +1.18% | 7.5천 |
|---|
| 2026.02.12 | ₩53,845 | ₩54,101 | ₩53,763 | ₩54,101 | +0.48% | 2.9천 |
|---|
| 2026.02.11 | ₩56,070 | ₩56,607 | ₩56,037 | ₩56,472 | +0.72% | 1.4만 |
|---|
| 2026.02.10 | ₩56,942 | ₩57,760 | ₩56,942 | ₩57,411 | +0.82% | 3.3천 |
|---|
| 2026.02.09 | ₩55,762 | ₩56,312 | ₩55,762 | ₩55,932 | +0.31% | 4.7천 |
|---|
| 2026.02.06 | ₩54,085 | ₩56,231 | ₩54,085 | ₩56,231 | +3.97% | 6.6천 |
|---|
| 2026.02.05 | ₩54,273 | ₩54,273 | ₩53,859 | ₩53,963 | -0.57% | 3.6천 |
|---|
| 2026.02.04 | ₩57,170 | ₩57,170 | ₩53,911 | ₩54,541 | -4.60% | 1.1만 |
|---|
| 2026.02.03 | ₩56,747 | ₩56,975 | ₩55,463 | ₩56,654 | -0.17% | 4.5천 |
|---|
| 2026.02.02 | ₩58,739 | ₩59,071 | ₩58,591 | ₩58,790 | +0.09% | 6.4천 |
|---|
| 2026.01.30 | ₩61,689 | ₩61,723 | ₩60,056 | ₩60,056 | -2.65% | 3.1천 |
|---|
| 2026.01.29 | ₩64,210 | ₩64,210 | ₩61,099 | ₩61,801 | -3.75% | 5.5천 |
|---|
| 2026.01.28 | ₩63,030 | ₩63,230 | ₩62,226 | ₩62,474 | -0.88% | 2.2천 |
|---|
| 2026.01.27 | ₩61,689 | ₩61,689 | ₩61,172 | ₩61,172 | -0.84% | 1.3천 |
|---|
| 2026.01.26 | ₩61,099 | ₩61,206 | ₩59,679 | ₩60,611 | -0.80% | 7.3천 |
|---|
| 2026.01.23 | ₩62,715 | ₩62,715 | ₩61,797 | ₩62,192 | -0.83% | 5.1천 |
|---|
| 2026.01.22 | ₩63,513 | ₩65,283 | ₩63,481 | ₩63,965 | +0.71% | 4.4천 |
|---|
| 2026.01.21 | ₩59,342 | ₩60,218 | ₩59,168 | ₩60,218 | +1.48% | 2.8천 |
|---|
| 2026.01.20 | ₩58,944 | ₩58,944 | ₩57,360 | ₩57,360 | -2.69% | 1.4천 |
|---|
| 2026.01.16 | ₩58,748 | ₩59,404 | ₩58,672 | ₩59,047 | +0.51% | 5.1만 |
|---|
| 2026.01.15 | ₩61,756 | ₩62,212 | ₩61,483 | ₩61,483 | -0.44% | 2.6천 |
|---|
| 2026.01.14 | ₩62,252 | ₩62,252 | ₩61,193 | ₩61,223 | -1.65% | 8.4천 |
|---|
| 2026.01.13 | ₩59,544 | ₩61,166 | ₩59,544 | ₩59,906 | +0.61% | 6.2천 |
|---|
| 2026.01.12 | ₩56,490 | ₩59,946 | ₩56,459 | ₩59,695 | +5.67% | 4.3천 |
|---|
| 2026.01.09 | ₩53,596 | ₩53,629 | ₩52,771 | ₩53,498 | -0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩52,657 | ₩55,440 | ₩52,657 | ₩55,170 | +4.77% | 2.7천 |
|---|
| 2026.01.07 | ₩52,074 | ₩52,463 | ₩51,885 | ₩51,885 | -0.36% | 3.8천 |
|---|
| 2026.01.06 | ₩55,239 | ₩55,239 | ₩53,679 | ₩53,679 | -2.82% | 1.2천 |
|---|
| 2026.01.05 | ₩54,313 | ₩55,842 | ₩54,313 | ₩55,805 | +2.75% | 3천 |
|---|
| 2026.01.02 | ₩55,440 | ₩56,486 | ₩55,440 | ₩56,218 | +1.40% | 2.7천 |
|---|
| 2025.12.31 | ₩52,349 | ₩52,439 | ₩52,087 | ₩52,350 | +0.00% | 1.6천 |
|---|
| 2025.12.30 | ₩54,434 | ₩54,434 | ₩52,693 | ₩52,709 | -3.17% | 3.2천 |
|---|
| 2025.12.29 | ₩52,919 | ₩53,145 | ₩52,744 | ₩53,145 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩53,723 | ₩55,460 | ₩53,723 | ₩55,040 | +2.45% | 2.6천 |
|---|
| 2025.12.24 | ₩54,340 | ₩54,340 | ₩54,191 | ₩54,191 | -0.27% | 1.3천 |
|---|
| 2025.12.23 | ₩54,313 | ₩54,675 | ₩54,065 | ₩54,662 | +0.64% | 1.8천 |
|---|
| 2025.12.22 | ₩53,616 | ₩54,671 | ₩53,616 | ₩54,671 | +1.97% | 5천 |
|---|
| 2025.12.19 | ₩54,850 | ₩55,292 | ₩54,655 | ₩54,655 | -0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩53,737 | ₩54,032 | ₩53,542 | ₩53,542 | -0.36% | 5.7천 |
|---|
