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 | ₩52,083 | ₩52,256 | ₩52,083 | ₩52,176 | +0.18% | 1천 |
| 2026.10.08 | ₩51,495 | ₩51,909 | ₩51,188 | ₩51,706 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,281 | ₩51,281 | ₩51,041 | ₩51,136 | -0.28% | 2.6천 |
| 2026.10.06 | ₩50,801 | ₩51,168 | ₩50,801 | ₩51,041 | +0.47% | 1.8천 |
| 2026.10.05 | ₩50,995 | ₩50,995 | ₩50,995 | ₩50,995 | 0.00% | 400 |
| 2026.10.02 | ₩50,734 | ₩50,814 | ₩50,734 | ₩50,814 | +0.16% | 1천 |
| 2026.10.01 | ₩49,839 | ₩50,708 | ₩49,839 | ₩50,708 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,627 | ₩50,801 | ₩50,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,520 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩50,881 | ₩50,914 | ₩50,727 | ₩50,914 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,215 | ₩51,215 | ₩50,985 | ₩50,985 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,495 | ₩52,016 | ₩51,121 | ₩51,348 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,682 | ₩51,735 | ₩51,463 | ₩51,463 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,669 | ₩51,961 | ₩51,669 | ₩51,743 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,215 | ₩51,268 | ₩51,148 | ₩51,197 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,548 | ₩51,669 | ₩51,128 | ₩51,128 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,755 | ₩52,143 | ₩51,755 | ₩51,936 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,270 | ₩52,283 | ₩52,135 | ₩52,135 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,391 | ₩53,792 | ₩53,111 | ₩53,449 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,777 | ₩52,964 | ₩52,777 | ₩52,961 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,456 | ₩52,911 | ₩52,456 | ₩52,817 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩52,042 | ₩52,363 | ₩52,042 | ₩52,363 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩51,949 | ₩52,032 | ₩51,789 | ₩52,032 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩51,842 | ₩52,083 | ₩51,842 | ₩51,982 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,669 | ₩51,949 | ₩51,588 | ₩51,901 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,123 | ₩52,223 | ₩52,002 | ₩52,002 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,376 | ₩52,463 | ₩52,203 | ₩52,367 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,083 | ₩52,083 | ₩52,002 | ₩52,002 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,775 | ₩51,877 | ₩51,727 | ₩51,727 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩51,909 | ₩51,942 | ₩51,795 | ₩51,942 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,270 | ₩52,283 | ₩52,270 | ₩52,283 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,615 | ₩52,083 | ₩51,615 | ₩52,083 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,336 | ₩52,497 | ₩52,103 | ₩52,164 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,738 | ₩52,104 | ₩51,738 | ₩52,104 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,368 | ₩52,163 | ₩51,368 | ₩52,163 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,535 | ₩51,633 | ₩51,144 | ₩51,144 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,695 | ₩51,695 | ₩51,280 | ₩51,280 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩52,016 | ₩52,016 | ₩51,602 | ₩51,615 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩51,882 | ₩52,075 | ₩51,882 | ₩52,075 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩51,835 | ₩51,882 | ₩51,482 | ₩51,482 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,784 | ₩52,784 | ₩52,443 | ₩52,443 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,283 | ₩53,283 | ₩52,563 | ₩52,924 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,144 | ₩53,144 | ₩53,135 | ₩53,135 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩54,867 | ₩54,867 | ₩53,924 | ₩53,924 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,436 | ₩56,436 | ₩55,364 | ₩55,414 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,566 | ₩54,595 | ₩54,566 | ₩54,595 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩54,954 | ₩55,185 | ₩54,408 | ₩55,185 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩53,792 | ₩54,498 | ₩53,792 | ₩54,498 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,592 | ₩54,282 | ₩53,592 | ₩54,282 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,261 | ₩54,261 | ₩53,645 | ₩53,685 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,585 | ₩53,912 | ₩53,585 | ₩53,645 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,365 | ₩53,605 | ₩52,643 | ₩53,569 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩53,952 | ₩53,952 | ₩53,566 | ₩53,566 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,485 | ₩53,925 | ₩53,485 | ₩53,892 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩51,977 | ₩51,977 | ₩51,977 | ₩51,977 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩52,029 | ₩52,176 | ₩51,522 | ₩51,869 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩50,987 | ₩51,319 | ₩50,987 | ₩51,319 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,208 | ₩51,208 | ₩51,208 | ₩51,208 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,081 | ₩51,247 | ₩51,081 | ₩51,247 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,188 | ₩51,615 | ₩51,188 | ₩51,462 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩52,042 | ₩52,937 | ₩51,415 | ₩51,515 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,321 | ₩51,662 | ₩50,987 | ₩51,662 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,215 | ₩51,522 | ₩51,180 | ₩51,180 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,229 | ₩52,283 | ₩51,618 | ₩51,618 