시장 데이터를 불러오는 중
전체 종목
Roundhill BRKB WeeklyPay ETF 과거 주가
Roundhill BRKB WeeklyPay ETF · BRKW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill BRKB WeeklyPay ETF · BRKW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,295 | ₩52,469 | ₩52,295 | ₩52,389 | +0.18% | 1천 |
| 2026.10.08 | ₩51,705 | ₩52,121 | ₩51,397 | ₩51,917 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,491 | ₩51,491 | ₩51,249 | ₩51,344 | -0.28% | 2.6천 |
| 2026.10.06 | ₩51,008 | ₩51,377 | ₩51,008 | ₩51,249 | +0.47% | 1.8천 |
| 2026.10.05 | ₩51,204 | ₩51,204 | ₩51,204 | ₩51,204 | 0.00% | 400 |
| 2026.10.02 | ₩50,941 | ₩51,021 | ₩50,941 | ₩51,021 | +0.16% | 1천 |
| 2026.10.01 | ₩50,042 | ₩50,915 | ₩50,042 | ₩50,915 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,834 | ₩51,008 | ₩50,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,726 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩51,088 | ₩51,122 | ₩50,934 | ₩51,122 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,424 | ₩51,424 | ₩51,193 | ₩51,193 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,705 | ₩52,228 | ₩51,330 | ₩51,558 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,893 | ₩51,946 | ₩51,673 | ₩51,673 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,879 | ₩52,173 | ₩51,879 | ₩51,955 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,424 | ₩51,477 | ₩51,356 | ₩51,406 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,759 | ₩51,879 | ₩51,336 | ₩51,336 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,967 | ₩52,355 | ₩51,967 | ₩52,148 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,483 | ₩52,496 | ₩52,347 | ₩52,347 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,609 | ₩54,011 | ₩53,328 | ₩53,667 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,992 | ₩53,180 | ₩52,992 | ₩53,177 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,671 | ₩53,126 | ₩52,671 | ₩53,033 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩52,255 | ₩52,577 | ₩52,255 | ₩52,577 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩52,161 | ₩52,244 | ₩52,000 | ₩52,244 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩52,054 | ₩52,295 | ₩52,054 | ₩52,195 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,879 | ₩52,161 | ₩51,799 | ₩52,113 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,335 | ₩52,436 | ₩52,215 | ₩52,215 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,590 | ₩52,677 | ₩52,416 | ₩52,581 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,295 | ₩52,295 | ₩52,215 | ₩52,215 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,987 | ₩52,089 | ₩51,938 | ₩51,938 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩52,121 | ₩52,154 | ₩52,007 | ₩52,154 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,483 | ₩52,496 | ₩52,483 | ₩52,496 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,826 | ₩52,295 | ₩51,826 | ₩52,295 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,550 | ₩52,711 | ₩52,315 | ₩52,377 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,949 | ₩52,317 | ₩51,949 | ₩52,317 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,578 | ₩52,376 | ₩51,578 | ₩52,376 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,745 | ₩51,843 | ₩51,352 | ₩51,352 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,906 | ₩51,906 | ₩51,489 | ₩51,489 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩52,228 | ₩52,228 | ₩51,812 | ₩51,826 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩52,094 | ₩52,287 | ₩52,094 | ₩52,287 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩52,047 | ₩52,094 | ₩51,692 | ₩51,692 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,999 | ₩52,999 | ₩52,657 | ₩52,657 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,501 | ₩53,501 | ₩52,778 | ₩53,140 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,361 | ₩53,361 | ₩53,352 | ₩53,352 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩55,091 | ₩55,091 | ₩54,144 | ₩54,144 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,666 | ₩56,666 | ₩55,590 | ₩55,641 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,789 | ₩54,817 | ₩54,789 | ₩54,817 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩55,178 | ₩55,410 | ₩54,630 | ₩55,410 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩54,011 | ₩54,721 | ₩54,011 | ₩54,721 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,810 | ₩54,504 | ₩53,810 | ₩54,504 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,482 | ₩54,482 | ₩53,864 | ₩53,904 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,804 | ₩54,132 | ₩53,804 | ₩53,864 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,582 | ₩53,824 | ₩52,858 | ₩53,788 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩54,172 | ₩54,172 | ₩53,785 | ₩53,785 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,703 | ₩54,146 | ₩53,703 | ₩54,112 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩52,189 | ₩52,189 | ₩52,189 | ₩52,189 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩52,241 | ₩52,389 | ₩51,732 | ₩52,081 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩51,196 | ₩51,528 | ₩51,196 | ₩51,528 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,417 | ₩51,417 | ₩51,417 | ₩51,417 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,289 | ₩51,456 | ₩51,289 | ₩51,456 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,397 | ₩51,826 | ₩51,397 | ₩51,672 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩52,255 | ₩53,153 | ₩51,625 | ₩51,725 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,531 | ₩51,873 | ₩51,196 | ₩51,873 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,424 | ₩51,732 | ₩51,389 | ₩51,389 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,443 | ₩52,496 | ₩51,828 | ₩51,828 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,496 | ₩52,617 | ₩52,309 | ₩52,473 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,617 | ₩52,617 | ₩51,987 | ₩52,319 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,396 | ₩52,791 | ₩52,268 | ₩52,422 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,442 | ₩53,515 | ₩52,532 | ₩52,532 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,695 | ₩54,695 | ₩53,790 | ₩53,790 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,888 | ₩53,971 | ₩53,888 | ₩53,940 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,320 | ₩54,320 | ₩54,119 | ₩54,266 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,569 | ₩53,904 | ₩53,479 | ₩53,479 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩53,100 | ₩53,448 | ₩53,100 | ₩53,385 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩53,207 | ₩53,207 | ₩52,842 | ₩52,842 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,268 | ₩53,395 | ₩52,268 | ₩53,395 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,503 | ₩52,630 | ₩52,063 | ₩52,063 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,724 | ₩53,314 | ₩52,724 | ₩52,974 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,697 | ₩52,858 | ₩52,644 | ₩52,713 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩52,241 | ₩52,295 | ₩52,040 | ₩52,040 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,899 | ₩52,899 | ₩52,121 | ₩52,327 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,858 | ₩52,858 | ₩52,550 | ₩52,622 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,395 | ₩53,529 | ₩53,153 | ₩53,153 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩53,153 | ₩53,475 | ₩53,073 | ₩53,145 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,536 | ₩52,597 | ₩52,229 | ₩52,597 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,826 | ₩52,161 | ₩51,826 | ₩52,109 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,389 | ₩52,389 | ₩52,191 | ₩52,191 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,523 | ₩52,523 | ₩52,255 | ₩52,510 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,550 | ₩52,704 | ₩52,416 | ₩52,590 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩52,081 | ₩52,979 | ₩52,081 | ₩52,793 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,430 | ₩51,558 | ₩51,035 | ₩51,558 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,364 | ₩51,222 | ₩50,364 | ₩51,112 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,445 | ₩50,706 | ₩50,445 | ₩50,652 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,525 | ₩50,579 | ₩50,183 | ₩50,386 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩51,166 | ₩51,303 | ₩51,129 | ₩51,163 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,651 | ₩51,906 | ₩51,637 | ₩51,637 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩52,161 | ₩52,416 | ₩51,772 | ₩51,933 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,858 | ₩52,858 | ₩52,376 | ₩52,496 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,422 | ₩52,979 | ₩52,422 | ₩52,899 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,846 | ₩52,150 | ₩51,846 | ₩52,150 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,396 | ₩52,396 | ₩52,040 | ₩52,263 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,858 | ₩53,140 | ₩52,212 | ₩52,212 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,577 | ₩53,341 | ₩52,577 | ₩53,124 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩53,019 | ₩53,220 | ₩52,590 | ₩52,696 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,945 | ₩52,945 | ₩52,873 | ₩52,873 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,563 | ₩53,112 | ₩52,510 | ₩53,112 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,362 | ₩53,569 | ₩52,362 | ₩52,992 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩52,114 | ₩52,349 | ₩52,107 | ₩52,349 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,893 | ₩52,372 | ₩51,893 | ₩52,067 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,511 | ₩51,973 | ₩51,491 | ₩51,918 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,954 | ₩51,383 | ₩50,954 | ₩51,289 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩51,115 | ₩51,196 | ₩50,659 | ₩50,754 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,558 | ₩52,429 | ₩50,834 | ₩51,074 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,577 | ₩52,577 | ₩51,893 | ₩51,893 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,443 | ₩52,468 | ₩52,000 | ₩52,086 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩52,241 | ₩52,241 | ₩52,225 | ₩52,225 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,349 | ₩52,583 | ₩52,342 | ₩52,563 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,846 | ₩52,067 | ₩51,837 | ₩51,837 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,330 | ₩51,546 | ₩51,316 | ₩51,546 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩51,155 | ₩51,866 | ₩51,155 | ₩51,808 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,546 | ₩51,665 | ₩51,102 | ₩51,102 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩52,027 | ₩52,027 | ₩51,383 | ₩51,383 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩52,067 | ₩52,389 | ₩51,839 | ₩51,839 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,697 | ₩53,033 | ₩52,451 | ₩52,451 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,349 | ₩52,598 | ₩52,148 | ₩52,598 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,845 | ₩52,845 | ₩52,389 | ₩52,476 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩53,046 | ₩53,167 | ₩52,805 | ₩52,805 