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 | ₩52,107 | ₩52,281 | ₩52,107 | ₩52,201 | +0.18% | 1천 |
| 2026.10.08 | ₩51,519 | ₩51,933 | ₩51,212 | ₩51,730 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,305 | ₩51,305 | ₩51,065 | ₩51,160 | -0.28% | 2.6천 |
| 2026.10.06 | ₩50,824 | ₩51,192 | ₩50,824 | ₩51,065 | +0.47% | 1.8천 |
| 2026.10.05 | ₩51,020 | ₩51,020 | ₩51,020 | ₩51,020 | 0.00% | 400 |
| 2026.10.02 | ₩50,758 | ₩50,838 | ₩50,758 | ₩50,838 | +0.16% | 1천 |
| 2026.10.01 | ₩49,863 | ₩50,732 | ₩49,863 | ₩50,732 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,651 | ₩50,824 | ₩50,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,544 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩50,905 | ₩50,938 | ₩50,751 | ₩50,938 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,239 | ₩51,239 | ₩51,009 | ₩51,009 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,519 | ₩52,040 | ₩51,145 | ₩51,372 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,706 | ₩51,760 | ₩51,487 | ₩51,487 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,693 | ₩51,986 | ₩51,693 | ₩51,768 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,239 | ₩51,292 | ₩51,172 | ₩51,221 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,573 | ₩51,693 | ₩51,152 | ₩51,152 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,780 | ₩52,167 | ₩51,780 | ₩51,960 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,294 | ₩52,308 | ₩52,159 | ₩52,159 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,416 | ₩53,817 | ₩53,136 | ₩53,474 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,802 | ₩52,989 | ₩52,802 | ₩52,986 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,481 | ₩52,935 | ₩52,481 | ₩52,842 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩52,067 | ₩52,388 | ₩52,067 | ₩52,388 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩51,974 | ₩52,056 | ₩51,813 | ₩52,056 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩51,867 | ₩52,107 | ₩51,867 | ₩52,007 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,693 | ₩51,974 | ₩51,613 | ₩51,925 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,147 | ₩52,247 | ₩52,027 | ₩52,027 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,401 | ₩52,488 | ₩52,227 | ₩52,392 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,107 | ₩52,107 | ₩52,027 | ₩52,027 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,800 | ₩51,901 | ₩51,752 | ₩51,752 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩51,933 | ₩51,967 | ₩51,820 | ₩51,967 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,294 | ₩52,308 | ₩52,294 | ₩52,308 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,639 | ₩52,107 | ₩51,639 | ₩52,107 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,361 | ₩52,521 | ₩52,127 | ₩52,189 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,762 | ₩52,128 | ₩51,762 | ₩52,128 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,392 | ₩52,187 | ₩51,392 | ₩52,187 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,559 | ₩51,657 | ₩51,168 | ₩51,168 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,720 | ₩51,720 | ₩51,304 | ₩51,304 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩52,040 | ₩52,040 | ₩51,626 | ₩51,639 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩51,907 | ₩52,099 | ₩51,907 | ₩52,099 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩51,860 | ₩51,907 | ₩51,506 | ₩51,506 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,809 | ₩52,809 | ₩52,468 | ₩52,468 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,308 | ₩53,308 | ₩52,588 | ₩52,949 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,169 | ₩53,169 | ₩53,160 | ₩53,160 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩54,893 | ₩54,893 | ₩53,950 | ₩53,950 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,463 | ₩56,463 | ₩55,390 | ₩55,441 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,592 | ₩54,620 | ₩54,592 | ₩54,620 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩54,980 | ₩55,211 | ₩54,433 | ₩55,211 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩53,817 | ₩54,524 | ₩53,817 | ₩54,524 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,617 | ₩54,308 | ₩53,617 | ₩54,308 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,286 | ₩54,286 | ₩53,670 | ₩53,710 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,610 | ₩53,938 | ₩53,610 | ₩53,670 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,390 | ₩53,630 | ₩52,668 | ₩53,594 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩53,978 | ₩53,978 | ₩53,592 | ₩53,592 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,510 | ₩53,951 | ₩53,510 | ₩53,918 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩52,002 | ₩52,002 | ₩52,002 | ₩52,002 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩52,054 | ₩52,201 | ₩51,546 | ₩51,893 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩51,012 | ₩51,343 | ₩51,012 | ₩51,343 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,232 | ₩51,232 | ₩51,232 | ₩51,232 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,105 | ₩51,271 | ₩51,105 | ₩51,271 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,212 | ₩51,639 | ₩51,212 | ₩51,486 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩52,067 | ₩52,962 | ₩51,439 | ₩51,539 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,346 | ₩51,686 | ₩51,012 | ₩51,686 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,239 | ₩51,546 | ₩51,204 | ₩51,204 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,254 | ₩52,308 | ₩51,642 | ₩51,642 