시장 데이터를 불러오는 중
전체 종목
Roundhill Sports Betting & iGaming ETF 과거 주가
Roundhill Sports Betting & iGaming ETF · BETZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Sports Betting & iGaming ETF · BETZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,699 | ₩22,699 | ₩22,330 | ₩22,551 | -0.65% | 4.4천 |
| 2026.10.08 | ₩22,008 | ₩22,538 | ₩22,008 | ₩22,538 | +2.41% | 1만 |
| 2026.10.07 | ₩22,156 | ₩22,169 | ₩21,904 | ₩22,062 | -0.42% | 2.1천 |
| 2026.10.06 | ₩22,504 | ₩22,592 | ₩22,323 | ₩22,323 | -0.80% | 2.7천 |
| 2026.10.05 | ₩21,834 | ₩22,451 | ₩21,834 | ₩22,263 | +1.97% | 8.6천 |
| 2026.10.02 | ₩21,874 | ₩22,116 | ₩21,733 | ₩21,784 | -0.41% | 5.6천 |
| 2026.10.01 | ₩21,740 | ₩21,890 | ₩21,727 | ₩21,890 | +0.69% | 6.2천 |
| 2026.09.30 | ₩22,049 | ₩22,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,807 |
| -1.09% |
| 4.8천 |
| 2026.09.29 | ₩22,370 | ₩22,370 | ₩22,035 | ₩22,057 | -1.40% | 6.3천 |
|---|
| 2026.09.28 | ₩22,987 | ₩22,987 | ₩22,545 | ₩22,545 | -1.93% | 1.8만 |
|---|
| 2026.09.25 | ₩23,309 | ₩23,363 | ₩23,135 | ₩23,309 | 0.00% | 6.3천 |
|---|
| 2026.09.24 | ₩23,805 | ₩23,805 | ₩23,074 | ₩23,383 | -1.77% | 9.8천 |
|---|
| 2026.09.23 | ₩24,288 | ₩24,288 | ₩23,738 | ₩23,773 | -2.12% | 4.7천 |
|---|
| 2026.09.22 | ₩24,288 | ₩24,758 | ₩24,288 | ₩24,444 | +0.64% | 5.9천 |
|---|
| 2026.09.21 | ₩24,422 | ₩24,430 | ₩24,181 | ₩24,338 | -0.35% | 6.8천 |
|---|
| 2026.09.18 | ₩24,972 | ₩24,972 | ₩24,436 | ₩24,436 | -2.15% | 6.3천 |
|---|
| 2026.09.17 | ₩25,254 | ₩26,152 | ₩25,254 | ₩25,314 | +0.24% | 3.9천 |
|---|
| 2026.09.16 | ₩25,790 | ₩25,924 | ₩25,603 | ₩25,656 | -0.52% | 5.5천 |
|---|
| 2026.09.15 | ₩26,032 | ₩26,032 | ₩25,844 | ₩25,923 | -0.42% | 3.1천 |
|---|
| 2026.09.14 | ₩25,931 | ₩26,112 | ₩25,857 | ₩25,966 | +0.13% | 3.1천 |
|---|
| 2026.09.11 | ₩25,817 | ₩25,991 | ₩25,817 | ₩25,963 | +0.57% | 6.1천 |
|---|
| 2026.09.10 | ₩25,804 | ₩25,804 | ₩25,730 | ₩25,730 | -0.29% | 1.2천 |
|---|
| 2026.09.09 | ₩25,864 | ₩25,864 | ₩25,643 | ₩25,778 | -0.33% | 4.8천 |
|---|
| 2026.09.08 | ₩25,911 | ₩25,911 | ₩25,710 | ₩25,894 | -0.07% | 2.9천 |
|---|
| 2026.09.04 | ₩26,152 | ₩26,152 | ₩25,938 | ₩25,977 | -0.67% | 3.2천 |
|---|
| 2026.09.03 | ₩26,018 | ₩26,179 | ₩26,018 | ₩26,130 | +0.43% | 4.4천 |
|---|
| 2026.09.02 | ₩25,535 | ₩25,911 | ₩25,535 | ₩25,710 | +0.68% | 1.1만 |
|---|
| 2026.09.01 | ₩25,804 | ₩25,938 | ₩25,468 | ₩25,535 | -1.04% | 7.6천 |
|---|
| 2026.08.31 | ₩26,246 | ₩26,246 | ₩25,947 | ₩25,947 | -1.14% | 3.1천 |
|---|