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩53,180 | ₩53,307 | ₩53,019 | ₩53,307 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,783 | ₩53,877 | ₩53,409 | ₩53,409 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,636 | ₩54,474 | ₩53,636 | ₩54,273 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,637 | ₩53,777 | ₩53,247 | ₩53,510 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩53,140 | ₩53,278 | ₩53,113 | ₩53,278 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩53,086 | ₩53,247 | ₩52,992 | ₩53,126 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩53,194 | ₩53,502 | ₩53,194 | ₩53,341 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,609 | ₩53,730 | ₩53,515 | ₩53,515 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,301 | ₩53,529 | ₩53,301 | ₩53,529 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,295 | ₩53,326 | ₩52,295 | ₩53,053 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,604 | ₩52,952 | ₩52,282 | ₩52,282 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩53,207 | ₩53,387 | ₩53,207 | ₩53,332 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,269 | ₩54,269 | ₩53,341 | ₩53,341 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩54,266 | ₩54,306 | ₩53,731 | ₩53,731 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩54,103 | ₩54,172 | ₩54,019 | ₩54,019 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,427 | ₩54,668 | ₩54,199 | ₩54,333 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,534 | ₩54,628 | ₩53,998 | ₩54,306 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,312 | ₩55,312 | ₩54,628 | ₩54,628 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩56,009 | ₩56,291 | ₩55,728 | ₩55,808 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,916 | ₩56,278 | ₩55,714 | ₩55,916 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩56,170 | ₩56,182 | ₩55,661 | ₩55,661 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,755 | ₩56,157 | ₩55,594 | ₩55,902 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩56,076 | ₩56,157 | ₩55,942 | ₩56,143 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,438 | ₩56,774 | ₩56,197 | ₩56,197 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,546 | ₩56,841 | ₩55,916 | ₩56,640 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩57,176 | ₩57,230 | ₩56,318 | ₩57,230 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,385 | ₩57,404 | ₩56,385 | ₩57,404 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩55,139 | ₩55,741 | ₩55,126 | ₩55,594 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,978 | ₩55,098 | ₩53,636 | ₩54,687 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩55,246 | ₩55,246 | ₩54,360 | ₩54,601 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,954 | ₩58,262 | ₩57,927 | ₩58,262 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,988 | ₩58,074 | ₩56,988 | ₩57,887 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,908 | ₩56,990 | ₩56,599 | ₩56,747 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,613 | ₩56,827 | ₩56,117 | ₩56,827 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,458 | ₩57,712 | ₩56,881 | ₩56,881 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,908 | ₩57,480 | ₩56,720 | ₩57,404 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,659 | ₩57,773 | ₩57,203 | ₩57,310 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,289 | ₩58,289 | ₩57,464 | ₩57,578 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩58,048 | ₩58,491 | ₩57,879 | ₩58,222 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩58,034 | ₩58,276 | ₩57,417 | ₩57,672 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩58,088 | ₩58,973 | ₩58,021 | ₩58,021 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩58,101 | ₩58,396 | ₩57,793 | ₩58,088 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,934 | ₩58,101 | ₩57,860 | ₩58,101 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,725 | ₩58,725 | ₩57,806 | ₩57,806 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,745 | ₩59,549 | ₩58,745 | ₩59,375 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩58,175 | ₩59,026 | ₩58,088 | ₩58,852 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,985 | ₩59,885 | ₩57,919 | ₩58,812 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩56,063 | ₩57,739 | ₩55,969 | ₩57,431 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,446 | ₩56,599 | ₩55,446 | ₩56,595 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩55,017 | ₩55,875 | ₩55,017 | ₩55,875 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,910 | ₩55,258 | ₩54,910 | ₩55,191 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,695 | ₩55,151 | ₩54,642 | ₩54,816 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,916 | ₩55,916 | ₩54,977 | ₩54,977 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,339 | ₩56,358 | ₩55,339 | ₩56,264 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩56,184 | ₩56,184 | ₩55,768 | ₩55,902 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,371 | ₩56,552 | ₩56,264 | ₩56,552 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,834 | ₩56,834 | ₩56,264 | ₩56,626 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,471 | ₩57,471 | ₩56,425 | ₩56,693 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,884 | ₩58,158 | ₩57,712 | ₩57,940 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩58,195 | ₩58,195 | ₩57,699 | ₩57,887 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,396 | ₩59,254 | ₩58,074 | ₩58,141 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,664 | ₩58,664 | ₩58,101 | ₩58,302 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,436 | ₩58,986 | ₩58,369 | ₩58,986 