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 | ₩26,313 | ₩26,532 | ₩26,139 | ₩26,532 | +0.83% | 5.8천 |
| 2026.10.08 | ₩25,227 | ₩25,227 | ₩24,798 | ₩24,975 | -1.00% | 4.1천 |
| 2026.10.07 | ₩25,106 | ₩25,299 | ₩25,093 | ₩25,299 | +0.77% | 4.3천 |
| 2026.10.06 | ₩25,897 | ₩25,942 | ₩25,817 | ₩25,942 | +0.17% | 3.1천 |
| 2026.10.05 | ₩25,850 | ₩26,375 | ₩25,850 | ₩26,375 | +2.03% | 6.7천 |
| 2026.10.02 | ₩25,307 | ₩25,413 | ₩25,052 | ₩25,158 | -0.59% | 3.6천 |
| 2026.10.01 | ₩25,589 | ₩25,656 | ₩25,482 | ₩25,586 | -0.01% | 1.3천 |
| 2026.09.30 | ₩25,978 | ₩25,978 | ₩25,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,676 |
| -1.16% |
| 600 |
| 2026.09.29 | ₩25,964 | ₩25,964 | ₩25,686 | ₩25,686 | -1.07% | 1천 |
|---|
| 2026.09.28 | ₩26,568 | ₩26,568 | ₩26,045 | ₩26,045 | -1.97% | 800 |
|---|
| 2026.09.25 | ₩26,850 | ₩26,850 | ₩26,560 | ₩26,560 | -1.08% | 1.9천 |
|---|
| 2026.09.24 | ₩26,848 | ₩27,239 | ₩26,848 | ₩26,882 | +0.12% | 800 |
|---|
| 2026.09.23 | ₩27,118 | ₩27,118 | ₩26,890 | ₩26,935 | -0.67% | 4천 |
|---|
| 2026.09.22 | ₩29,505 | ₩29,505 | ₩28,486 | ₩28,515 | -3.35% | 3.4천 |
|---|
| 2026.09.21 | ₩27,829 | ₩28,486 | ₩27,802 | ₩28,409 | +2.09% | 2.6천 |
|---|
| 2026.09.18 | ₩27,882 | ₩27,882 | ₩27,708 | ₩27,805 | -0.28% | 2.7천 |
|---|
| 2026.09.17 | ₩26,206 | ₩26,453 | ₩26,206 | ₩26,453 | +0.94% | 1.2천 |
|---|
| 2026.09.16 | ₩26,260 | ₩26,434 | ₩26,028 | ₩26,028 | -0.88% | 5천 |
|---|
| 2026.09.15 | ₩26,957 | ₩26,957 | ₩26,686 | ₩26,686 | -1.00% | 500 |
|---|
| 2026.09.14 | ₩26,125 | ₩26,856 | ₩26,125 | ₩26,663 | +2.06% | 1.4천 |
|---|
| 2026.09.11 | ₩27,158 | ₩27,158 | ₩26,769 | ₩26,830 | -1.21% | 1.2천 |
|---|
| 2026.09.10 | ₩26,454 | ₩26,635 | ₩26,454 | ₩26,635 | +0.68% | 700 |
|---|
| 2026.09.09 | ₩27,198 | ₩27,198 | ₩26,938 | ₩26,938 | -0.96% | 900 |
|---|
| 2026.09.08 | ₩27,748 | ₩27,827 | ₩27,748 | ₩27,827 | +0.29% | 600 |
|---|
| 2026.09.04 | ₩28,222 | ₩28,222 | ₩28,222 | ₩28,222 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩27,426 | ₩27,936 | ₩27,346 | ₩27,826 | +1.46% | 1.1천 |
|---|
| 2026.09.02 | ₩27,833 | ₩27,833 | ₩27,833 | ₩27,833 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩28,097 | ₩28,459 | ₩28,097 | ₩28,141 | +0.16% | 2천 |
|---|
| 2026.08.31 | ₩29,103 | ₩29,103 | ₩28,541 | ₩28,541 | -1.93% | 3천 |
|---|