| 2026.08.28 | ₩26,246 | ₩26,528 | ₩26,138 | ₩26,344 | +0.37% | 5.6천 |
|---|
| 2026.08.27 | ₩26,313 | ₩26,313 | ₩26,166 | ₩26,213 | -0.38% | 6천 |
|---|
| 2026.08.26 | ₩26,421 | ₩26,443 | ₩26,233 | ₩26,252 | -0.64% | 7.9천 |
|---|
| 2026.08.25 | ₩26,756 | ₩26,823 | ₩26,610 | ₩26,678 | -0.29% | 1.1만 |
|---|
| 2026.08.24 | ₩26,407 | ₩26,702 | ₩26,407 | ₩26,620 | +0.81% | 5.8천 |
|---|
| 2026.08.21 | ₩26,126 | ₩26,367 | ₩26,126 | ₩26,354 | +0.87% | 6.5천 |
|---|
| 2026.08.20 | ₩25,562 | ₩26,488 | ₩25,562 | ₩26,138 | +2.25% | 4.8천 |
|---|
| 2026.08.19 | ₩25,723 | ₩26,073 | ₩25,670 | ₩26,073 | +1.36% | 6천 |
|---|
| 2026.08.18 | ₩25,920 | ₩25,951 | ₩25,709 | ₩25,709 | -0.82% | 3.2천 |
|---|
| 2026.08.17 | ₩26,246 | ₩26,608 | ₩26,072 | ₩26,105 | -0.54% | 4.1천 |
|---|
| 2026.08.14 | ₩25,509 | ₩26,300 | ₩25,509 | ₩26,245 | +2.89% | 7.5천 |
|---|
| 2026.08.13 | ₩25,576 | ₩25,857 | ₩25,576 | ₩25,810 | +0.92% | 2.1천 |
|---|
| 2026.08.12 | ₩25,777 | ₩25,777 | ₩25,616 | ₩25,652 | -0.48% | 3.7천 |
|---|
| 2026.08.11 | ₩25,522 | ₩25,831 | ₩25,522 | ₩25,778 | +1.00% | 6.3천 |
|---|
| 2026.08.10 | ₩25,321 | ₩25,683 | ₩25,321 | ₩25,535 | +0.85% | 1.7만 |
|---|
| 2026.08.07 | ₩25,589 | ₩25,603 | ₩25,482 | ₩25,562 | -0.10% | 7.3천 |
|---|
| 2026.08.06 | ₩25,133 | ₩25,240 | ₩25,133 | ₩25,165 | +0.13% | 1만 |
|---|
| 2026.08.05 | ₩25,737 | ₩26,199 | ₩25,214 | ₩25,247 | -1.90% | 1.1만 |
|---|
| 2026.08.04 | ₩25,710 | ₩25,831 | ₩25,629 | ₩25,831 | +0.47% | 1.3만 |
|---|
| 2026.08.03 | ₩24,972 | ₩25,576 | ₩24,972 | ₩25,509 | +2.15% | 9.5천 |
|---|
| 2026.07.31 | ₩24,892 | ₩25,643 | ₩24,892 | ₩25,641 | +3.01% | 4.4천 |
|---|
| 2026.07.30 | ₩26,166 | ₩26,166 | ₩25,589 | ₩25,790 | -1.44% | 7.5천 |
|---|
| 2026.07.29 | ₩26,260 | ₩26,303 | ₩26,166 | ₩26,303 | +0.16% | 6.4천 |
|---|
| 2026.07.28 | ₩26,085 | ₩26,488 | ₩26,085 | ₩26,370 | +1.09% | 6.5천 |
|---|
| 2026.07.27 | ₩25,763 | ₩26,219 | ₩25,763 | ₩26,126 | +1.41% | 8.3천 |
|---|
| 2026.07.24 | ₩25,388 | ₩25,428 | ₩25,187 | ₩25,371 | -0.07% | 1.5만 |
|---|
| 2026.07.23 | ₩25,026 | ₩25,160 | ₩24,691 | ₩24,959 | -0.27% | 3만 |
|---|
| 2026.07.22 | ₩25,710 | ₩25,710 | ₩25,401 | ₩25,401 | -1.20% | 7.1천 |
|---|
| 2026.07.21 | ₩25,911 | ₩25,911 | ₩25,777 | ₩25,777 | -0.52% | 4.6천 |
|---|
| 2026.07.20 | ₩25,643 | ₩26,219 | ₩25,643 | ₩26,089 | +1.74% | 1.7만 |
|---|
| 2026.07.17 | ₩26,085 | ₩26,085 | ₩25,643 | ₩25,722 | -1.39% | 1.7만 |
|---|
| 2026.07.16 | ₩26,273 | ₩26,273 | ₩25,924 | ₩25,978 | -1.12% | 7.1천 |
|---|
