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 | ₩52,177 | ₩52,351 | ₩52,177 | ₩52,271 | +0.18% | 1천 |
| 2026.10.08 | ₩51,589 | ₩52,003 | ₩51,281 | ₩51,800 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,375 | ₩51,375 | ₩51,134 | ₩51,229 | -0.28% | 2.6천 |
| 2026.10.06 | ₩50,893 | ₩51,261 | ₩50,893 | ₩51,134 | +0.47% | 1.8천 |
| 2026.10.05 | ₩51,088 | ₩51,088 | ₩51,088 | ₩51,088 | 0.00% | 400 |
| 2026.10.02 | ₩50,826 | ₩50,906 | ₩50,826 | ₩50,906 | +0.16% | 1천 |
| 2026.10.01 | ₩49,930 | ₩50,801 | ₩49,930 | ₩50,801 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,719 | ₩50,893 | ₩50,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,612 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩50,973 | ₩51,007 | ₩50,819 | ₩51,007 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,308 | ₩51,308 | ₩51,078 | ₩51,078 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,589 | ₩52,110 | ₩51,214 | ₩51,441 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,776 | ₩51,829 | ₩51,557 | ₩51,557 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,763 | ₩52,056 | ₩51,763 | ₩51,837 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,308 | ₩51,361 | ₩51,241 | ₩51,290 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,642 | ₩51,763 | ₩51,221 | ₩51,221 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,850 | ₩52,238 | ₩51,850 | ₩52,030 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,365 | ₩52,378 | ₩52,229 | ₩52,229 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,488 | ₩53,890 | ₩53,207 | ₩53,546 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,873 | ₩53,060 | ₩52,873 | ₩53,058 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,552 | ₩53,007 | ₩52,552 | ₩52,913 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩52,137 | ₩52,458 | ₩52,137 | ₩52,458 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩52,044 | ₩52,126 | ₩51,883 | ₩52,126 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩51,937 | ₩52,177 | ₩51,937 | ₩52,077 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,763 | ₩52,044 | ₩51,682 | ₩51,995 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,217 | ₩52,318 | ₩52,097 | ₩52,097 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,472 | ₩52,559 | ₩52,298 | ₩52,462 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,177 | ₩52,177 | ₩52,097 | ₩52,097 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,870 | ₩51,971 | ₩51,821 | ₩51,821 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩52,003 | ₩52,037 | ₩51,890 | ₩52,037 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,365 | ₩52,378 | ₩52,365 | ₩52,378 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,709 | ₩52,177 | ₩51,709 | ₩52,177 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,432 | ₩52,592 | ₩52,197 | ₩52,259 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,832 | ₩52,199 | ₩51,832 | ₩52,199 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,462 | ₩52,258 | ₩51,462 | ₩52,258 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,629 | ₩51,726 | ₩51,237 | ₩51,237 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,789 | ₩51,789 | ₩51,373 | ₩51,373 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩52,110 | ₩52,110 | ₩51,696 | ₩51,709 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩51,977 | ₩52,169 | ₩51,977 | ₩52,169 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩51,930 | ₩51,977 | ₩51,575 | ₩51,575 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,880 | ₩52,880 | ₩52,539 | ₩52,539 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,380 | ₩53,380 | ₩52,659 | ₩53,020 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,241 | ₩53,241 | ₩53,232 | ₩53,232 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩54,967 | ₩54,967 | ₩54,022 | ₩54,022 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,539 | ₩56,539 | ₩55,464 | ₩55,515 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,666 | ₩54,694 | ₩54,666 | ₩54,694 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩55,054 | ₩55,285 | ₩54,507 | ₩55,285 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩53,890 | ₩54,598 | ₩53,890 | ₩54,598 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,689 | ₩54,381 | ₩53,689 | ₩54,381 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,359 | ₩54,359 | ₩53,743 | ₩53,783 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,682 | ₩54,010 | ₩53,682 | ₩53,743 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,462 | ₩53,703 | ₩52,739 | ₩53,666 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩54,050 | ₩54,050 | ₩53,664 | ₩53,664 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,582 | ₩54,024 | ₩53,582 | ₩53,990 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩52,072 | ₩52,072 | ₩52,072 | ₩52,072 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩52,124 | ₩52,271 | ₩51,615 | ₩51,963 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩51,080 | ₩51,412 | ₩51,080 | ₩51,412 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,301 | ₩51,301 | ₩51,301 | ₩51,301 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,174 | ₩51,340 | ₩51,174 | ₩51,340 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,281 | ₩51,709 | ₩51,281 | ₩51,555 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩52,137 | ₩53,034 | ₩51,508 | ₩51,609 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,415 | ₩51,756 | ₩51,080 | ₩51,756 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,308 | ₩51,615 | ₩51,273 | ₩51,273 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,324 | ₩52,378 | ₩51,712 | ₩51,712 