| 2026.08.28 | ₩29,639 | ₩30,135 | ₩29,639 | ₩30,127 | +1.65% | 1.7천 |
|---|
| 2026.08.27 | ₩29,411 | ₩29,425 | ₩29,331 | ₩29,368 | -0.15% | 2.5천 |
|---|
| 2026.08.26 | ₩30,437 | ₩30,538 | ₩30,437 | ₩30,538 | +0.33% | 1.5천 |
|---|
| 2026.08.25 | ₩30,042 | ₩30,377 | ₩30,042 | ₩30,343 | +1.00% | 900 |
|---|
| 2026.08.24 | ₩29,733 | ₩30,162 | ₩29,733 | ₩30,162 | +1.44% | 1천 |
|---|
| 2026.08.21 | ₩31,705 | ₩31,705 | ₩30,607 | ₩30,607 | -3.46% | 2.2천 |
|---|
| 2026.08.20 | ₩32,925 | ₩33,873 | ₩32,925 | ₩33,873 | +2.88% | 1.1천 |
|---|
| 2026.08.19 | ₩33,227 | ₩33,402 | ₩33,227 | ₩33,402 | +0.53% | 400 |
|---|
| 2026.08.18 | ₩33,381 | ₩33,381 | ₩33,153 | ₩33,233 | -0.44% | 3천 |
|---|
| 2026.08.17 | ₩32,241 | ₩32,241 | ₩32,013 | ₩32,157 | -0.26% | 2.5천 |
|---|
| 2026.08.14 | ₩32,040 | ₩32,563 | ₩32,026 | ₩32,254 | +0.67% | 5.7천 |
|---|
| 2026.08.13 | ₩32,254 | ₩32,254 | ₩31,745 | ₩31,745 | -1.58% | 1.6천 |
|---|
| 2026.08.12 | ₩32,965 | ₩32,965 | ₩32,442 | ₩32,811 | -0.47% | 1.9천 |
|---|
| 2026.08.11 | ₩33,668 | ₩33,697 | ₩33,609 | ₩33,697 | +0.09% | 2천 |
|---|
| 2026.08.10 | ₩34,313 | ₩34,950 | ₩34,313 | ₩34,950 | +1.86% | 1.6만 |
|---|
| 2026.08.07 | ₩33,837 | ₩34,280 | ₩33,529 | ₩34,280 | +1.31% | 2만 |
|---|
| 2026.08.06 | ₩33,716 | ₩33,716 | ₩33,555 | ₩33,672 | -0.13% | 700 |
|---|
| 2026.08.05 | ₩34,400 | ₩34,506 | ₩34,318 | ₩34,318 | -0.24% | 500 |
|---|
| 2026.08.04 | ₩33,327 | ₩34,333 | ₩33,287 | ₩34,280 | +2.86% | 7.6천 |
|---|
| 2026.08.03 | ₩33,984 | ₩34,347 | ₩33,756 | ₩33,756 | -0.67% | 1.9천 |
|---|
| 2026.07.31 | ₩32,053 | ₩32,549 | ₩31,906 | ₩32,469 | +1.30% | 2.7만 |
|---|
| 2026.07.30 | ₩29,787 | ₩30,551 | ₩29,787 | ₩30,551 | +2.57% | 500 |
|---|
| 2026.07.29 | ₩30,042 | ₩30,256 | ₩30,042 | ₩30,216 | +0.58% | 600 |
|---|
| 2026.07.28 | ₩30,162 | ₩30,363 | ₩30,162 | ₩30,339 | +0.59% | 1.5천 |
|---|
| 2026.07.27 | ₩29,706 | ₩30,137 | ₩29,666 | ₩30,137 | +1.45% | 2.2천 |
|---|
| 2026.07.24 | ₩29,893 | ₩29,895 | ₩29,565 | ₩29,677 | -0.72% | 2.2천 |
|---|
| 2026.07.23 | ₩30,806 | ₩30,806 | ₩30,263 | ₩30,263 | -1.76% | 700 |
|---|
| 2026.07.22 | ₩30,994 | ₩31,155 | ₩30,994 | ₩31,010 | +0.05% | 1.8천 |
|---|
| 2026.07.21 | ₩31,611 | ₩31,690 | ₩31,502 | ₩31,502 | -0.34% | 1.4천 |
|---|
| 2026.07.20 | ₩31,758 | ₩32,697 | ₩31,758 | ₩32,293 | +1.68% | 1.2천 |
|---|
| 2026.07.17 | ₩31,054 | ₩31,088 | ₩30,972 | ₩30,972 | -0.26% | 1.8천 |