| 2026.07.15 | ₩26,246 | ₩26,461 | ₩26,152 | ₩26,327 | +0.31% | 1.5만 |
|---|
| 2026.07.14 | ₩26,380 | ₩26,380 | ₩25,991 | ₩26,018 | -1.37% | 1.3만 |
|---|
| 2026.07.13 | ₩26,313 | ₩26,488 | ₩26,260 | ₩26,300 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩26,219 | ₩26,354 | ₩26,072 | ₩26,139 | -0.31% | 1.7만 |
|---|
| 2026.07.09 | ₩25,965 | ₩26,025 | ₩25,924 | ₩25,945 | -0.08% | 4.7천 |
|---|
| 2026.07.08 | ₩25,629 | ₩25,951 | ₩25,522 | ₩25,898 | +1.05% | 2.1만 |
|---|
| 2026.07.07 | ₩26,032 | ₩26,093 | ₩25,750 | ₩25,790 | -0.93% | 6.5천 |
|---|
| 2026.07.06 | ₩25,522 | ₩25,911 | ₩25,415 | ₩25,903 | +1.49% | 9.4만 |
|---|
| 2026.07.02 | ₩25,522 | ₩25,656 | ₩25,401 | ₩25,549 | +0.11% | 2.5만 |
|---|
| 2026.07.01 | ₩25,053 | ₩25,462 | ₩24,905 | ₩25,442 | +1.55% | 3.5만 |
|---|
| 2026.06.30 | ₩25,388 | ₩25,388 | ₩25,026 | ₩25,066 | -1.27% | 1.1만 |
|---|
| 2026.06.29 | ₩25,133 | ₩25,603 | ₩25,133 | ₩25,562 | +1.71% | 5.2만 |
|---|
| 2026.06.26 | ₩24,610 | ₩25,187 | ₩24,610 | ₩25,187 | +2.34% | 6만 |
|---|
| 2026.06.25 | ₩24,972 | ₩24,986 | ₩24,570 | ₩24,684 | -1.15% | 7.2만 |
|---|
| 2026.06.24 | ₩25,026 | ₩25,227 | ₩24,838 | ₩24,892 | -0.54% | 3.2만 |
|---|
| 2026.06.23 | ₩25,522 | ₩25,871 | ₩25,033 | ₩25,200 | -1.26% | 68.9만 |
|---|
| 2026.06.22 | ₩26,421 | ₩26,434 | ₩25,817 | ₩25,817 | -2.28% | 8.2만 |
|---|
| 2026.06.18 | ₩26,354 | ₩26,515 | ₩25,723 | ₩26,112 | -0.92% | 22.2만 |
|---|
| 2026.06.17 | ₩26,635 | ₩26,823 | ₩26,193 | ₩26,260 | -1.41% | 55.4만 |
|---|
| 2026.06.16 | ₩26,930 | ₩26,930 | ₩26,662 | ₩26,662 | -1.00% | 8천 |
|---|
| 2026.06.15 | ₩27,038 | ₩27,185 | ₩26,769 | ₩26,850 | -0.69% | 1.6만 |
|---|
| 2026.06.12 | ₩26,903 | ₩27,145 | ₩26,850 | ₩27,009 | +0.39% | 1.4만 |
|---|
| 2026.06.11 | ₩27,024 | ₩27,185 | ₩26,729 | ₩27,145 | +0.45% | 3.5만 |
|---|
| 2026.06.10 | ₩26,246 | ₩27,145 | ₩26,246 | ₩26,752 | +1.93% | 3.1만 |
|---|
| 2026.06.09 | ₩25,629 | ₩26,352 | ₩25,629 | ₩26,146 | +2.01% | 1.5만 |
|---|
| 2026.06.08 | ₩25,428 | ₩25,670 | ₩25,404 | ₩25,404 | -0.09% | 6.9천 |
|---|
| 2026.06.05 | ₩25,670 | ₩25,750 | ₩25,187 | ₩25,239 | -1.68% | 1.1만 |
|---|
| 2026.06.04 | ₩25,576 | ₩25,757 | ₩25,455 | ₩25,683 | +0.42% | 7.9천 |
|---|
| 2026.06.03 | ₩25,254 | ₩25,603 | ₩24,986 | ₩25,216 | -0.15% | 9.1천 |
|---|
| 2026.06.02 | ₩25,522 | ₩25,584 | ₩25,495 | ₩25,522 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩25,093 | ₩25,723 | ₩25,093 | ₩25,643 | +2.19% | 3.3만 |
|---|
| 2026.05.29 | ₩25,039 | ₩25,208 | ₩24,885 | ₩25,012 | -0.11% | 1.3만 |