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,283 | ₩52,403 | ₩52,096 | ₩52,260 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,403 | ₩52,403 | ₩51,775 | ₩52,107 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,183 | ₩52,577 | ₩52,056 | ₩52,209 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,224 | ₩53,298 | ₩52,319 | ₩52,319 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,473 | ₩54,473 | ₩53,572 | ₩53,572 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,669 | ₩53,752 | ₩53,669 | ₩53,721 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,099 | ₩54,099 | ₩53,899 | ₩54,046 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,351 | ₩53,685 | ₩53,262 | ₩53,262 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩52,884 | ₩53,231 | ₩52,884 | ₩53,168 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩52,991 | ₩52,991 | ₩52,627 | ₩52,627 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,056 | ₩53,178 | ₩52,056 | ₩53,178 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,290 | ₩52,416 | ₩51,852 | ₩51,852 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,510 | ₩53,097 | ₩52,510 | ₩52,758 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,483 | ₩52,643 | ₩52,430 | ₩52,499 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩52,029 | ₩52,083 | ₩51,829 | ₩51,829 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,684 | ₩52,684 | ₩51,909 | ₩52,115 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,643 | ₩52,643 | ₩52,336 | ₩52,408 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,178 | ₩53,311 | ₩52,937 | ₩52,937 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩52,937 | ₩53,258 | ₩52,857 | ₩52,929 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,323 | ₩52,383 | ₩52,017 | ₩52,383 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,615 | ₩51,949 | ₩51,615 | ₩51,897 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,176 | ₩52,176 | ₩51,978 | ₩51,978 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,310 | ₩52,310 | ₩52,042 | ₩52,296 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,336 | ₩52,490 | ₩52,203 | ₩52,376 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩51,869 | ₩52,764 | ₩51,869 | ₩52,578 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,221 | ₩51,348 | ₩50,827 | ₩51,348 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,160 | ₩51,014 | ₩50,160 | ₩50,905 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,240 | ₩50,500 | ₩50,240 | ₩50,447 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,320 | ₩50,373 | ₩49,979 | ₩50,181 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩50,958 | ₩51,094 | ₩50,921 | ₩50,955 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,442 | ₩51,695 | ₩51,427 | ₩51,427 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩51,949 | ₩52,203 | ₩51,562 | ₩51,722 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,643 | ₩52,643 | ₩52,163 | ₩52,283 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,209 | ₩52,764 | ₩52,209 | ₩52,684 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,635 | ₩51,938 | ₩51,635 | ₩51,938 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,183 | ₩52,183 | ₩51,829 | ₩52,051 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,643 | ₩52,924 | ₩52,000 | ₩52,000 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,363 | ₩53,124 | ₩52,363 | ₩52,908 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩52,804 | ₩53,004 | ₩52,376 | ₩52,482 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,730 | ₩52,730 | ₩52,658 | ₩52,658 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,350 | ₩52,896 | ₩52,296 | ₩52,896 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,149 | ₩53,351 | ₩52,149 | ₩52,777 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩51,902 | ₩52,136 | ₩51,896 | ₩52,136 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,682 | ₩52,159 | ₩51,682 | ₩51,856 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,301 | ₩51,762 | ₩51,281 | ₩51,707 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,747 | ₩51,174 | ₩50,747 | ₩51,081 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩50,907 | ₩50,987 | ₩50,453 | ₩50,548 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,348 | ₩52,216 | ₩50,627 | ₩50,866 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,363 | ₩52,363 | ₩51,682 | ₩51,682 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,229 | ₩52,255 | ₩51,789 | ₩51,874 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩52,029 | ₩52,029 | ₩52,013 | ₩52,013 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,136 | ₩52,370 | ₩52,129 | ₩52,350 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,635 | ₩51,856 | ₩51,626 | ₩51,626 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,121 | ₩51,336 | ₩51,108 | ₩51,336 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩50,947 | ₩51,655 | ₩50,947 | ₩51,598 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,336 | ₩51,455 | ₩50,894 | ₩50,894 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩51,815 | ₩51,815 | ₩51,174 | ₩51,174 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩51,856 | ₩52,176 | ₩51,628 | ₩51,628 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,483 | ₩52,817 | ₩52,237 | ₩52,237 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,136 | ₩52,384 | ₩51,936 | ₩52,384 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,630 | ₩52,630 | ₩52,176 | ₩52,263 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩52,830 | ₩52,951 | ₩52,590 | ₩52,590 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩52,964 | ₩53,091 | ₩52,804 | ₩53,091 