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,308 | ₩52,428 | ₩52,120 | ₩52,285 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,428 | ₩52,428 | ₩51,800 | ₩52,131 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,207 | ₩52,601 | ₩52,080 | ₩52,234 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,249 | ₩53,323 | ₩52,344 | ₩52,344 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,499 | ₩54,499 | ₩53,597 | ₩53,597 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,694 | ₩53,777 | ₩53,694 | ₩53,746 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,125 | ₩54,125 | ₩53,924 | ₩54,071 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,376 | ₩53,710 | ₩53,287 | ₩53,287 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩52,909 | ₩53,256 | ₩52,909 | ₩53,193 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩53,016 | ₩53,016 | ₩52,652 | ₩52,652 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,080 | ₩53,203 | ₩52,080 | ₩53,203 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,314 | ₩52,441 | ₩51,876 | ₩51,876 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,535 | ₩53,123 | ₩52,535 | ₩52,783 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,508 | ₩52,668 | ₩52,454 | ₩52,524 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩52,054 | ₩52,107 | ₩51,853 | ₩51,853 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,708 | ₩52,708 | ₩51,933 | ₩52,139 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,668 | ₩52,668 | ₩52,361 | ₩52,433 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,203 | ₩53,336 | ₩52,962 | ₩52,962 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩52,962 | ₩53,283 | ₩52,882 | ₩52,954 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,348 | ₩52,408 | ₩52,042 | ₩52,408 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,639 | ₩51,974 | ₩51,639 | ₩51,921 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,201 | ₩52,201 | ₩52,003 | ₩52,003 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,334 | ₩52,334 | ₩52,067 | ₩52,321 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,361 | ₩52,515 | ₩52,227 | ₩52,401 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩51,893 | ₩52,789 | ₩51,893 | ₩52,603 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,245 | ₩51,372 | ₩50,851 | ₩51,372 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,183 | ₩51,038 | ₩50,183 | ₩50,929 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,263 | ₩50,524 | ₩50,263 | ₩50,470 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,343 | ₩50,397 | ₩50,003 | ₩50,205 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩50,982 | ₩51,118 | ₩50,945 | ₩50,979 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,466 | ₩51,720 | ₩51,451 | ₩51,451 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩51,974 | ₩52,227 | ₩51,586 | ₩51,746 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,668 | ₩52,668 | ₩52,187 | ₩52,308 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,234 | ₩52,789 | ₩52,234 | ₩52,708 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,660 | ₩51,963 | ₩51,660 | ₩51,963 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,207 | ₩52,207 | ₩51,853 | ₩52,075 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,668 | ₩52,949 | ₩52,024 | ₩52,024 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,388 | ₩53,149 | ₩52,388 | ₩52,933 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩52,829 | ₩53,029 | ₩52,401 | ₩52,507 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,755 | ₩52,755 | ₩52,683 | ₩52,683 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,374 | ₩52,921 | ₩52,321 | ₩52,921 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,174 | ₩53,376 | ₩52,174 | ₩52,802 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩51,927 | ₩52,161 | ₩51,920 | ₩52,161 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,706 | ₩52,183 | ₩51,706 | ₩51,880 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,326 | ₩51,786 | ₩51,305 | ₩51,732 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,771 | ₩51,199 | ₩50,771 | ₩51,105 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩50,931 | ₩51,012 | ₩50,477 | ₩50,572 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,372 | ₩52,241 | ₩50,651 | ₩50,890 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,388 | ₩52,388 | ₩51,706 | ₩51,706 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,254 | ₩52,279 | ₩51,813 | ₩51,899 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩52,054 | ₩52,054 | ₩52,038 | ₩52,038 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,161 | ₩52,394 | ₩52,154 | ₩52,374 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,660 | ₩51,880 | ₩51,650 | ₩51,650 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,145 | ₩51,360 | ₩51,132 | ₩51,360 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩50,971 | ₩51,680 | ₩50,971 | ₩51,622 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,360 | ₩51,479 | ₩50,918 | ₩50,918 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩51,840 | ₩51,840 | ₩51,199 | ₩51,199 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩51,880 | ₩52,201 | ₩51,653 | ₩51,653 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,508 | ₩52,842 | ₩52,262 | ₩52,262 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,161 | ₩52,409 | ₩51,960 | ₩52,409 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,655 | ₩52,655 | ₩52,201 | ₩52,287 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩52,855 | ₩52,976 | ₩52,615 | ₩52,615 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩52,989 | ₩53,116 | ₩52,829 | ₩53,116 