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 | ₩52,056 | ₩52,230 | ₩52,056 | ₩52,150 | +0.18% | 1천 |
| 2026.10.08 | ₩51,469 | ₩51,883 | ₩51,162 | ₩51,680 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,256 | ₩51,256 | ₩51,015 | ₩51,110 | -0.28% | 2.6천 |
| 2026.10.06 | ₩50,775 | ₩51,142 | ₩50,775 | ₩51,015 | +0.47% | 1.8천 |
| 2026.10.05 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 400 |
| 2026.10.02 | ₩50,708 | ₩50,788 | ₩50,708 | ₩50,788 | +0.16% | 1천 |
| 2026.10.01 | ₩49,814 | ₩50,683 | ₩49,814 | ₩50,683 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,602 | ₩50,775 | ₩50,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,495 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩50,855 | ₩50,888 | ₩50,702 | ₩50,888 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,189 | ₩51,189 | ₩50,959 | ₩50,959 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,469 | ₩51,990 | ₩51,095 | ₩51,322 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,656 | ₩51,709 | ₩51,437 | ₩51,437 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,643 | ₩51,935 | ₩51,643 | ₩51,717 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,189 | ₩51,242 | ₩51,122 | ₩51,171 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,523 | ₩51,643 | ₩51,102 | ₩51,102 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,729 | ₩52,116 | ₩51,729 | ₩51,910 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,243 | ₩52,257 | ₩52,108 | ₩52,108 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,365 | ₩53,765 | ₩53,084 | ₩53,422 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,751 | ₩52,937 | ₩52,751 | ₩52,935 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,430 | ₩52,884 | ₩52,430 | ₩52,791 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩52,016 | ₩52,337 | ₩52,016 | ₩52,337 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩51,923 | ₩52,006 | ₩51,763 | ₩52,006 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩51,816 | ₩52,056 | ₩51,816 | ₩51,956 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,643 | ₩51,923 | ₩51,563 | ₩51,875 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,096 | ₩52,197 | ₩51,976 | ₩51,976 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,350 | ₩52,437 | ₩52,177 | ₩52,341 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,056 | ₩52,056 | ₩51,976 | ₩51,976 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,749 | ₩51,851 | ₩51,701 | ₩51,701 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩51,883 | ₩51,916 | ₩51,769 | ₩51,916 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,243 | ₩52,257 | ₩52,243 | ₩52,257 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,589 | ₩52,056 | ₩51,589 | ₩52,056 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,310 | ₩52,470 | ₩52,076 | ₩52,138 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,712 | ₩52,078 | ₩51,712 | ₩52,078 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,342 | ₩52,137 | ₩51,342 | ₩52,137 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,509 | ₩51,607 | ₩51,118 | ₩51,118 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,669 | ₩51,669 | ₩51,254 | ₩51,254 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩51,990 | ₩51,990 | ₩51,576 | ₩51,589 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩51,856 | ₩52,048 | ₩51,856 | ₩52,048 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩51,809 | ₩51,856 | ₩51,456 | ₩51,456 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,757 | ₩52,757 | ₩52,417 | ₩52,417 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,256 | ₩53,256 | ₩52,537 | ₩52,897 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,118 | ₩53,118 | ₩53,108 | ₩53,108 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩54,839 | ₩54,839 | ₩53,897 | ₩53,897 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,408 | ₩56,408 | ₩55,336 | ₩55,387 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,539 | ₩54,567 | ₩54,539 | ₩54,567 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩54,926 | ₩55,157 | ₩54,380 | ₩55,157 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩53,765 | ₩54,471 | ₩53,765 | ₩54,471 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,565 | ₩54,255 | ₩53,565 | ₩54,255 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,233 | ₩54,233 | ₩53,618 | ₩53,658 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,558 | ₩53,885 | ₩53,558 | ₩53,618 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,338 | ₩53,578 | ₩52,617 | ₩53,542 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩53,925 | ₩53,925 | ₩53,539 | ₩53,539 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,458 | ₩53,898 | ₩53,458 | ₩53,865 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩51,951 | ₩51,951 | ₩51,951 | ₩51,951 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩52,003 | ₩52,150 | ₩51,496 | ₩51,843 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩50,962 | ₩51,293 | ₩50,962 | ₩51,293 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,182 | ₩51,182 | ₩51,182 | ₩51,182 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,055 | ₩51,221 | ₩51,055 | ₩51,221 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,162 | ₩51,589 | ₩51,162 | ₩51,436 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩52,016 | ₩52,911 | ₩51,389 | ₩51,489 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,296 | ₩51,636 | ₩50,962 | ₩51,636 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,189 | ₩51,496 | ₩51,154 | ₩51,154 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,203 | ₩52,257 | ₩51,592 | ₩51,592 