|---|
| 2026.05.28 | ₩24,932 | ₩25,120 | ₩24,932 | ₩25,039 | +0.43% | 6.1천 |
|---|
| 2026.05.27 | ₩24,570 | ₩25,019 | ₩24,570 | ₩24,999 | +1.75% | 1.9만 |
|---|
| 2026.05.26 | ₩24,731 | ₩24,731 | ₩24,489 | ₩24,578 | -0.62% | 6.9천 |
|---|
| 2026.05.22 | ₩24,831 | ₩24,865 | ₩24,717 | ₩24,724 | -0.43% | 2.6천 |
|---|
| 2026.05.21 | ₩24,543 | ₩24,972 | ₩24,543 | ₩24,771 | +0.93% | 1.9만 |
|---|
| 2026.05.20 | ₩24,865 | ₩25,012 | ₩24,677 | ₩24,947 | +0.33% | 4.4천 |
|---|
| 2026.05.19 | ₩24,811 | ₩24,979 | ₩24,798 | ₩24,909 | +0.39% | 2.2만 |
|---|
| 2026.05.18 | ₩24,422 | ₩24,822 | ₩24,387 | ₩24,822 | +1.64% | 5.8천 |
|---|
| 2026.05.15 | ₩24,382 | ₩24,664 | ₩24,382 | ₩24,437 | +0.23% | 1.4만 |
|---|
| 2026.05.14 | ₩24,597 | ₩25,147 | ₩24,516 | ₩24,691 | +0.38% | 1.2만 |
|---|
| 2026.05.13 | ₩24,463 | ₩24,650 | ₩24,342 | ₩24,602 | +0.57% | 6.2천 |
|---|
| 2026.05.12 | ₩24,355 | ₩24,813 | ₩24,355 | ₩24,476 | +0.50% | 3.8천 |
|---|
| 2026.05.11 | ₩24,852 | ₩25,039 | ₩24,518 | ₩24,556 | -1.19% | 1.1만 |
|---|
| 2026.05.08 | ₩25,227 | ₩25,643 | ₩25,053 | ₩25,126 | -0.40% | 1만 |
|---|
| 2026.05.07 | ₩25,375 | ₩25,562 | ₩25,147 | ₩25,231 | -0.57% | 9천 |
|---|
| 2026.05.06 | ₩25,763 | ₩25,898 | ₩25,589 | ₩25,790 | +0.10% | 8.3천 |
|---|
| 2026.05.05 | ₩25,509 | ₩25,696 | ₩25,361 | ₩25,666 | +0.62% | 6.4천 |
|---|
| 2026.05.04 | ₩25,737 | ₩25,810 | ₩25,375 | ₩25,509 | -0.89% | 6.7천 |
|---|
| 2026.05.01 | ₩25,938 | ₩26,076 | ₩25,898 | ₩25,978 | +0.16% | 7.2천 |
|---|
| 2026.04.30 | ₩25,696 | ₩25,958 | ₩25,696 | ₩25,954 | +1.00% | 3.2천 |
|---|
| 2026.04.29 | ₩25,777 | ₩25,777 | ₩25,616 | ₩25,690 | -0.34% | 3.6천 |
|---|
| 2026.04.28 | ₩25,643 | ₩25,951 | ₩25,442 | ₩25,482 | -0.63% | 1만 |
|---|
| 2026.04.27 | ₩25,804 | ₩26,085 | ₩25,214 | ₩25,962 | +0.61% | 8.5천 |
|---|
| 2026.04.24 | ₩25,455 | ₩25,991 | ₩25,321 | ₩25,943 | +1.92% | 1.9만 |
|---|
| 2026.04.23 | ₩25,147 | ₩25,515 | ₩25,147 | ₩25,436 | +1.15% | 9.7천 |
|---|
| 2026.04.22 | ₩25,763 | ₩25,763 | ₩25,224 | ₩25,324 | -1.71% | 1.8만 |
|---|
| 2026.04.21 | ₩26,199 | ₩26,199 | ₩25,805 | ₩25,805 | -1.50% | 7.3천 |
|---|
| 2026.04.20 | ₩25,831 | ₩26,085 | ₩25,831 | ₩26,072 | +0.93% | 6.6천 |
|---|
| 2026.04.17 | ₩26,287 | ₩26,528 | ₩26,112 | ₩26,135 | -0.58% | 6.9천 |
|---|
| 2026.04.16 | ₩25,898 | ₩25,898 | ₩25,683 | ₩25,776 | -0.47% | 4.8천 |
|---|
| 2026.04.15 | ₩25,227 | ₩25,696 | ₩25,227 | ₩25,696 | +1.86% | 1.7만 |
|---|
| 2026.04.14 | ₩25,120 | ₩25,180 | ₩24,999 | ₩25,088 | -0.13% | 7.3천 |