|---|
| 2026.07.16 | ₩31,919 | ₩31,919 | ₩31,747 | ₩31,747 | -0.54% | 700 |
|---|
| 2026.07.15 | ₩32,268 | ₩32,724 | ₩31,815 | ₩31,815 | -1.40% | 2.5천 |
|---|
| 2026.07.14 | ₩30,169 | ₩30,350 | ₩30,115 | ₩30,115 | -0.18% | 1.9천 |
|---|
| 2026.07.13 | ₩29,921 | ₩30,219 | ₩29,854 | ₩30,039 | +0.39% | 2.5천 |
|---|
| 2026.07.10 | ₩31,088 | ₩31,088 | ₩30,315 | ₩30,315 | -2.48% | 2.3천 |
|---|
| 2026.07.09 | ₩30,216 | ₩30,216 | ₩29,974 | ₩29,974 | -0.80% | 700 |
|---|
| 2026.07.08 | ₩28,915 | ₩29,532 | ₩28,915 | ₩29,284 | +1.28% | 5.5천 |
|---|
| 2026.07.07 | ₩26,099 | ₩26,099 | ₩25,837 | ₩25,837 | -1.00% | 1.2천 |
|---|
| 2026.07.06 | ₩25,483 | ₩25,830 | ₩25,483 | ₩25,830 | +1.36% | 2.8천 |
|---|
| 2026.07.02 | ₩25,656 | ₩25,656 | ₩25,240 | ₩25,408 | -0.97% | 700 |
|---|
| 2026.07.01 | ₩26,125 | ₩26,125 | ₩25,893 | ₩25,893 | -0.89% | 400 |
|---|
| 2026.06.30 | ₩24,878 | ₩25,495 | ₩24,878 | ₩25,318 | +1.77% | 1.3천 |
|---|
| 2026.06.29 | ₩24,918 | ₩25,074 | ₩24,865 | ₩25,074 | +0.62% | 1.1천 |
|---|
| 2026.06.26 | ₩24,610 | ₩25,321 | ₩24,610 | ₩25,161 | +2.24% | 1.8천 |
|---|
| 2026.06.25 | ₩26,152 | ₩26,152 | ₩25,149 | ₩25,149 | -3.84% | 2.3천 |
|---|
| 2026.06.24 | ₩27,104 | ₩27,240 | ₩26,663 | ₩26,663 | -1.63% | 3.8천 |
|---|
| 2026.06.23 | ₩27,721 | ₩27,735 | ₩27,601 | ₩27,735 | +0.05% | 1.4천 |
|---|
| 2026.06.22 | ₩28,405 | ₩28,593 | ₩28,124 | ₩28,357 | -0.17% | 2.1천 |
|---|
| 2026.06.18 | ₩28,955 | ₩29,324 | ₩28,955 | ₩29,324 | +1.27% | 1.5천 |
|---|
| 2026.06.17 | ₩29,455 | ₩29,455 | ₩29,455 | ₩29,455 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩29,991 | ₩30,593 | ₩29,991 | ₩30,593 | +2.01% | 1.1천 |
|---|
| 2026.06.15 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩31,168 | ₩31,316 | ₩31,168 | ₩31,316 | +0.47% | 800 |
|---|
| 2026.06.11 | ₩30,538 | ₩31,367 | ₩30,511 | ₩31,367 | +2.71% | 9.9천 |
|---|
| 2026.06.10 | ₩32,013 | ₩32,657 | ₩32,013 | ₩32,052 | +0.12% | 1.3천 |
|---|
| 2026.06.09 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩34,025 | ₩34,038 | ₩33,504 | ₩33,504 | -1.53% | 2.5천 |
|---|
| 2026.06.05 | ₩35,272 | ₩35,272 | ₩34,025 | ₩34,025 | -3.54% | 1.6천 |
|---|
| 2026.06.04 | ₩36,224 | ₩36,224 | ₩35,780 | ₩35,780 | -1.23% | 1.1천 |
|---|
| 2026.06.03 | ₩36,325 | ₩36,325 | ₩36,103 | ₩36,301 | -0.07% | 800 |
|---|