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,257 | ₩52,377 | ₩52,070 | ₩52,234 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,377 | ₩52,377 | ₩51,749 | ₩52,080 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,157 | ₩52,550 | ₩52,030 | ₩52,183 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,198 | ₩53,271 | ₩52,293 | ₩52,293 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,446 | ₩54,446 | ₩53,545 | ₩53,545 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,642 | ₩53,725 | ₩53,642 | ₩53,694 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,072 | ₩54,072 | ₩53,872 | ₩54,019 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,324 | ₩53,658 | ₩53,235 | ₩53,235 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩52,857 | ₩53,204 | ₩52,857 | ₩53,142 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩52,964 | ₩52,964 | ₩52,601 | ₩52,601 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,030 | ₩53,151 | ₩52,030 | ₩53,151 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,263 | ₩52,390 | ₩51,826 | ₩51,826 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,484 | ₩53,071 | ₩52,484 | ₩52,732 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,457 | ₩52,617 | ₩52,403 | ₩52,473 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩52,003 | ₩52,056 | ₩51,803 | ₩51,803 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,657 | ₩52,657 | ₩51,883 | ₩52,088 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,617 | ₩52,617 | ₩52,310 | ₩52,382 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,151 | ₩53,284 | ₩52,911 | ₩52,911 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩52,911 | ₩53,231 | ₩52,831 | ₩52,903 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,297 | ₩52,357 | ₩51,991 | ₩52,357 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,589 | ₩51,923 | ₩51,589 | ₩51,871 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,150 | ₩52,150 | ₩51,952 | ₩51,952 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,283 | ₩52,283 | ₩52,016 | ₩52,270 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,310 | ₩52,464 | ₩52,177 | ₩52,350 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩51,843 | ₩52,737 | ₩51,843 | ₩52,552 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,195 | ₩51,322 | ₩50,802 | ₩51,322 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,134 | ₩50,989 | ₩50,134 | ₩50,879 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,214 | ₩50,475 | ₩50,214 | ₩50,421 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,295 | ₩50,348 | ₩49,954 | ₩50,156 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩50,933 | ₩51,069 | ₩50,895 | ₩50,930 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,416 | ₩51,669 | ₩51,401 | ₩51,401 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩51,923 | ₩52,177 | ₩51,536 | ₩51,696 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,617 | ₩52,617 | ₩52,137 | ₩52,257 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,183 | ₩52,737 | ₩52,183 | ₩52,657 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,609 | ₩51,912 | ₩51,609 | ₩51,912 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,157 | ₩52,157 | ₩51,803 | ₩52,024 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,617 | ₩52,897 | ₩51,974 | ₩51,974 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,337 | ₩53,098 | ₩52,337 | ₩52,881 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩52,777 | ₩52,977 | ₩52,350 | ₩52,456 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,704 | ₩52,704 | ₩52,632 | ₩52,632 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,323 | ₩52,869 | ₩52,270 | ₩52,869 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,123 | ₩53,324 | ₩52,123 | ₩52,751 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩51,876 | ₩52,110 | ₩51,870 | ₩52,110 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,656 | ₩52,133 | ₩51,656 | ₩51,830 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,276 | ₩51,736 | ₩51,256 | ₩51,681 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,722 | ₩51,149 | ₩50,722 | ₩51,055 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩50,882 | ₩50,962 | ₩50,428 | ₩50,523 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,322 | ₩52,190 | ₩50,602 | ₩50,840 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,337 | ₩52,337 | ₩51,656 | ₩51,656 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,203 | ₩52,229 | ₩51,763 | ₩51,848 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩52,003 | ₩52,003 | ₩51,987 | ₩51,987 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,110 | ₩52,343 | ₩52,103 | ₩52,323 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,609 | ₩51,830 | ₩51,600 | ₩51,600 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,095 | ₩51,310 | ₩51,082 | ₩51,310 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩50,922 | ₩51,629 | ₩50,922 | ₩51,572 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,310 | ₩51,429 | ₩50,868 | ₩50,868 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩51,789 | ₩51,789 | ₩51,149 | ₩51,149 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩51,830 | ₩52,150 | ₩51,603 | ₩51,603 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,457 | ₩52,791 | ₩52,211 | ₩52,211 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,110 | ₩52,358 | ₩51,910 | ₩52,358 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,604 | ₩52,604 | ₩52,150 | ₩52,237 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩52,804 | ₩52,924 | ₩52,564 | ₩52,564 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩52,937 | ₩53,064 | ₩52,777 | ₩53,064 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,538 | ₩53,631 | ₩53,166 | ₩53,166 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,391 | ₩54,225 | ₩53,391 | ₩54,025 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,393 | ₩53,531 | ₩53,004 | ₩53,266 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩52,897 | ₩53,035 | ₩52,871 | ₩53,035 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩52,844 | ₩53,004 | ₩52,751 | ₩52,884 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩52,951 | ₩53,258 | ₩52,951 | ₩53,098 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,365 | ₩53,485 | ₩53,271 | ₩53,271 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,058 | ₩53,284 | ₩53,058 | ₩53,284 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,056 | ₩53,083 | ₩52,056 | ₩52,811 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,363 | ₩52,710 | ₩52,043 | ₩52,043 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩52,964 | ₩53,143 | ₩52,964 | ₩53,088 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,021 | ₩54,021 | ₩53,098 | ₩53,098 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩54,019 | ₩54,059 | ₩53,486 | ₩53,486 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩53,856 | ₩53,925 | ₩53,773 | ₩53,773 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,179 | ₩54,419 | ₩53,952 | ₩54,085 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,286 | ₩54,379 | ₩53,752 | ₩54,059 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,060 | ₩55,060 | ₩54,379 | ₩54,379 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩55,754 | ₩56,034 | ₩55,473 | ₩55,554 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,660 | ₩56,021 | ₩55,460 | ₩55,660 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩55,914 | ₩55,926 | ₩55,407 | ₩55,407 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,500 | ₩55,901 | ₩55,340 | ₩55,647 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩55,820 | ₩55,901 | ₩55,687 | ₩55,887 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,181 | ₩56,515 | ₩55,941 | ₩55,941 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,288 | ₩56,581 | ₩55,660 | ₩56,381 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩56,915 | ₩56,968 | ₩56,061 | ₩56,968 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,127 | ₩57,142 | ₩56,127 | ₩57,142 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩54,887 | ₩55,487 | ₩54,874 | ₩55,340 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,732 | ₩54,846 | ₩53,391 | ₩54,438 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩54,994 | ₩54,994 | ₩54,112 | ₩54,352 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,689 | ₩57,996 | ₩57,662 | ₩57,996 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,728 | ₩57,809 | ₩56,728 | ₩57,622 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,648 | ₩56,729 | ₩56,341 | ₩56,488 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,354 | ₩56,568 | ₩55,861 | ₩56,568 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,195 | ₩57,449 | ₩56,621 | ₩56,621 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,648 | ₩57,218 | ₩56,461 | ₩57,142 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,396 | ₩57,509 | ₩56,942 | ₩57,048 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,023 | ₩58,023 | ₩57,202 | ₩57,315 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩57,783 | ₩58,224 | ₩57,614 | ₩57,956 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩57,769 | ₩58,010 | ₩57,155 | ₩57,409 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩57,823 | ₩58,704 | ₩57,756 | ₩57,756 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩57,836 | ₩58,130 | ₩57,529 | ₩57,823 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,669 | ₩57,836 | ₩57,596 | ₩57,836 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,457 | ₩58,457 | ₩57,542 | ₩57,542 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,477 | ₩59,278 | ₩58,477 | ₩59,104 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩57,909 | ₩58,757 | ₩57,823 | ₩58,583 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,720 | ₩59,611 | ₩57,654 | ₩58,543 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩55,807 | ₩57,476 | ₩55,714 | ₩57,169 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,193 | ₩56,341 | ₩55,193 | ₩56,337 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩54,766 | ₩55,620 | ₩54,766 | ₩55,620 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,659 | ₩55,006 | ₩54,659 | ₩54,940 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,446 | ₩54,900 | ₩54,392 | ₩54,566 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,660 | ₩55,660 | ₩54,726 | ₩54,726 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,086 | ₩56,101 | ₩55,086 | ₩56,007 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩55,927 | ₩55,927 | ₩55,514 | ₩55,647 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,114 | ₩56,294 | ₩56,007 | ₩56,294 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,575 | ₩56,575 | ₩56,007 | ₩56,368 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,209 | ₩57,209 | ₩56,168 | ₩56,434 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,620 | ₩57,892 | ₩57,449 | ₩57,676 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩57,929 | ₩57,929 | ₩57,436 | ₩57,622 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,130 | ₩58,984 | ₩57,809 | ₩57,876 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,397 | ₩58,397 | ₩57,836 | ₩58,036 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,170 | ₩58,717 | ₩58,103 | ₩58,717 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩58,850 | ₩58,864 | ₩58,437 | ₩58,797 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩58,810 | ₩59,478 | ₩58,770 | ₩59,051 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩58,810 | ₩58,810 | ₩58,063 | ₩58,397 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,423 | ₩58,959 | ₩58,423 | ₩58,810 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,437 | ₩59,359 | ₩58,437 | ₩58,730 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,504 | ₩59,504 | ₩58,290 | ₩58,704 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,705 | ₩60,045 | ₩59,571 | ₩59,571 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,504 | ₩59,918 | ₩59,504 | ₩59,745 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,211 | ₩59,504 | ₩58,964 | ₩59,331 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,611 | ₩59,611 | ₩59,024 | ₩59,144 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,412 | ₩59,638 | ₩59,386 | ₩59,625 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,411 | ₩59,771 | ₩59,291 | ₩59,531 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,077 | ₩59,558 | ₩58,984 | ₩59,558 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩59,958 | ₩59,998 | ₩58,971 | ₩59,211 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,118 | ₩60,399 | ₩60,118 | ₩60,185 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩59,878 | ₩60,415 | ₩59,785 | ₩60,359 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩60,839 | ₩60,839 | ₩59,678 | ₩59,825 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,212 | ₩60,679 | ₩60,012 | ₩60,626 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,478 | ₩59,852 | ₩59,184 | ₩59,830 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩58,997 | ₩59,538 | ₩58,945 | ₩59,264 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,610 | ₩59,197 | ₩58,570 | ₩58,570 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,518 | ₩59,518 | ₩58,690 | ₩58,714 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,199 | ₩60,199 | ₩58,704 | ₩59,424 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,572 | ₩60,959 | ₩60,399 | ₩60,959 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩60,986 | ₩61,066 | ₩60,345 | ₩60,687 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,613 | ₩61,613 | ₩60,967 | ₩60,967 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,373 | ₩61,373 | ₩60,732 | ₩61,213 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩61,993 | ₩62,134 | ₩61,587 | ₩61,587 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,534 | ₩62,868 | ₩62,521 | ₩62,601 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,041 | ₩62,290 | ₩61,955 | ₩62,214 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,707 | ₩62,194 | ₩61,559 | ₩61,854 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩60,746 | ₩61,640 | ₩60,252 | ₩61,640 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,280 | ₩61,867 | ₩61,133 | ₩61,133 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,186 | ₩61,760 | ₩60,959 | ₩60,959 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,200 | ₩61,200 | ₩60,212 | ₩60,973 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,213 | ₩61,706 | ₩61,026 | ₩61,427 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,361 | ₩62,521 | ₩61,373 | ₩61,373 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,215 | ₩63,322 | ₩62,067 | ₩62,481 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,707 | ₩63,148 | ₩61,707 | ₩62,975 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,599 | ₩61,740 | ₩60,599 | ₩61,587 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,666 | ₩60,774 | ₩60,305 | ₩60,746 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,266 | ₩61,293 | ₩60,626 | ₩60,786 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,479 | ₩61,266 | ₩60,479 | ₩61,266 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,650 | ₩60,466 | ₩59,650 | ₩60,372 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩59,845 | ₩60,385 | ₩59,625 | ₩59,852 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,557 | ₩59,691 | ₩58,370 | ₩59,585 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,276 | ₩58,276 | ₩57,502 | ₩57,849 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,063 | ₩58,463 | ₩58,063 | ₩58,423 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,184 | ₩58,810 | ₩58,184 | ₩58,557 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,370 | ₩58,370 | ₩57,823 | ₩58,103 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,531 | ₩59,543 | ₩58,890 | ₩58,890 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,519 | ₩60,519 | ₩59,411 | ₩59,838 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,479 | ₩60,906 | ₩60,425 | ₩60,666 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩60,732 | ₩60,746 | ₩60,319 | ₩60,546 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,694 | ₩60,853 | ₩60,412 | ₩60,773 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩60,999 | ₩61,333 | ₩60,732 | ₩60,732 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩60,732 | ₩61,200 | ₩60,626 | ₩61,200 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩60,746 | ₩61,333 | ₩60,746 | ₩61,080 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,066 | ₩61,066 | ₩60,519 | ₩60,679 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,400 | ₩61,800 | ₩61,030 | ₩61,800 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩60,939 | ₩61,835 | ₩60,879 | ₩61,800 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,173 | ₩61,667 | ₩60,973 | ₩61,520 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩61,920 | ₩62,041 | ₩61,174 | ₩61,186 | -1.19% | 2.6만 |
|---|