|---|
| 2026.04.13 | ₩24,248 | ₩24,860 | ₩24,248 | ₩24,860 | +2.52% | 4.1천 |
|---|
| 2026.04.10 | ₩24,691 | ₩24,825 | ₩24,409 | ₩24,449 | -0.98% | 5.9천 |
|---|
| 2026.04.09 | ₩25,053 | ₩25,053 | ₩24,343 | ₩24,530 | -2.09% | 7.1천 |
|---|
| 2026.04.08 | ₩25,455 | ₩25,509 | ₩24,852 | ₩25,247 | -0.82% | 1.1만 |
|---|
| 2026.04.07 | ₩24,556 | ₩24,570 | ₩24,436 | ₩24,504 | -0.21% | 4.1천 |
|---|
| 2026.04.06 | ₩24,208 | ₩24,637 | ₩24,208 | ₩24,590 | +1.58% | 7.6천 |
|---|
| 2026.04.02 | ₩24,114 | ₩24,550 | ₩24,114 | ₩24,489 | +1.56% | 6.6천 |
|---|
| 2026.04.01 | ₩24,302 | ₩24,543 | ₩24,114 | ₩24,370 | +0.28% | 1.3만 |
|---|
| 2026.03.31 | ₩23,363 | ₩23,993 | ₩23,363 | ₩23,960 | +2.55% | 7.3천 |
|---|
| 2026.03.30 | ₩23,336 | ₩23,336 | ₩23,095 | ₩23,231 | -0.45% | 1.5만 |
|---|
| 2026.03.27 | ₩23,604 | ₩23,631 | ₩23,249 | ₩23,269 | -1.42% | 5천 |
|---|
| 2026.03.26 | ₩23,886 | ₩24,141 | ₩23,685 | ₩23,685 | -0.84% | 2.8만 |
|---|
| 2026.03.25 | ₩24,811 | ₩24,945 | ₩24,275 | ₩24,396 | -1.68% | 2.6천 |
|---|
| 2026.03.24 | ₩24,355 | ₩24,543 | ₩24,288 | ₩24,463 | +0.44% | 9.9천 |
|---|
| 2026.03.23 | ₩24,637 | ₩25,026 | ₩24,570 | ₩24,650 | +0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩24,275 | ₩24,275 | ₩23,685 | ₩23,826 | -1.85% | 1.4만 |
|---|
| 2026.03.19 | ₩23,899 | ₩24,677 | ₩23,899 | ₩24,530 | +2.64% | 1.1만 |
|---|
| 2026.03.18 | ₩24,235 | ₩24,409 | ₩24,060 | ₩24,060 | -0.72% | 5.9천 |
|---|
| 2026.03.17 | ₩24,342 | ₩24,664 | ₩24,168 | ₩24,396 | +0.22% | 8.6천 |
|---|
| 2026.03.16 | ₩24,449 | ₩24,449 | ₩24,275 | ₩24,275 | -0.71% | 6.7천 |
|---|
| 2026.03.13 | ₩24,503 | ₩24,583 | ₩24,282 | ₩24,282 | -0.90% | 5.4천 |
|---|
| 2026.03.12 | ₩24,650 | ₩24,892 | ₩24,563 | ₩24,563 | -0.35% | 1.1만 |
|---|
| 2026.03.11 | ₩24,436 | ₩24,758 | ₩24,342 | ₩24,758 | +1.32% | 2만 |
|---|
| 2026.03.10 | ₩24,597 | ₩24,684 | ₩24,355 | ₩24,452 | -0.59% | 1.4만 |
|---|
| 2026.03.09 | ₩23,993 | ₩24,711 | ₩23,876 | ₩24,650 | +2.74% | 1.2만 |
|---|
| 2026.03.06 | ₩24,530 | ₩24,624 | ₩24,489 | ₩24,548 | +0.08% | 5.4천 |
|---|
| 2026.03.05 | ₩24,664 | ₩24,905 | ₩24,570 | ₩24,878 | +0.87% | 1.6만 |
|---|
| 2026.03.04 | ₩24,570 | ₩24,959 | ₩24,570 | ₩24,959 | +1.58% | 1만 |
|---|
| 2026.03.03 | ₩23,805 | ₩24,476 | ₩23,618 | ₩24,282 | +2.00% | 1.5만 |
|---|
| 2026.03.02 | ₩24,154 | ₩24,543 | ₩24,087 | ₩24,463 | +1.28% | 4.9천 |
|---|
| 2026.02.27 | ₩24,516 | ₩24,610 | ₩24,396 | ₩24,586 | +0.28% | 1.2만 |
|---|