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,590 | ₩53,684 | ₩53,217 | ₩53,217 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,443 | ₩54,278 | ₩53,443 | ₩54,078 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,445 | ₩53,583 | ₩53,056 | ₩53,318 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩52,949 | ₩53,086 | ₩52,922 | ₩53,086 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩52,895 | ₩53,056 | ₩52,802 | ₩52,935 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩53,002 | ₩53,310 | ₩53,002 | ₩53,149 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,416 | ₩53,537 | ₩53,323 | ₩53,323 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,109 | ₩53,336 | ₩53,109 | ₩53,336 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,107 | ₩53,135 | ₩52,107 | ₩52,862 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,414 | ₩52,762 | ₩52,094 | ₩52,094 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩53,016 | ₩53,195 | ₩53,016 | ₩53,140 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,074 | ₩54,074 | ₩53,149 | ₩53,149 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩54,071 | ₩54,111 | ₩53,538 | ₩53,538 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩53,908 | ₩53,978 | ₩53,825 | ₩53,825 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,231 | ₩54,472 | ₩54,004 | ₩54,138 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,338 | ₩54,432 | ₩53,804 | ₩54,111 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,113 | ₩55,113 | ₩54,432 | ₩54,432 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩55,808 | ₩56,089 | ₩55,527 | ₩55,608 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,715 | ₩56,075 | ₩55,514 | ₩55,715 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩55,968 | ₩55,980 | ₩55,461 | ₩55,461 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,554 | ₩55,955 | ₩55,394 | ₩55,701 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩55,875 | ₩55,955 | ₩55,741 | ₩55,942 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,236 | ₩56,570 | ₩55,995 | ₩55,995 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,342 | ₩56,636 | ₩55,715 | ₩56,436 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩56,970 | ₩57,024 | ₩56,115 | ₩57,024 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,182 | ₩57,198 | ₩56,182 | ₩57,198 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩54,941 | ₩55,541 | ₩54,928 | ₩55,394 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,784 | ₩54,900 | ₩53,443 | ₩54,491 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩55,048 | ₩55,048 | ₩54,165 | ₩54,405 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,745 | ₩58,053 | ₩57,719 | ₩58,053 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,783 | ₩57,866 | ₩56,783 | ₩57,679 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,703 | ₩56,785 | ₩56,396 | ₩56,543 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,409 | ₩56,623 | ₩55,915 | ₩56,623 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,251 | ₩57,505 | ₩56,677 | ₩56,677 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,703 | ₩57,274 | ₩56,516 | ₩57,198 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,451 | ₩57,565 | ₩56,997 | ₩57,104 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,079 | ₩58,079 | ₩57,258 | ₩57,371 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩57,839 | ₩58,281 | ₩57,671 | ₩58,013 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩57,826 | ₩58,066 | ₩57,211 | ₩57,465 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩57,879 | ₩58,761 | ₩57,812 | ₩57,812 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩57,892 | ₩58,186 | ₩57,585 | ₩57,879 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,725 | ₩57,892 | ₩57,652 | ₩57,892 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,514 | ₩58,514 | ₩57,598 | ₩57,598 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,534 | ₩59,335 | ₩58,534 | ₩59,162 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩57,966 | ₩58,814 | ₩57,879 | ₩58,641 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,776 | ₩59,669 | ₩57,711 | ₩58,600 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩55,862 | ₩57,532 | ₩55,768 | ₩57,224 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,247 | ₩56,396 | ₩55,247 | ₩56,392 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩54,819 | ₩55,674 | ₩54,819 | ₩55,674 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,712 | ₩55,060 | ₩54,712 | ₩54,993 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,499 | ₩54,953 | ₩54,445 | ₩54,619 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,715 | ₩55,715 | ₩54,779 | ₩54,779 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,140 | ₩56,155 | ₩55,140 | ₩56,062 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩55,982 | ₩55,982 | ₩55,568 | ₩55,701 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,169 | ₩56,349 | ₩56,062 | ₩56,349 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,630 | ₩56,630 | ₩56,062 | ₩56,423 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,264 | ₩57,264 | ₩56,222 | ₩56,489 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,676 | ₩57,948 | ₩57,505 | ₩57,732 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩57,986 | ₩57,986 | ₩57,492 | ₩57,679 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,186 | ₩59,041 | ₩57,866 | ₩57,932 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,454 | ₩58,454 | ₩57,892 | ₩58,093 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,226 | ₩58,774 | ₩58,160 | ₩58,774 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩58,908 | ₩58,921 | ₩58,494 | ₩58,854 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩58,868 | ₩59,536 | ₩58,828 | ₩59,108 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩58,868 | ₩58,868 | ₩58,119 | ₩58,454 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,480 | ₩59,016 | ₩58,480 | ₩58,868 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,494 | ₩59,417 | ₩58,494 | ₩58,788 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,562 | ₩59,562 | ₩58,347 | ₩58,761 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,763 | ₩60,104 | ₩59,629 | ₩59,629 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,562 | ₩59,977 | ₩59,562 | ₩59,803 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,269 | ₩59,562 | ₩59,021 | ₩59,389 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,669 | ₩59,669 | ₩59,081 | ₩59,202 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,470 | ₩59,696 | ₩59,444 | ₩59,683 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,469 | ₩59,830 | ₩59,349 | ₩59,589 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,135 | ₩59,616 | ₩59,041 | ₩59,616 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩60,017 | ₩60,057 | ₩59,028 | ₩59,269 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,177 | ₩60,458 | ₩60,177 | ₩60,244 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩59,937 | ₩60,474 | ₩59,843 | ₩60,418 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩60,899 | ₩60,899 | ₩59,736 | ₩59,883 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,271 | ₩60,738 | ₩60,070 | ₩60,685 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,536 | ₩59,910 | ₩59,242 | ₩59,888 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩59,055 | ₩59,596 | ₩59,003 | ₩59,322 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,667 | ₩59,255 | ₩58,627 | ₩58,627 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,576 | ₩59,576 | ₩58,747 | ₩58,771 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,257 | ₩60,257 | ₩58,761 | ₩59,482 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,631 | ₩61,019 | ₩60,458 | ₩61,019 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩61,045 | ₩61,126 | ₩60,404 | ₩60,746 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,673 | ₩61,673 | ₩61,027 | ₩61,027 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,433 | ₩61,433 | ₩60,792 | ₩61,273 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩62,053 | ₩62,195 | ₩61,647 | ₩61,647 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,595 | ₩62,929 | ₩62,582 | ₩62,662 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,101 | ₩62,351 | ₩62,015 | ₩62,275 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,767 | ₩62,255 | ₩61,619 | ₩61,914 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩60,805 | ₩61,700 | ₩60,311 | ₩61,700 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,339 | ₩61,927 | ₩61,192 | ₩61,192 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,246 | ₩61,820 | ₩61,019 | ₩61,019 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,259 | ₩61,259 | ₩60,271 | ₩61,032 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,273 | ₩61,766 | ₩61,086 | ₩61,486 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,422 | ₩62,582 | ₩61,433 | ₩61,433 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,277 | ₩63,384 | ₩62,128 | ₩62,542 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,767 | ₩63,210 | ₩61,767 | ₩63,036 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,658 | ₩61,800 | ₩60,658 | ₩61,647 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,725 | ₩60,833 | ₩60,364 | ₩60,805 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,326 | ₩61,353 | ₩60,685 | ₩60,845 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,538 | ₩61,326 | ₩60,538 | ₩61,326 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,708 | ₩60,524 | ₩59,708 | ₩60,431 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩59,903 | ₩60,444 | ₩59,683 | ₩59,910 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,614 | ₩59,749 | ₩58,427 | ₩59,643 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,333 | ₩58,333 | ₩57,558 | ₩57,906 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,119 | ₩58,520 | ₩58,119 | ₩58,480 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,241 | ₩58,868 | ₩58,241 | ₩58,614 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,427 | ₩58,427 | ₩57,879 | ₩58,160 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,589 | ₩59,601 | ₩58,948 | ₩58,948 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,578 | ₩60,578 | ₩59,469 | ₩59,896 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,538 | ₩60,965 | ₩60,484 | ₩60,725 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩60,792 | ₩60,805 | ₩60,377 | ₩60,605 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,753 | ₩60,912 | ₩60,471 | ₩60,832 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩61,059 | ₩61,393 | ₩60,792 | ₩60,792 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩60,792 | ₩61,259 | ₩60,685 | ₩61,259 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩60,805 | ₩61,393 | ₩60,805 | ₩61,139 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,126 | ₩61,126 | ₩60,578 | ₩60,738 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,460 | ₩61,861 | ₩61,090 | ₩61,861 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩60,999 | ₩61,895 | ₩60,939 | ₩61,861 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,233 | ₩61,727 | ₩61,032 | ₩61,580 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩61,981 | ₩62,101 | ₩61,234 | ₩61,246 | -1.19% | 2.6만 |
|---|