| 2026.06.02 | ₩37,659 | ₩38,236 | ₩37,395 | ₩37,395 | -0.70% | 6.4천 |
|---|
| 2026.06.01 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩35,648 | ₩35,674 | ₩35,232 | ₩35,487 | -0.45% | 6.9천 |
|---|
| 2026.05.28 | ₩35,607 | ₩36,145 | ₩35,607 | ₩36,145 | +1.51% | 1.3천 |
|---|
| 2026.05.27 | ₩36,573 | ₩36,841 | ₩36,573 | ₩36,741 | +0.46% | 2천 |
|---|
| 2026.05.26 | ₩37,150 | ₩37,325 | ₩37,150 | ₩37,325 | +0.47% | 1.2천 |
|---|
| 2026.05.22 | ₩37,847 | ₩37,847 | ₩37,485 | ₩37,643 | -0.54% | 3.2천 |
|---|
| 2026.05.21 | ₩37,217 | ₩38,186 | ₩37,036 | ₩38,186 | +2.61% | 2.9천 |
|---|
| 2026.05.20 | ₩39,067 | ₩39,282 | ₩39,067 | ₩39,199 | +0.34% | 1.7천 |
|---|
| 2026.05.19 | ₩39,859 | ₩39,859 | ₩39,537 | ₩39,666 | -0.48% | 1.6천 |
|---|
| 2026.05.18 | ₩38,866 | ₩39,295 | ₩38,842 | ₩38,842 | -0.06% | 2.1천 |
|---|
| 2026.05.15 | ₩39,590 | ₩39,590 | ₩38,990 | ₩38,990 | -1.52% | 2.5천 |
|---|
| 2026.05.14 | ₩43,587 | ₩43,587 | ₩42,119 | ₩42,119 | -3.37% | 1.6천 |
|---|
| 2026.05.13 | ₩41,052 | ₩44,720 | ₩41,052 | ₩43,824 | +6.75% | 3.6천 |
|---|
| 2026.05.12 | ₩40,368 | ₩40,368 | ₩39,684 | ₩40,038 | -0.82% | 800 |
|---|
| 2026.05.11 | ₩41,374 | ₩41,381 | ₩40,705 | ₩40,705 | -1.62% | 1.9천 |
|---|
| 2026.05.08 | ₩42,132 | ₩42,132 | ₩42,033 | ₩42,033 | -0.24% | 500 |
|---|
| 2026.05.07 | ₩43,138 | ₩43,138 | ₩42,379 | ₩42,379 | -1.76% | 400 |
|---|
| 2026.05.06 | ₩41,562 | ₩42,664 | ₩41,562 | ₩42,608 | +2.52% | 1천 |
|---|
| 2026.05.05 | ₩39,832 | ₩39,832 | ₩39,294 | ₩39,294 | -1.35% | 500 |
|---|
| 2026.05.04 | ₩39,033 | ₩40,429 | ₩39,033 | ₩39,590 | +1.43% | 2.3천 |
|---|
| 2026.05.01 | ₩39,409 | ₩39,510 | ₩39,297 | ₩39,297 | -0.29% | 2천 |
|---|
| 2026.04.30 | ₩38,705 | ₩39,530 | ₩38,705 | ₩39,530 | +2.13% | 600 |
|---|
| 2026.04.29 | ₩39,207 | ₩39,207 | ₩38,952 | ₩38,952 | -0.65% | 1천 |
|---|
| 2026.04.28 | ₩38,953 | ₩39,077 | ₩38,806 | ₩39,077 | +0.32% | 1.3천 |
|---|
| 2026.04.27 | ₩39,778 | ₩39,778 | ₩39,671 | ₩39,706 | -0.18% | 1.4천 |
|---|
| 2026.04.24 | ₩41,414 | ₩41,455 | ₩41,287 | ₩41,287 | -0.31% | 1.7천 |
|---|
| 2026.04.23 | ₩39,973 | ₩40,045 | ₩39,658 | ₩39,765 | -0.52% | 2.1천 |
|---|
| 2026.04.22 | ₩41,429 | ₩41,857 | ₩41,429 | ₩41,554 | +0.30% | 1.1천 |
|---|
| 2026.04.21 | ₩41,347 | ₩41,347 | ₩41,137 | ₩41,137 | -0.51% | 2천 |
|---|
| 2026.04.20 | ₩42,662 | ₩43,232 | ₩42,662 | ₩43,018 | +0.84% | 2.2천 |
|---|