| 2026.02.26 | ₩24,570 | ₩24,932 | ₩24,476 | ₩24,932 | +1.47% | 3.3만 |
|---|
| 2026.02.25 | ₩24,141 | ₩24,409 | ₩23,940 | ₩24,409 | +1.11% | 1만 |
|---|
| 2026.02.24 | ₩23,510 | ₩23,919 | ₩23,510 | ₩23,805 | +1.25% | 4.3만 |
|---|
| 2026.02.23 | ₩23,886 | ₩23,886 | ₩23,363 | ₩23,430 | -1.91% | 9.5천 |
|---|
| 2026.02.20 | ₩23,886 | ₩24,080 | ₩23,832 | ₩24,011 | +0.52% | 4.7천 |
|---|
| 2026.02.19 | ₩23,886 | ₩24,033 | ₩23,805 | ₩24,020 | +0.56% | 8.9천 |
|---|
| 2026.02.18 | ₩23,698 | ₩24,100 | ₩23,631 | ₩23,872 | +0.74% | 8.8천 |
|---|
| 2026.02.17 | ₩23,028 | ₩23,390 | ₩22,867 | ₩23,376 | +1.51% | 5.6만 |
|---|
| 2026.02.13 | ₩23,390 | ₩23,403 | ₩23,014 | ₩23,121 | -1.15% | 1.8만 |
|---|
| 2026.02.12 | ₩24,369 | ₩24,409 | ₩23,671 | ₩23,671 | -2.86% | 1.8만 |
|---|
| 2026.02.11 | ₩24,838 | ₩24,838 | ₩24,328 | ₩24,342 | -2.00% | 3.2만 |
|---|
| 2026.02.10 | ₩24,717 | ₩25,039 | ₩24,717 | ₩24,831 | +0.46% | 1.3만 |
|---|
| 2026.02.09 | ₩24,476 | ₩24,697 | ₩24,476 | ₩24,664 | +0.77% | 1.1만 |
|---|
| 2026.02.06 | ₩24,060 | ₩24,448 | ₩24,060 | ₩24,355 | +1.23% | 4.7만 |
|---|
| 2026.02.05 | ₩24,610 | ₩24,637 | ₩24,007 | ₩24,114 | -2.02% | 4.9만 |
|---|
| 2026.02.04 | ₩24,905 | ₩25,214 | ₩24,771 | ₩24,811 | -0.38% | 1.3만 |
|---|
| 2026.02.03 | ₩24,798 | ₩24,798 | ₩24,221 | ₩24,436 | -1.46% | 1.6만 |
|---|
| 2026.02.02 | ₩24,852 | ₩25,039 | ₩24,798 | ₩24,802 | -0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩25,308 | ₩25,308 | ₩24,677 | ₩24,919 | -1.54% | 1.8만 |
|---|
| 2026.01.29 | ₩25,562 | ₩25,589 | ₩25,282 | ₩25,589 | +0.10% | 1.2만 |
|---|
| 2026.01.28 | ₩25,670 | ₩25,831 | ₩25,495 | ₩25,562 | -0.42% | 2.1만 |
|---|
| 2026.01.27 | ₩25,777 | ₩25,777 | ₩25,643 | ₩25,730 | -0.18% | 9.2천 |
|---|
| 2026.01.26 | ₩25,817 | ₩25,911 | ₩25,683 | ₩25,723 | -0.36% | 2만 |
|---|
| 2026.01.23 | ₩25,790 | ₩25,861 | ₩25,616 | ₩25,643 | -0.57% | 2만 |
|---|
| 2026.01.22 | ₩25,790 | ₩25,998 | ₩25,790 | ₩25,844 | +0.21% | 2.4만 |
|---|
| 2026.01.21 | ₩25,723 | ₩25,884 | ₩25,495 | ₩25,670 | -0.21% | 1.7만 |
|---|
| 2026.01.20 | ₩25,737 | ₩25,951 | ₩25,643 | ₩25,710 | -0.10% | 2.6만 |
|---|
| 2026.01.16 | ₩26,756 | ₩26,756 | ₩26,219 | ₩26,224 | -1.99% | 1.1만 |
|---|
| 2026.01.15 | ₩26,823 | ₩27,158 | ₩26,823 | ₩27,072 | +0.93% | 1.6만 |
|---|
| 2026.01.14 | ₩26,796 | ₩26,796 | ₩26,662 | ₩26,741 | -0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩27,185 | ₩27,185 | ₩26,823 | ₩26,863 | -1.18% | 8.4천 |
|---|
| 2026.01.12 | ₩27,467 | ₩27,467 | ₩27,158 | ₩27,199 | -0.98% | 3.3만 |