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,378 | ₩52,498 | ₩52,191 | ₩52,355 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,498 | ₩52,498 | ₩51,870 | ₩52,201 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,278 | ₩52,672 | ₩52,151 | ₩52,304 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,321 | ₩53,395 | ₩52,414 | ₩52,414 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,572 | ₩54,572 | ₩53,669 | ₩53,669 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,767 | ₩53,850 | ₩53,767 | ₩53,819 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,198 | ₩54,198 | ₩53,997 | ₩54,144 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,448 | ₩53,783 | ₩53,359 | ₩53,359 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩52,980 | ₩53,328 | ₩52,980 | ₩53,265 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩53,087 | ₩53,087 | ₩52,723 | ₩52,723 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,151 | ₩53,274 | ₩52,151 | ₩53,274 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,385 | ₩52,512 | ₩51,946 | ₩51,946 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,605 | ₩53,194 | ₩52,605 | ₩52,854 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,579 | ₩52,739 | ₩52,525 | ₩52,595 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩52,124 | ₩52,177 | ₩51,923 | ₩51,923 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,779 | ₩52,779 | ₩52,003 | ₩52,209 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,739 | ₩52,739 | ₩52,432 | ₩52,504 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,274 | ₩53,408 | ₩53,034 | ₩53,034 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩53,034 | ₩53,355 | ₩52,953 | ₩53,026 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,418 | ₩52,478 | ₩52,112 | ₩52,478 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,709 | ₩52,044 | ₩51,709 | ₩51,991 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,271 | ₩52,271 | ₩52,073 | ₩52,073 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,405 | ₩52,405 | ₩52,137 | ₩52,391 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,432 | ₩52,585 | ₩52,298 | ₩52,472 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩51,963 | ₩52,860 | ₩51,963 | ₩52,674 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,314 | ₩51,441 | ₩50,920 | ₩51,441 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,251 | ₩51,107 | ₩50,251 | ₩50,997 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,331 | ₩50,592 | ₩50,331 | ₩50,538 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,411 | ₩50,465 | ₩50,070 | ₩50,272 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩51,051 | ₩51,187 | ₩51,013 | ₩51,048 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,535 | ₩51,789 | ₩51,520 | ₩51,520 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩52,044 | ₩52,298 | ₩51,656 | ₩51,816 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,739 | ₩52,739 | ₩52,258 | ₩52,378 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,304 | ₩52,860 | ₩52,304 | ₩52,779 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,729 | ₩52,033 | ₩51,729 | ₩52,033 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,278 | ₩52,278 | ₩51,923 | ₩52,145 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,739 | ₩53,020 | ₩52,094 | ₩52,094 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,458 | ₩53,221 | ₩52,458 | ₩53,004 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩52,900 | ₩53,100 | ₩52,472 | ₩52,577 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,826 | ₩52,826 | ₩52,754 | ₩52,754 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,445 | ₩52,992 | ₩52,391 | ₩52,992 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,244 | ₩53,448 | ₩52,244 | ₩52,873 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩51,997 | ₩52,231 | ₩51,990 | ₩52,231 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,776 | ₩52,254 | ₩51,776 | ₩51,950 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,395 | ₩51,856 | ₩51,375 | ₩51,801 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,839 | ₩51,268 | ₩50,839 | ₩51,174 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩51,000 | ₩51,080 | ₩50,545 | ₩50,640 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,441 | ₩52,311 | ₩50,719 | ₩50,959 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,458 | ₩52,458 | ₩51,776 | ₩51,776 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,324 | ₩52,350 | ₩51,883 | ₩51,969 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩52,124 | ₩52,124 | ₩52,108 | ₩52,108 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,231 | ₩52,465 | ₩52,224 | ₩52,445 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,729 | ₩51,950 | ₩51,720 | ₩51,720 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,214 | ₩51,429 | ₩51,201 | ₩51,429 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩51,040 | ₩51,749 | ₩51,040 | ₩51,692 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,429 | ₩51,549 | ₩50,987 | ₩50,987 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩51,910 | ₩51,910 | ₩51,268 | ₩51,268 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩51,950 | ₩52,271 | ₩51,722 | ₩51,722 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,579 | ₩52,913 | ₩52,333 | ₩52,333 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,231 | ₩52,480 | ₩52,030 | ₩52,480 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,726 | ₩52,726 | ₩52,271 | ₩52,358 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩52,927 | ₩53,047 | ₩52,686 | ₩52,686 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩53,060 | ₩53,187 | ₩52,900 | ₩53,187 