| 2026.04.17 | ₩43,560 | ₩43,942 | ₩43,560 | ₩43,751 | +0.44% | 800 |
|---|
| 2026.04.16 | ₩41,937 | ₩43,044 | ₩41,937 | ₩42,890 | +2.27% | 1.8천 |
|---|
| 2026.04.15 | ₩40,689 | ₩40,932 | ₩40,689 | ₩40,905 | +0.53% | 1.4천 |
|---|
| 2026.04.14 | ₩39,497 | ₩40,187 | ₩39,497 | ₩40,187 | +1.75% | 2.1천 |
|---|
| 2026.04.13 | ₩38,437 | ₩38,919 | ₩38,155 | ₩38,919 | +1.25% | 1.3천 |
|---|
| 2026.04.10 | ₩39,577 | ₩39,577 | ₩39,015 | ₩39,015 | -1.42% | 2.4천 |
|---|
| 2026.04.09 | ₩38,705 | ₩39,181 | ₩38,135 | ₩39,098 | +1.02% | 1.4천 |
|---|
| 2026.04.08 | ₩40,060 | ₩40,060 | ₩38,236 | ₩38,252 | -4.51% | 5.2천 |
|---|
| 2026.04.07 | ₩36,995 | ₩36,995 | ₩35,956 | ₩36,185 | -2.19% | 1.4천 |
|---|
| 2026.04.06 | ₩37,337 | ₩37,404 | ₩37,175 | ₩37,175 | -0.43% | 600 |
|---|
| 2026.04.02 | ₩37,069 | ₩37,659 | ₩37,056 | ₩37,434 | +0.98% | 9.6천 |
|---|
| 2026.04.01 | ₩38,303 | ₩38,343 | ₩38,021 | ₩38,208 | -0.25% | 1.5천 |
|---|
| 2026.03.31 | ₩37,847 | ₩38,772 | ₩37,686 | ₩38,772 | +2.45% | 2.3천 |
|---|
| 2026.03.30 | ₩37,847 | ₩37,847 | ₩37,453 | ₩37,453 | -1.04% | 1.1천 |
|---|
| 2026.03.27 | ₩38,021 | ₩38,196 | ₩37,885 | ₩37,885 | -0.36% | 1.9천 |
|---|
| 2026.03.26 | ₩39,510 | ₩39,510 | ₩38,678 | ₩38,827 | -1.73% | 2.4천 |
|---|
| 2026.03.25 | ₩40,301 | ₩40,547 | ₩40,073 | ₩40,547 | +0.61% | 4천 |
|---|
| 2026.03.24 | ₩38,638 | ₩38,826 | ₩38,477 | ₩38,826 | +0.49% | 1.7천 |
|---|
| 2026.03.23 | ₩38,169 | ₩39,094 | ₩38,169 | ₩39,094 | +2.42% | 800 |
|---|
| 2026.03.20 | ₩39,262 | ₩39,262 | ₩38,088 | ₩38,088 | -2.99% | 23.6만 |
|---|
| 2026.03.19 | ₩38,182 | ₩39,497 | ₩36,164 | ₩39,137 | +2.50% | 5.2천 |
|---|
| 2026.03.18 | ₩44,056 | ₩44,056 | ₩42,868 | ₩42,868 | -2.70% | 700 |
|---|
| 2026.03.17 | ₩43,537 | ₩43,537 | ₩43,537 | ₩43,537 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩44,134 | ₩44,134 | ₩43,673 | ₩43,673 | -1.05% | 1.1천 |
|---|
| 2026.03.13 | ₩43,694 | ₩43,694 | ₩43,077 | ₩43,208 | -1.11% | 9.8천 |
|---|
| 2026.03.12 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩43,587 | ₩43,701 | ₩43,587 | ₩43,701 | +0.26% | 500 |
|---|
| 2026.03.10 | ₩44,224 | ₩44,626 | ₩44,003 | ₩44,003 | -0.50% | 1.8천 |
|---|
| 2026.03.09 | ₩40,891 | ₩42,190 | ₩40,846 | ₩42,190 | +3.17% | 2.4천 |
|---|
| 2026.03.06 | ₩41,428 | ₩42,320 | ₩41,428 | ₩41,933 | +1.22% | 2.1천 |
|---|
| 2026.03.05 | ₩41,683 | ₩41,904 | ₩41,146 | ₩41,414 | -0.64% | 4천 |