|---|
| 2026.01.09 | ₩27,815 | ₩27,829 | ₩27,507 | ₩27,520 | -1.06% | 9.7천 |
|---|
| 2026.01.08 | ₩27,158 | ₩27,802 | ₩27,158 | ₩27,695 | +1.98% | 1.1만 |
|---|
| 2026.01.07 | ₩27,775 | ₩27,848 | ₩27,225 | ₩27,225 | -1.98% | 1.1만 |
|---|
| 2026.01.06 | ₩28,164 | ₩28,238 | ₩27,896 | ₩27,936 | -0.81% | 2.2만 |
|---|
| 2026.01.05 | ₩27,896 | ₩28,393 | ₩27,829 | ₩28,245 | +1.25% | 3.7만 |
|---|
| 2026.01.02 | ₩28,325 | ₩28,406 | ₩27,928 | ₩28,057 | -0.95% | 1.4만 |
|---|
| 2025.12.31 | ₩28,285 | ₩28,419 | ₩28,137 | ₩28,137 | -0.52% | 6.3만 |
|---|
| 2025.12.30 | ₩28,379 | ₩28,486 | ₩28,084 | ₩28,452 | +0.26% | 2만 |
|---|
| 2025.12.29 | ₩29,559 | ₩29,613 | ₩29,036 | ₩29,559 | 0.00% | 3.3만 |
|---|
| 2025.12.26 | ₩30,350 | ₩30,350 | ₩29,586 | ₩29,666 | -2.25% | 5.3만 |
|---|
| 2025.12.24 | ₩29,438 | ₩29,499 | ₩29,385 | ₩29,452 | +0.05% | 1.5만 |
|---|
| 2025.12.23 | ₩29,599 | ₩29,599 | ₩29,371 | ₩29,438 | -0.54% | 6.4천 |
|---|
| 2025.12.22 | ₩29,465 | ₩29,720 | ₩29,432 | ₩29,626 | +0.55% | 2.1만 |
|---|
| 2025.12.19 | ₩29,291 | ₩29,626 | ₩27,668 | ₩29,398 | +0.37% | 8.6만 |
|---|
| 2025.12.18 | ₩29,157 | ₩29,505 | ₩29,056 | ₩29,291 | +0.46% | 8.5천 |
|---|
| 2025.12.17 | ₩29,197 | ₩29,559 | ₩29,020 | ₩29,020 | -0.61% | 9.6천 |
|---|
| 2025.12.16 | ₩29,183 | ₩29,398 | ₩29,130 | ₩29,250 | +0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩29,465 | ₩29,472 | ₩29,130 | ₩29,250 | -0.73% | 3.8천 |
|---|
| 2025.12.12 | ₩29,452 | ₩29,787 | ₩29,387 | ₩29,465 | +0.05% | 2.9만 |
|---|
| 2025.12.11 | ₩29,358 | ₩29,405 | ₩29,157 | ₩29,348 | -0.03% | 6.8천 |
|---|
| 2025.12.10 | ₩28,955 | ₩29,312 | ₩28,955 | ₩29,157 | +0.69% | 1.1만 |
|---|
| 2025.12.09 | ₩28,607 | ₩28,895 | ₩28,607 | ₩28,821 | +0.75% | 7.3천 |
|---|
| 2025.12.08 | ₩28,580 | ₩28,687 | ₩28,553 | ₩28,634 | +0.19% | 4.9천 |
|---|
| 2025.12.05 | ₩28,794 | ₩28,984 | ₩28,615 | ₩28,615 | -0.62% | 4.2천 |
|---|
| 2025.12.04 | ₩28,741 | ₩28,902 | ₩28,605 | ₩28,741 | 0.00% | 7.9천 |
|---|
| 2025.12.03 | ₩28,459 | ₩29,022 | ₩28,459 | ₩28,942 | +1.70% | 2.6만 |
|---|
| 2025.12.02 | ₩28,566 | ₩28,674 | ₩28,528 | ₩28,580 | +0.05% | 4.2천 |
|---|
| 2025.12.01 | ₩28,084 | ₩28,577 | ₩28,017 | ₩28,490 | +1.45% | 4.9천 |
|---|
| 2025.11.28 | ₩28,070 | ₩28,452 | ₩28,070 | ₩28,443 | +1.33% | 1.6만 |
|---|
| 2025.11.26 | ₩27,574 | ₩28,379 | ₩27,373 | ₩28,003 | +1.56% | 8천 |
|---|
| 2025.11.25 | ₩27,185 | ₩27,829 | ₩27,087 | ₩27,813 | +2.31% | 9.4천 |
|---|
| 2025.11.24 | ₩27,494 | ₩27,494 | ₩27,058 | ₩27,212 | -1.02% | 3.4만 |