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩59,120 | ₩59,134 | ₩58,705 | ₩59,067 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩59,080 | ₩59,751 | ₩59,040 | ₩59,321 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩59,080 | ₩59,080 | ₩58,329 | ₩58,664 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,691 | ₩59,229 | ₩58,691 | ₩59,080 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,705 | ₩59,631 | ₩58,705 | ₩59,000 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,777 | ₩59,777 | ₩58,557 | ₩58,973 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,978 | ₩60,320 | ₩59,844 | ₩59,844 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,777 | ₩60,193 | ₩59,777 | ₩60,019 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,482 | ₩59,777 | ₩59,234 | ₩59,603 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,885 | ₩59,885 | ₩59,295 | ₩59,415 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,685 | ₩59,911 | ₩59,658 | ₩59,898 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,683 | ₩60,046 | ₩59,563 | ₩59,804 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,348 | ₩59,831 | ₩59,254 | ₩59,831 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩60,233 | ₩60,273 | ₩59,241 | ₩59,482 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,394 | ₩60,676 | ₩60,394 | ₩60,461 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩60,153 | ₩60,692 | ₩60,059 | ₩60,635 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩61,118 | ₩61,118 | ₩59,952 | ₩60,099 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,488 | ₩60,957 | ₩60,287 | ₩60,904 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,751 | ₩60,126 | ₩59,456 | ₩60,105 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩59,268 | ₩59,811 | ₩59,215 | ₩59,536 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,879 | ₩59,469 | ₩58,839 | ₩58,839 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,791 | ₩59,791 | ₩58,959 | ₩58,984 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,475 | ₩60,475 | ₩58,973 | ₩59,697 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,850 | ₩61,239 | ₩60,676 | ₩61,239 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩61,266 | ₩61,346 | ₩60,622 | ₩60,965 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,896 | ₩61,896 | ₩61,247 | ₩61,247 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,655 | ₩61,655 | ₩61,011 | ₩61,494 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩62,277 | ₩62,419 | ₩61,869 | ₩61,869 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,821 | ₩63,156 | ₩62,808 | ₩62,888 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,325 | ₩62,576 | ₩62,239 | ₩62,499 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,990 | ₩62,479 | ₩61,841 | ₩62,137 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩61,024 | ₩61,923 | ₩60,528 | ₩61,923 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,561 | ₩62,151 | ₩61,413 | ₩61,413 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,467 | ₩62,043 | ₩61,239 | ₩61,239 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,480 | ₩61,480 | ₩60,488 | ₩61,252 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,494 | ₩61,988 | ₩61,306 | ₩61,708 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,647 | ₩62,808 | ₩61,655 | ₩61,655 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,505 | ₩63,612 | ₩62,352 | ₩62,768 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,990 | ₩63,438 | ₩61,990 | ₩63,264 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,877 | ₩62,023 | ₩60,877 | ₩61,869 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,944 | ₩61,053 | ₩60,582 | ₩61,024 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,547 | ₩61,574 | ₩60,904 | ₩61,065 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,756 | ₩61,547 | ₩60,756 | ₩61,547 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,923 | ₩60,743 | ₩59,923 | ₩60,649 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩60,119 | ₩60,662 | ₩59,898 | ₩60,126 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,825 | ₩59,965 | ₩58,638 | ₩59,858 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,544 | ₩58,544 | ₩57,766 | ₩58,115 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,329 | ₩58,731 | ₩58,329 | ₩58,691 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,451 | ₩59,080 | ₩58,451 | ₩58,825 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,638 | ₩58,638 | ₩58,088 | ₩58,369 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,804 | ₩59,816 | ₩59,161 | ₩59,161 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,796 | ₩60,796 | ₩59,683 | ₩60,113 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,756 | ₩61,185 | ₩60,703 | ₩60,944 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩61,011 | ₩61,024 | ₩60,595 | ₩60,823 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,972 | ₩61,132 | ₩60,689 | ₩61,051 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩61,279 | ₩61,614 | ₩61,011 | ₩61,011 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩61,011 | ₩61,480 | ₩60,904 | ₩61,480 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩61,024 | ₩61,614 | ₩61,024 | ₩61,360 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,346 | ₩61,346 | ₩60,796 | ₩60,957 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,681 | ₩62,084 | ₩61,310 | ₩62,084 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩61,219 | ₩62,119 | ₩61,158 | ₩62,084 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,453 | ₩61,950 | ₩61,252 | ₩61,802 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩62,204 | ₩62,325 | ₩61,455 | ₩61,467 | -1.19% | 2.6만 |
|---|