|---|
| 2026.03.04 | ₩42,782 | ₩43,171 | ₩42,769 | ₩42,769 | -0.03% | 3천 |
|---|
| 2026.03.03 | ₩43,587 | ₩44,043 | ₩43,252 | ₩43,635 | +0.11% | 2.4천 |
|---|
| 2026.03.02 | ₩45,572 | ₩46,484 | ₩45,290 | ₩46,367 | +1.75% | 3.1천 |
|---|
| 2026.02.27 | ₩47,771 | ₩47,771 | ₩47,409 | ₩47,466 | -0.64% | 3.2천 |
|---|
| 2026.02.26 | ₩48,683 | ₩49,461 | ₩48,134 | ₩49,075 | +0.80% | 5.8천 |
|---|
| 2026.02.25 | ₩50,827 | ₩50,827 | ₩50,827 | ₩50,827 | 0.00% | 3천 |
|---|
| 2026.02.24 | ₩50,333 | ₩51,285 | ₩50,333 | ₩51,077 | +1.48% | 6.3천 |
|---|
| 2026.02.23 | ₩52,304 | ₩52,304 | ₩50,959 | ₩50,959 | -2.57% | 4.6천 |
|---|
| 2026.02.20 | ₩51,071 | ₩52,304 | ₩51,071 | ₩51,902 | +1.63% | 2.4만 |
|---|
| 2026.02.19 | ₩52,244 | ₩52,244 | ₩51,540 | ₩51,952 | -0.56% | 2.3천 |
|---|
| 2026.02.18 | ₩53,163 | ₩53,163 | ₩52,626 | ₩52,648 | -0.97% | 1.3천 |
|---|
| 2026.02.17 | ₩52,304 | ₩52,471 | ₩52,036 | ₩52,471 | +0.32% | 1.6천 |
|---|
| 2026.02.13 | ₩52,117 | ₩52,921 | ₩51,661 | ₩52,734 | +1.18% | 7.5천 |
|---|
| 2026.02.12 | ₩53,848 | ₩54,104 | ₩53,766 | ₩54,104 | +0.48% | 2.9천 |
|---|
| 2026.02.11 | ₩56,073 | ₩56,610 | ₩56,040 | ₩56,475 | +0.72% | 1.4만 |
|---|
| 2026.02.10 | ₩56,945 | ₩57,763 | ₩56,945 | ₩57,414 | +0.82% | 3.3천 |
|---|
| 2026.02.09 | ₩55,765 | ₩56,314 | ₩55,765 | ₩55,935 | +0.31% | 4.7천 |
|---|
| 2026.02.06 | ₩54,088 | ₩56,234 | ₩54,088 | ₩56,234 | +3.97% | 6.6천 |
|---|
| 2026.02.05 | ₩54,276 | ₩54,276 | ₩53,862 | ₩53,966 | -0.57% | 3.6천 |
|---|
| 2026.02.04 | ₩57,173 | ₩57,173 | ₩53,914 | ₩54,544 | -4.60% | 1.1만 |
|---|
| 2026.02.03 | ₩56,750 | ₩56,978 | ₩55,466 | ₩56,656 | -0.17% | 4.5천 |
|---|
| 2026.02.02 | ₩58,742 | ₩59,075 | ₩58,594 | ₩58,793 | +0.09% | 6.4천 |
|---|
| 2026.01.30 | ₩61,692 | ₩61,726 | ₩60,059 | ₩60,059 | -2.65% | 3.1천 |
|---|
| 2026.01.29 | ₩64,214 | ₩64,214 | ₩61,102 | ₩61,804 | -3.75% | 5.5천 |
|---|
| 2026.01.28 | ₩63,034 | ₩63,233 | ₩62,229 | ₩62,477 | -0.88% | 2.2천 |
|---|
| 2026.01.27 | ₩61,692 | ₩61,692 | ₩61,175 | ₩61,175 | -0.84% | 1.3천 |
|---|
| 2026.01.26 | ₩61,102 | ₩61,210 | ₩59,682 | ₩60,614 | -0.80% | 7.3천 |
|---|
| 2026.01.23 | ₩62,718 | ₩62,718 | ₩61,800 | ₩62,195 | -0.83% | 5.1천 |
|---|
| 2026.01.22 | ₩63,516 | ₩65,287 | ₩63,484 | ₩63,968 | +0.71% | 4.4천 |
|---|
| 2026.01.21 | ₩59,345 | ₩60,221 | ₩59,171 | ₩60,221 | +1.48% | 2.8천 |