|---|
| 2025.11.21 | ₩26,863 | ₩27,306 | ₩26,744 | ₩27,172 | +1.15% | 8.4천 |
|---|
| 2025.11.20 | ₩27,158 | ₩27,227 | ₩26,474 | ₩26,508 | -2.40% | 1.2만 |
|---|
| 2025.11.19 | ₩27,051 | ₩27,051 | ₩26,796 | ₩26,869 | -0.67% | 6.2천 |
|---|
| 2025.11.18 | ₩26,608 | ₩27,000 | ₩26,543 | ₩26,796 | +0.71% | 1.6만 |
|---|
| 2025.11.17 | ₩27,118 | ₩27,212 | ₩26,729 | ₩26,838 | -1.03% | 1.2만 |
|---|
| 2025.11.14 | ₩27,091 | ₩27,373 | ₩26,938 | ₩27,245 | +0.57% | 1.2만 |
|---|
| 2025.11.13 | ₩28,164 | ₩28,164 | ₩27,494 | ₩27,522 | -2.28% | 8.1천 |
|---|
| 2025.11.12 | ₩28,245 | ₩28,536 | ₩28,245 | ₩28,379 | +0.47% | 9.5천 |
|---|
| 2025.11.11 | ₩28,231 | ₩28,345 | ₩28,231 | ₩28,271 | +0.14% | 5.3천 |
|---|
| 2025.11.10 | ₩27,896 | ₩28,431 | ₩27,641 | ₩28,266 | +1.33% | 1.2만 |
|---|
| 2025.11.07 | ₩26,997 | ₩27,587 | ₩26,997 | ₩27,578 | +2.15% | 1.5만 |
|---|
| 2025.11.06 | ₩27,789 | ₩27,936 | ₩27,359 | ₩27,369 | -1.51% | 1.2만 |
|---|
| 2025.11.05 | ₩28,164 | ₩28,204 | ₩27,869 | ₩27,883 | -1.00% | 1.1만 |
|---|
| 2025.11.04 | ₩28,151 | ₩28,379 | ₩27,990 | ₩28,325 | +0.62% | 1.3만 |
|---|
| 2025.11.03 | ₩28,459 | ₩28,613 | ₩28,419 | ₩28,493 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩28,526 | ₩28,701 | ₩28,365 | ₩28,562 | +0.13% | 2.1만 |
|---|
| 2025.10.30 | ₩28,808 | ₩28,894 | ₩28,566 | ₩28,566 | -0.84% | 1.4만 |
|---|
| 2025.10.29 | ₩29,478 | ₩29,505 | ₩28,942 | ₩29,063 | -1.41% | 3.8만 |
|---|
| 2025.10.28 | ₩29,854 | ₩29,854 | ₩29,525 | ₩29,546 | -1.03% | 1.7만 |
|---|
| 2025.10.27 | ₩30,095 | ₩30,149 | ₩30,002 | ₩30,082 | -0.04% | 5.8만 |
|---|
| 2025.10.24 | ₩30,498 | ₩30,498 | ₩30,090 | ₩30,090 | -1.34% | 1.5만 |
|---|
| 2025.10.23 | ₩30,069 | ₩30,484 | ₩30,069 | ₩30,200 | +0.44% | 9.8천 |
|---|
| 2025.10.22 | ₩29,988 | ₩30,266 | ₩29,948 | ₩30,109 | +0.40% | 6.2천 |
|---|
| 2025.10.21 | ₩29,814 | ₩30,035 | ₩29,787 | ₩29,993 | +0.60% | 1.3만 |
|---|
| 2025.10.20 | ₩30,189 | ₩30,431 | ₩30,097 | ₩30,209 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩30,417 | ₩30,491 | ₩30,243 | ₩30,254 | -0.54% | 7.8천 |
|---|
| 2025.10.16 | ₩30,699 | ₩30,806 | ₩30,377 | ₩30,551 | -0.48% | 8.4천 |
|---|
| 2025.10.15 | ₩30,673 | ₩30,779 | ₩30,551 | ₩30,647 | -0.09% | 6.3천 |
|---|
| 2025.10.14 | ₩29,908 | ₩30,605 | ₩29,908 | ₩30,458 | +1.84% | 1.5만 |
|---|
| 2025.10.13 | ₩30,364 | ₩30,484 | ₩30,086 | ₩30,372 | +0.03% | 1.3만 |
|---|
| 2025.10.10 | ₩30,525 | ₩30,525 | ₩29,800 | ₩29,827 | -2.28% | 9.3만 |
|---|