| 2025.12.17 | ₩54,649 | ₩54,649 | ₩53,450 | ₩53,450 | -2.19% | 1천 |
|---|
| 2025.12.16 | ₩54,287 | ₩54,595 | ₩53,965 | ₩54,595 | +0.57% | 2.7천 |
|---|
| 2025.12.15 | ₩55,789 | ₩55,789 | ₩54,729 | ₩54,945 | -1.51% | 7.2천 |
|---|
| 2025.12.12 | ₩58,441 | ₩58,823 | ₩57,130 | ₩57,800 | -1.10% | 5.3천 |
|---|
| 2025.12.11 | ₩58,752 | ₩58,752 | ₩57,331 | ₩58,337 | -0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩59,342 | ₩59,544 | ₩59,342 | ₩59,396 | +0.09% | 1.4천 |
|---|
| 2025.12.09 | ₩57,800 | ₩58,181 | ₩57,800 | ₩58,181 | +0.66% | 2.7천 |
|---|
| 2025.12.08 | ₩59,262 | ₩59,262 | ₩58,162 | ₩58,944 | -0.54% | 5.3천 |
|---|
| 2025.12.05 | ₩59,852 | ₩59,999 | ₩59,727 | ₩59,727 | -0.21% | 4천 |
|---|
| 2025.12.04 | ₩59,597 | ₩59,597 | ₩59,168 | ₩59,443 | -0.26% | 6.3천 |
|---|
| 2025.12.03 | ₩60,415 | ₩60,415 | ₩59,088 | ₩59,735 | -1.13% | 3.3천 |
|---|
| 2025.12.02 | ₩61,194 | ₩61,194 | ₩60,227 | ₩60,936 | -0.42% | 5.4천 |
|---|
| 2025.12.01 | ₩58,806 | ₩62,668 | ₩58,806 | ₩62,628 | +6.50% | 7.7천 |
|---|
| 2025.11.28 | ₩59,409 | ₩60,219 | ₩59,168 | ₩59,924 | +0.87% | 3.9천 |
|---|
| 2025.11.26 | ₩61,019 | ₩61,019 | ₩59,853 | ₩59,853 | -1.91% | 5.5천 |
|---|
| 2025.11.25 | ₩61,689 | ₩61,689 | ₩59,761 | ₩59,761 | -3.13% | 1.8천 |
|---|
| 2025.11.24 | ₩59,986 | ₩61,743 | ₩59,986 | ₩61,743 | +2.93% | 2.6천 |
|---|
| 2025.11.21 | ₩57,800 | ₩59,269 | ₩57,800 | ₩58,846 | +1.81% | 59.7만 |
|---|
| 2025.11.20 | ₩61,756 | ₩61,756 | ₩58,601 | ₩58,601 | -5.11% | 1.7천 |
|---|
| 2025.11.19 | ₩61,676 | ₩61,944 | ₩60,643 | ₩61,213 | -0.75% | 6.9천 |
|---|
| 2025.11.18 | ₩60,187 | ₩61,797 | ₩60,187 | ₩61,742 | +2.58% | 2.2천 |
|---|
| 2025.11.17 | ₩60,080 | ₩61,984 | ₩60,080 | ₩60,769 | +1.15% | 5.8천 |
|---|
| 2025.11.14 | ₩60,388 | ₩63,459 | ₩58,538 | ₩59,328 | -1.76% | 8.2천 |
|---|
| 2025.11.13 | ₩63,097 | ₩63,097 | ₩61,931 | ₩62,440 | -1.04% | 2.1천 |
|---|
| 2025.11.12 | ₩62,043 | ₩62,043 | ₩60,606 | ₩61,379 | -1.07% | 5.4천 |
|---|
| 2025.11.11 | ₩64,747 | ₩64,747 | ₩62,688 | ₩62,688 | -3.18% | 3.3천 |
|---|
| 2025.11.10 | ₩65,712 | ₩65,712 | ₩64,371 | ₩65,092 | -0.94% | 5.9천 |
|---|
| 2025.11.07 | ₩65,833 | ₩66,006 | ₩63,634 | ₩66,006 | +0.26% | 6.2천 |
|---|
| 2025.11.06 | ₩67,268 | ₩67,858 | ₩65,712 | ₩66,974 | -0.44% | 6.2천 |
|---|
| 2025.11.05 | ₩65,994 | ₩66,328 | ₩64,928 | ₩65,495 | -0.76% | 4.9천 |
|---|
| 2025.11.04 | ₩64,371 | ₩65,847 | ₩63,915 | ₩65,075 | +1.09% | 4.4천 |
|---|
| 2025.11.03 | ₩67,080 | ₩67,147 | ₩65,670 | ₩66,899 | -0.27% | 1.2만 |
|---|
| 2025.10.31 | ₩70,406 | ₩70,406 | ₩68,395 | ₩69,266 | -1.62% | 2.9만 |
|---|
| 2025.10.30 | ₩72,160 | ₩72,192 | ₩71,132 | ₩71,132 | -1.43% | 2.6천 |
|---|
| 2025.10.29 | ₩75,127 | ₩75,127 | ₩73,960 | ₩74,008 | -1.49% | 1.7천 |
|---|
| 2025.10.28 | ₩74,389 | ₩74,389 | ₩71,948 | ₩72,677 | -2.30% | 4.8천 |
|---|
| 2025.10.27 | ₩74,711 | ₩74,711 | ₩73,357 | ₩73,827 | -1.18% | 8.1천 |
|---|
| 2025.10.24 | ₩71,962 | ₩72,096 | ₩71,412 | ₩71,446 | -0.72% | 6.2천 |
|---|
| 2025.10.23 | ₩69,119 | ₩70,378 | ₩69,119 | ₩70,165 | +1.51% | 2.3천 |
|---|