|---|
| 2026.01.20 | ₩58,947 | ₩58,947 | ₩57,363 | ₩57,363 | -2.69% | 1.4천 |
|---|
| 2026.01.16 | ₩58,751 | ₩59,407 | ₩58,675 | ₩59,050 | +0.51% | 5.1만 |
|---|
| 2026.01.15 | ₩61,759 | ₩62,215 | ₩61,486 | ₩61,486 | -0.44% | 2.6천 |
|---|
| 2026.01.14 | ₩62,256 | ₩62,256 | ₩61,196 | ₩61,226 | -1.65% | 8.4천 |
|---|
| 2026.01.13 | ₩59,547 | ₩61,169 | ₩59,547 | ₩59,909 | +0.61% | 6.2천 |
|---|
| 2026.01.12 | ₩56,493 | ₩59,949 | ₩56,462 | ₩59,698 | +5.67% | 4.3천 |
|---|
| 2026.01.09 | ₩53,599 | ₩53,632 | ₩52,774 | ₩53,501 | -0.18% | 1.2만 |
|---|
| 2026.01.08 | ₩52,660 | ₩55,443 | ₩52,660 | ₩55,173 | +4.77% | 2.7천 |
|---|
| 2026.01.07 | ₩52,076 | ₩52,465 | ₩51,887 | ₩51,887 | -0.36% | 3.8천 |
|---|
| 2026.01.06 | ₩55,242 | ₩55,242 | ₩53,682 | ₩53,682 | -2.82% | 1.2천 |
|---|
| 2026.01.05 | ₩54,316 | ₩55,845 | ₩54,316 | ₩55,808 | +2.75% | 3천 |
|---|
| 2026.01.02 | ₩55,443 | ₩56,489 | ₩55,443 | ₩56,221 | +1.40% | 2.7천 |
|---|
| 2025.12.31 | ₩52,351 | ₩52,441 | ₩52,090 | ₩52,353 | +0.00% | 1.6천 |
|---|
| 2025.12.30 | ₩54,437 | ₩54,437 | ₩52,696 | ₩52,712 | -3.17% | 3.2천 |
|---|
| 2025.12.29 | ₩52,921 | ₩53,148 | ₩52,747 | ₩53,148 | +0.43% | 1.7천 |
|---|
| 2025.12.26 | ₩53,726 | ₩55,463 | ₩53,726 | ₩55,043 | +2.45% | 2.6천 |
|---|
| 2025.12.24 | ₩54,343 | ₩54,343 | ₩54,194 | ₩54,194 | -0.27% | 1.3천 |
|---|
| 2025.12.23 | ₩54,316 | ₩54,678 | ₩54,068 | ₩54,665 | +0.64% | 1.8천 |
|---|
| 2025.12.22 | ₩53,619 | ₩54,674 | ₩53,619 | ₩54,674 | +1.97% | 5천 |
|---|
| 2025.12.19 | ₩54,853 | ₩55,295 | ₩54,658 | ₩54,658 | -0.35% | 1.3만 |
|---|
| 2025.12.18 | ₩53,739 | ₩54,035 | ₩53,545 | ₩53,545 | -0.36% | 5.7천 |
|---|
| 2025.12.17 | ₩54,651 | ₩54,651 | ₩53,452 | ₩53,452 | -2.19% | 1천 |
|---|
| 2025.12.16 | ₩54,289 | ₩54,598 | ₩53,967 | ₩54,598 | +0.57% | 2.7천 |
|---|
| 2025.12.15 | ₩55,791 | ₩55,791 | ₩54,732 | ₩54,948 | -1.51% | 7.2천 |
|---|
| 2025.12.12 | ₩58,444 | ₩58,826 | ₩57,133 | ₩57,803 | -1.10% | 5.3천 |
|---|
| 2025.12.11 | ₩58,755 | ₩58,755 | ₩57,334 | ₩58,340 | -0.71% | 4.2천 |
|---|
| 2025.12.10 | ₩59,345 | ₩59,547 | ₩59,345 | ₩59,399 | +0.09% | 1.4천 |
|---|
| 2025.12.09 | ₩57,803 | ₩58,184 | ₩57,803 | ₩58,184 | +0.66% | 2.7천 |
|---|
| 2025.12.08 | ₩59,265 | ₩59,265 | ₩58,165 | ₩58,947 | -0.54% | 5.3천 |
|---|
| 2025.12.05 | ₩59,855 | ₩60,003 | ₩59,730 | ₩59,730 | -0.21% | 4천 |