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,662 | ₩53,756 | ₩53,289 | ₩53,289 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,515 | ₩54,351 | ₩53,515 | ₩54,151 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,517 | ₩53,656 | ₩53,127 | ₩53,389 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩53,020 | ₩53,158 | ₩52,993 | ₩53,158 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩52,967 | ₩53,127 | ₩52,873 | ₩53,007 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩53,074 | ₩53,381 | ₩53,074 | ₩53,221 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,488 | ₩53,609 | ₩53,395 | ₩53,395 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,181 | ₩53,408 | ₩53,181 | ₩53,408 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,177 | ₩53,206 | ₩52,177 | ₩52,933 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,485 | ₩52,833 | ₩52,164 | ₩52,164 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩53,087 | ₩53,266 | ₩53,087 | ₩53,211 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,147 | ₩54,147 | ₩53,221 | ₩53,221 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩54,144 | ₩54,184 | ₩53,610 | ₩53,610 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩53,981 | ₩54,050 | ₩53,898 | ₩53,898 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,305 | ₩54,545 | ₩54,077 | ₩54,211 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,412 | ₩54,505 | ₩53,876 | ₩54,184 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,188 | ₩55,188 | ₩54,505 | ₩54,505 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩55,883 | ₩56,164 | ₩55,602 | ₩55,683 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,790 | ₩56,151 | ₩55,589 | ₩55,790 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩56,044 | ₩56,056 | ₩55,535 | ₩55,535 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,629 | ₩56,030 | ₩55,469 | ₩55,776 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩55,950 | ₩56,030 | ₩55,816 | ₩56,017 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,311 | ₩56,646 | ₩56,071 | ₩56,071 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,418 | ₩56,713 | ₩55,790 | ₩56,512 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩57,047 | ₩57,101 | ₩56,191 | ₩57,101 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,258 | ₩57,275 | ₩56,258 | ₩57,275 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩55,015 | ₩55,616 | ₩55,002 | ₩55,469 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,856 | ₩54,973 | ₩53,515 | ₩54,564 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩55,122 | ₩55,122 | ₩54,238 | ₩54,478 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,823 | ₩58,131 | ₩57,796 | ₩58,131 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,860 | ₩57,944 | ₩56,860 | ₩57,756 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,780 | ₩56,861 | ₩56,472 | ₩56,619 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,485 | ₩56,699 | ₩55,990 | ₩56,699 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,328 | ₩57,582 | ₩56,753 | ₩56,753 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,780 | ₩57,351 | ₩56,592 | ₩57,275 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,529 | ₩57,643 | ₩57,074 | ₩57,181 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,158 | ₩58,158 | ₩57,335 | ₩57,449 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩57,917 | ₩58,360 | ₩57,748 | ₩58,091 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩57,903 | ₩58,144 | ₩57,288 | ₩57,542 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩57,957 | ₩58,840 | ₩57,890 | ₩57,890 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩57,970 | ₩58,265 | ₩57,663 | ₩57,957 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,803 | ₩57,970 | ₩57,730 | ₩57,970 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,592 | ₩58,592 | ₩57,676 | ₩57,676 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,613 | ₩59,415 | ₩58,613 | ₩59,241 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩58,044 | ₩58,893 | ₩57,957 | ₩58,720 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,854 | ₩59,750 | ₩57,788 | ₩58,679 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩55,937 | ₩57,609 | ₩55,843 | ₩57,301 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,321 | ₩56,472 | ₩55,321 | ₩56,468 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩54,893 | ₩55,749 | ₩54,893 | ₩55,749 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,786 | ₩55,134 | ₩54,786 | ₩55,067 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,572 | ₩55,027 | ₩54,519 | ₩54,693 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,790 | ₩55,790 | ₩54,853 | ₩54,853 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,214 | ₩56,231 | ₩55,214 | ₩56,137 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩56,057 | ₩56,057 | ₩55,642 | ₩55,776 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,244 | ₩56,425 | ₩56,137 | ₩56,425 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,706 | ₩56,706 | ₩56,137 | ₩56,499 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,342 | ₩57,342 | ₩56,298 | ₩56,566 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,754 | ₩58,027 | ₩57,582 | ₩57,810 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩58,064 | ₩58,064 | ₩57,569 | ₩57,756 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,265 | ₩59,121 | ₩57,944 | ₩58,010 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,532 | ₩58,532 | ₩57,970 | ₩58,171 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,305 | ₩58,853 | ₩58,238 | ₩58,853 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩58,987 | ₩59,001 | ₩58,572 | ₩58,934 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩58,947 | ₩59,616 | ₩58,907 | ₩59,188 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩58,947 | ₩58,947 | ₩58,198 | ₩58,532 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,559 | ₩59,095 | ₩58,559 | ₩58,947 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,572 | ₩59,497 | ₩58,572 | ₩58,867 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,643 | ₩59,643 | ₩58,425 | ₩58,840 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,843 | ₩60,185 | ₩59,710 | ₩59,710 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,643 | ₩60,057 | ₩59,643 | ₩59,884 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,348 | ₩59,643 | ₩59,101 | ₩59,469 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,750 | ₩59,750 | ₩59,161 | ₩59,281 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,550 | ₩59,776 | ₩59,524 | ₩59,763 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,549 | ₩59,910 | ₩59,429 | ₩59,669 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,215 | ₩59,696 | ₩59,121 | ₩59,696 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩60,098 | ₩60,138 | ₩59,108 | ₩59,348 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,258 | ₩60,539 | ₩60,258 | ₩60,325 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩60,017 | ₩60,555 | ₩59,924 | ₩60,499 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩60,981 | ₩60,981 | ₩59,817 | ₩59,964 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,352 | ₩60,820 | ₩60,151 | ₩60,767 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,616 | ₩59,991 | ₩59,322 | ₩59,969 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩59,134 | ₩59,676 | ₩59,082 | ₩59,402 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,746 | ₩59,335 | ₩58,706 | ₩58,706 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,656 | ₩59,656 | ₩58,827 | ₩58,851 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,338 | ₩60,338 | ₩58,840 | ₩59,562 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,713 | ₩61,101 | ₩60,539 | ₩61,101 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩61,128 | ₩61,208 | ₩60,486 | ₩60,828 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,757 | ₩61,757 | ₩61,109 | ₩61,109 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,516 | ₩61,516 | ₩60,874 | ₩61,355 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩62,136 | ₩62,278 | ₩61,730 | ₩61,730 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,680 | ₩63,014 | ₩62,666 | ₩62,747 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,185 | ₩62,435 | ₩62,099 | ₩62,359 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,850 | ₩62,339 | ₩61,702 | ₩61,997 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩60,887 | ₩61,783 | ₩60,392 | ₩61,783 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,422 | ₩62,011 | ₩61,275 | ₩61,275 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,328 | ₩61,904 | ₩61,101 | ₩61,101 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,342 | ₩61,342 | ₩60,352 | ₩61,114 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,355 | ₩61,849 | ₩61,168 | ₩61,569 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,506 | ₩62,666 | ₩61,516 | ₩61,516 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,362 | ₩63,469 | ₩62,211 | ₩62,626 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,850 | ₩63,295 | ₩61,850 | ₩63,121 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,740 | ₩61,884 | ₩60,740 | ₩61,730 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,807 | ₩60,915 | ₩60,445 | ₩60,887 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,409 | ₩61,435 | ₩60,767 | ₩60,927 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,619 | ₩61,409 | ₩60,619 | ₩61,409 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,789 | ₩60,606 | ₩59,789 | ₩60,512 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩59,984 | ₩60,526 | ₩59,763 | ₩59,991 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,693 | ₩59,830 | ₩58,505 | ₩59,723 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,412 | ₩58,412 | ₩57,636 | ₩57,984 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,198 | ₩58,599 | ₩58,198 | ₩58,559 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,320 | ₩58,947 | ₩58,320 | ₩58,693 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,505 | ₩58,505 | ₩57,957 | ₩58,238 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,669 | ₩59,681 | ₩59,027 | ₩59,027 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,659 | ₩60,659 | ₩59,549 | ₩59,977 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,619 | ₩61,047 | ₩60,566 | ₩60,807 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩60,874 | ₩60,887 | ₩60,459 | ₩60,686 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,835 | ₩60,994 | ₩60,552 | ₩60,914 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩61,141 | ₩61,476 | ₩60,874 | ₩60,874 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩60,874 | ₩61,342 | ₩60,767 | ₩61,342 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩60,887 | ₩61,476 | ₩60,887 | ₩61,221 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,208 | ₩61,208 | ₩60,659 | ₩60,820 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,542 | ₩61,944 | ₩61,172 | ₩61,944 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩61,081 | ₩61,979 | ₩61,021 | ₩61,944 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,315 | ₩61,810 | ₩61,114 | ₩61,663 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩62,064 | ₩62,185 | ₩61,316 | ₩61,328 | -1.19% | 2.6만 |
|---|