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,565 | ₩53,658 | ₩53,192 | ₩53,192 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,418 | ₩54,253 | ₩53,418 | ₩54,052 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,419 | ₩53,558 | ₩53,031 | ₩53,292 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩52,924 | ₩53,061 | ₩52,897 | ₩53,061 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩52,870 | ₩53,031 | ₩52,777 | ₩52,911 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩52,977 | ₩53,284 | ₩52,977 | ₩53,124 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,391 | ₩53,511 | ₩53,298 | ₩53,298 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,084 | ₩53,311 | ₩53,084 | ₩53,311 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,083 | ₩53,110 | ₩52,083 | ₩52,837 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,390 | ₩52,737 | ₩52,069 | ₩52,069 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩52,991 | ₩53,170 | ₩52,991 | ₩53,115 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,048 | ₩54,048 | ₩53,124 | ₩53,124 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩54,046 | ₩54,086 | ₩53,513 | ₩53,513 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩53,883 | ₩53,952 | ₩53,800 | ₩53,800 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,206 | ₩54,446 | ₩53,979 | ₩54,112 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,313 | ₩54,406 | ₩53,779 | ₩54,086 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,087 | ₩55,087 | ₩54,406 | ₩54,406 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩55,782 | ₩56,062 | ₩55,501 | ₩55,581 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,688 | ₩56,049 | ₩55,488 | ₩55,688 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩55,942 | ₩55,954 | ₩55,435 | ₩55,435 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,528 | ₩55,929 | ₩55,368 | ₩55,675 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩55,849 | ₩55,929 | ₩55,715 | ₩55,915 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,209 | ₩56,543 | ₩55,969 | ₩55,969 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,316 | ₩56,610 | ₩55,688 | ₩56,409 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩56,944 | ₩56,997 | ₩56,089 | ₩56,997 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,156 | ₩57,171 | ₩56,156 | ₩57,171 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩54,915 | ₩55,515 | ₩54,902 | ₩55,368 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,759 | ₩54,874 | ₩53,418 | ₩54,465 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩55,022 | ₩55,022 | ₩54,139 | ₩54,380 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,718 | ₩58,025 | ₩57,691 | ₩58,025 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,757 | ₩57,838 | ₩56,757 | ₩57,651 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,676 | ₩56,758 | ₩56,369 | ₩56,516 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,383 | ₩56,596 | ₩55,889 | ₩56,596 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,224 | ₩57,478 | ₩56,650 | ₩56,650 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,676 | ₩57,247 | ₩56,490 | ₩57,171 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,424 | ₩57,538 | ₩56,970 | ₩57,077 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,052 | ₩58,052 | ₩57,231 | ₩57,344 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩57,812 | ₩58,254 | ₩57,643 | ₩57,985 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩57,798 | ₩58,039 | ₩57,184 | ₩57,438 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩57,852 | ₩58,733 | ₩57,785 | ₩57,785 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩57,865 | ₩58,159 | ₩57,558 | ₩57,852 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,698 | ₩57,865 | ₩57,625 | ₩57,865 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,486 | ₩58,486 | ₩57,571 | ₩57,571 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,506 | ₩59,307 | ₩58,506 | ₩59,134 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩57,938 | ₩58,787 | ₩57,852 | ₩58,613 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,749 | ₩59,641 | ₩57,683 | ₩58,573 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩55,835 | ₩57,504 | ₩55,742 | ₩57,197 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,221 | ₩56,369 | ₩55,221 | ₩56,365 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩54,794 | ₩55,648 | ₩54,794 | ₩55,648 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,687 | ₩55,034 | ₩54,687 | ₩54,967 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,473 | ₩54,927 | ₩54,420 | ₩54,593 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,688 | ₩55,688 | ₩54,753 | ₩54,753 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,114 | ₩56,129 | ₩55,114 | ₩56,035 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩55,955 | ₩55,955 | ₩55,541 | ₩55,675 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,142 | ₩56,323 | ₩56,035 | ₩56,323 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,603 | ₩56,603 | ₩56,035 | ₩56,396 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,237 | ₩57,237 | ₩56,196 | ₩56,463 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,649 | ₩57,921 | ₩57,478 | ₩57,705 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩57,959 | ₩57,959 | ₩57,464 | ₩57,651 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,159 | ₩59,014 | ₩57,838 | ₩57,905 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,426 | ₩58,426 | ₩57,865 | ₩58,065 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,199 | ₩58,746 | ₩58,132 | ₩58,746 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩58,880 | ₩58,893 | ₩58,466 | ₩58,827 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩58,840 | ₩59,508 | ₩58,800 | ₩59,080 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩58,840 | ₩58,840 | ₩58,092 | ₩58,426 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,453 | ₩58,988 | ₩58,453 | ₩58,840 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,466 | ₩59,389 | ₩58,466 | ₩58,760 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,534 | ₩59,534 | ₩58,319 | ₩58,733 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,735 | ₩60,075 | ₩59,601 | ₩59,601 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,534 | ₩59,948 | ₩59,534 | ₩59,775 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,241 | ₩59,534 | ₩58,994 | ₩59,361 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,641 | ₩59,641 | ₩59,054 | ₩59,174 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,442 | ₩59,668 | ₩59,416 | ₩59,655 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,441 | ₩59,801 | ₩59,321 | ₩59,561 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,107 | ₩59,588 | ₩59,014 | ₩59,588 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩59,988 | ₩60,028 | ₩59,000 | ₩59,241 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,149 | ₩60,429 | ₩60,149 | ₩60,215 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩59,908 | ₩60,445 | ₩59,815 | ₩60,389 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩60,870 | ₩60,870 | ₩59,708 | ₩59,855 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,242 | ₩60,710 | ₩60,042 | ₩60,656 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,508 | ₩59,882 | ₩59,214 | ₩59,860 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩59,027 | ₩59,568 | ₩58,975 | ₩59,294 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,640 | ₩59,227 | ₩58,600 | ₩58,600 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,548 | ₩59,548 | ₩58,720 | ₩58,744 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,229 | ₩60,229 | ₩58,733 | ₩59,454 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,603 | ₩60,990 | ₩60,429 | ₩60,990 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩61,017 | ₩61,097 | ₩60,376 | ₩60,718 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,644 | ₩61,644 | ₩60,998 | ₩60,998 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,404 | ₩61,404 | ₩60,763 | ₩61,244 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩62,024 | ₩62,165 | ₩61,618 | ₩61,618 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,566 | ₩62,900 | ₩62,552 | ₩62,633 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,072 | ₩62,321 | ₩61,986 | ₩62,245 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,738 | ₩62,225 | ₩61,590 | ₩61,885 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩60,776 | ₩61,671 | ₩60,282 | ₩61,671 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,311 | ₩61,898 | ₩61,164 | ₩61,164 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,217 | ₩61,791 | ₩60,990 | ₩60,990 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,230 | ₩61,230 | ₩60,242 | ₩61,003 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,244 | ₩61,737 | ₩61,057 | ₩61,457 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,392 | ₩62,552 | ₩61,404 | ₩61,404 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,247 | ₩63,354 | ₩62,098 | ₩62,512 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,738 | ₩63,180 | ₩61,738 | ₩63,007 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,629 | ₩61,771 | ₩60,629 | ₩61,618 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,696 | ₩60,804 | ₩60,336 | ₩60,776 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,297 | ₩61,324 | ₩60,656 | ₩60,816 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,509 | ₩61,297 | ₩60,509 | ₩61,297 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,680 | ₩60,496 | ₩59,680 | ₩60,402 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩59,875 | ₩60,416 | ₩59,655 | ₩59,882 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,586 | ₩59,721 | ₩58,399 | ₩59,614 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,306 | ₩58,306 | ₩57,531 | ₩57,878 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,092 | ₩58,493 | ₩58,092 | ₩58,453 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,214 | ₩58,840 | ₩58,214 | ₩58,586 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,399 | ₩58,399 | ₩57,852 | ₩58,132 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,561 | ₩59,573 | ₩58,920 | ₩58,920 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,549 | ₩60,549 | ₩59,441 | ₩59,868 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,509 | ₩60,937 | ₩60,456 | ₩60,696 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩60,763 | ₩60,776 | ₩60,349 | ₩60,576 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,724 | ₩60,883 | ₩60,442 | ₩60,803 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩61,030 | ₩61,364 | ₩60,763 | ₩60,763 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩60,763 | ₩61,230 | ₩60,656 | ₩61,230 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩60,776 | ₩61,364 | ₩60,776 | ₩61,110 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,097 | ₩61,097 | ₩60,549 | ₩60,710 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,431 | ₩61,831 | ₩61,061 | ₩61,831 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩60,970 | ₩61,866 | ₩60,910 | ₩61,831 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,204 | ₩61,698 | ₩61,003 | ₩61,551 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩61,952 | ₩62,072 | ₩61,205 | ₩61,217 | -1.19% | 2.6만 |
|---|