|---|
| 2025.12.04 | ₩59,600 | ₩59,600 | ₩59,171 | ₩59,446 | -0.26% | 6.3천 |
|---|
| 2025.12.03 | ₩60,418 | ₩60,418 | ₩59,091 | ₩59,738 | -1.13% | 3.3천 |
|---|
| 2025.12.02 | ₩61,198 | ₩61,198 | ₩60,231 | ₩60,939 | -0.42% | 5.4천 |
|---|
| 2025.12.01 | ₩58,809 | ₩62,671 | ₩58,809 | ₩62,631 | +6.50% | 7.7천 |
|---|
| 2025.11.28 | ₩59,413 | ₩60,223 | ₩59,171 | ₩59,927 | +0.87% | 3.9천 |
|---|
| 2025.11.26 | ₩61,022 | ₩61,022 | ₩59,856 | ₩59,856 | -1.91% | 5.5천 |
|---|
| 2025.11.25 | ₩61,692 | ₩61,692 | ₩59,764 | ₩59,764 | -3.13% | 1.8천 |
|---|
| 2025.11.24 | ₩59,989 | ₩61,746 | ₩59,989 | ₩61,746 | +2.93% | 2.6천 |
|---|
| 2025.11.21 | ₩57,803 | ₩59,272 | ₩57,803 | ₩58,849 | +1.81% | 59.7만 |
|---|
| 2025.11.20 | ₩61,759 | ₩61,759 | ₩58,604 | ₩58,604 | -5.11% | 1.7천 |
|---|
| 2025.11.19 | ₩61,679 | ₩61,947 | ₩60,646 | ₩61,216 | -0.75% | 6.9천 |
|---|
| 2025.11.18 | ₩60,190 | ₩61,800 | ₩60,190 | ₩61,745 | +2.58% | 2.2천 |
|---|
| 2025.11.17 | ₩60,083 | ₩61,987 | ₩60,083 | ₩60,772 | +1.15% | 5.8천 |
|---|
| 2025.11.14 | ₩60,392 | ₩63,463 | ₩58,541 | ₩59,331 | -1.76% | 8.2천 |
|---|
| 2025.11.13 | ₩63,101 | ₩63,101 | ₩61,934 | ₩62,443 | -1.04% | 2.1천 |
|---|
| 2025.11.12 | ₩62,047 | ₩62,047 | ₩60,609 | ₩61,383 | -1.07% | 5.4천 |
|---|
| 2025.11.11 | ₩64,750 | ₩64,750 | ₩62,692 | ₩62,692 | -3.18% | 3.3천 |
|---|
| 2025.11.10 | ₩65,716 | ₩65,716 | ₩64,375 | ₩65,095 | -0.94% | 5.9천 |
|---|
| 2025.11.07 | ₩65,837 | ₩66,010 | ₩63,637 | ₩66,010 | +0.26% | 6.2천 |
|---|
| 2025.11.06 | ₩67,272 | ₩67,862 | ₩65,716 | ₩66,978 | -0.44% | 6.2천 |
|---|
| 2025.11.05 | ₩65,997 | ₩66,331 | ₩64,931 | ₩65,499 | -0.76% | 4.9천 |
|---|
| 2025.11.04 | ₩64,375 | ₩65,850 | ₩63,919 | ₩65,079 | +1.09% | 4.4천 |
|---|
| 2025.11.03 | ₩67,084 | ₩67,151 | ₩65,673 | ₩66,903 | -0.27% | 1.2만 |
|---|
| 2025.10.31 | ₩70,410 | ₩70,410 | ₩68,398 | ₩69,270 | -1.62% | 2.9만 |
|---|
| 2025.10.30 | ₩72,164 | ₩72,196 | ₩71,135 | ₩71,135 | -1.43% | 2.6천 |
|---|
| 2025.10.29 | ₩75,131 | ₩75,131 | ₩73,964 | ₩74,012 | -1.49% | 1.7천 |
|---|
| 2025.10.28 | ₩74,393 | ₩74,393 | ₩71,952 | ₩72,680 | -2.30% | 4.8천 |
|---|
| 2025.10.27 | ₩74,715 | ₩74,715 | ₩73,360 | ₩73,831 | -1.18% | 8.1천 |
|---|
| 2025.10.24 | ₩71,966 | ₩72,100 | ₩71,416 | ₩71,449 | -0.72% | 6.2천 |
|---|
| 2025.10.23 | ₩69,122 | ₩70,382 | ₩69,122 | ₩70,168 | +1.51% | 2.3천 |
|---|