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 | ₩52,173 | ₩52,347 | ₩52,173 | ₩52,267 | +0.18% | 1천 |
| 2026.10.08 | ₩51,585 | ₩52,000 | ₩51,277 | ₩51,796 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,371 | ₩51,371 | ₩51,130 | ₩51,225 | -0.28% | 2.6천 |
| 2026.10.06 | ₩50,889 | ₩51,257 | ₩50,889 | ₩51,130 | +0.47% | 1.8천 |
| 2026.10.05 | ₩51,084 | ₩51,084 | ₩51,084 | ₩51,084 | 0.00% | 400 |
| 2026.10.02 | ₩50,822 | ₩50,903 | ₩50,822 | ₩50,903 | +0.16% | 1천 |
| 2026.10.01 | ₩49,926 | ₩50,797 | ₩49,926 | ₩50,797 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,715 | ₩50,889 | ₩50,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,608 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩50,969 | ₩51,003 | ₩50,816 | ₩51,003 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,304 | ₩51,304 | ₩51,074 | ₩51,074 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,585 | ₩52,107 | ₩51,210 | ₩51,438 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,772 | ₩51,826 | ₩51,553 | ₩51,553 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,759 | ₩52,052 | ₩51,759 | ₩51,834 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,304 | ₩51,357 | ₩51,237 | ₩51,286 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,638 | ₩51,759 | ₩51,217 | ₩51,217 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,846 | ₩52,234 | ₩51,846 | ₩52,026 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,361 | ₩52,374 | ₩52,226 | ₩52,226 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,484 | ₩53,886 | ₩53,204 | ₩53,542 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,869 | ₩53,056 | ₩52,869 | ₩53,054 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,548 | ₩53,003 | ₩52,548 | ₩52,909 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩52,133 | ₩52,454 | ₩52,133 | ₩52,454 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩52,040 | ₩52,123 | ₩51,879 | ₩52,123 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩51,933 | ₩52,173 | ₩51,933 | ₩52,073 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,759 | ₩52,040 | ₩51,678 | ₩51,991 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,214 | ₩52,314 | ₩52,093 | ₩52,093 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,468 | ₩52,555 | ₩52,294 | ₩52,458 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,173 | ₩52,173 | ₩52,093 | ₩52,093 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,866 | ₩51,967 | ₩51,818 | ₩51,818 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩52,000 | ₩52,033 | ₩51,886 | ₩52,033 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,361 | ₩52,374 | ₩52,361 | ₩52,374 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,705 | ₩52,173 | ₩51,705 | ₩52,173 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,428 | ₩52,588 | ₩52,193 | ₩52,255 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,828 | ₩52,195 | ₩51,828 | ₩52,195 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,458 | ₩52,254 | ₩51,458 | ₩52,254 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,625 | ₩51,723 | ₩51,233 | ₩51,233 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,785 | ₩51,785 | ₩51,369 | ₩51,369 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩52,107 | ₩52,107 | ₩51,692 | ₩51,705 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩51,973 | ₩52,165 | ₩51,973 | ₩52,165 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩51,926 | ₩51,973 | ₩51,571 | ₩51,571 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,876 | ₩52,876 | ₩52,535 | ₩52,535 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,376 | ₩53,376 | ₩52,655 | ₩53,016 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,237 | ₩53,237 | ₩53,228 | ₩53,228 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩54,963 | ₩54,963 | ₩54,018 | ₩54,018 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,535 | ₩56,535 | ₩55,460 | ₩55,511 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,662 | ₩54,690 | ₩54,662 | ₩54,690 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩55,050 | ₩55,281 | ₩54,502 | ₩55,281 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩53,886 | ₩54,593 | ₩53,886 | ₩54,593 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,685 | ₩54,377 | ₩53,685 | ₩54,377 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,355 | ₩54,355 | ₩53,739 | ₩53,779 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,678 | ₩54,006 | ₩53,678 | ₩53,739 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,458 | ₩53,698 | ₩52,735 | ₩53,662 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩54,046 | ₩54,046 | ₩53,660 | ₩53,660 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,578 | ₩54,020 | ₩53,578 | ₩53,986 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩52,068 | ₩52,068 | ₩52,068 | ₩52,068 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩52,120 | ₩52,267 | ₩51,612 | ₩51,959 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩51,076 | ₩51,408 | ₩51,076 | ₩51,408 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,297 | ₩51,297 | ₩51,297 | ₩51,297 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,170 | ₩51,336 | ₩51,170 | ₩51,336 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,277 | ₩51,705 | ₩51,277 | ₩51,551 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩52,133 | ₩53,030 | ₩51,505 | ₩51,605 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,411 | ₩51,752 | ₩51,076 | ₩51,752 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,304 | ₩51,612 | ₩51,269 | ₩51,269 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,321 | ₩52,374 | ₩51,708 | ₩51,708 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,374 | ₩52,494 | ₩52,187 | ₩52,351 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,494 | ₩52,494 | ₩51,866 | ₩52,198 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,274 | ₩52,668 | ₩52,147 | ₩52,301 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,317 | ₩53,391 | ₩52,410 | ₩52,410 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,568 | ₩54,568 | ₩53,665 | ₩53,665 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,763 | ₩53,846 | ₩53,763 | ₩53,815 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,193 | ₩54,193 | ₩53,993 | ₩54,140 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,444 | ₩53,779 | ₩53,355 | ₩53,355 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩52,976 | ₩53,324 | ₩52,976 | ₩53,261 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩53,083 | ₩53,083 | ₩52,719 | ₩52,719 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,147 | ₩53,270 | ₩52,147 | ₩53,270 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,381 | ₩52,508 | ₩51,942 | ₩51,942 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,602 | ₩53,190 | ₩52,602 | ₩52,850 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,575 | ₩52,735 | ₩52,521 | ₩52,591 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩52,120 | ₩52,173 | ₩51,919 | ₩51,919 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,775 | ₩52,775 | ₩52,000 | ₩52,206 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,735 | ₩52,735 | ₩52,428 | ₩52,500 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,270 | ₩53,404 | ₩53,030 | ₩53,030 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩53,030 | ₩53,351 | ₩52,949 | ₩53,022 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,414 | ₩52,474 | ₩52,108 | ₩52,474 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,705 | ₩52,040 | ₩51,705 | ₩51,987 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,267 | ₩52,267 | ₩52,069 | ₩52,069 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,401 | ₩52,401 | ₩52,133 | ₩52,387 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,428 | ₩52,581 | ₩52,294 | ₩52,468 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩51,959 | ₩52,856 | ₩51,959 | ₩52,670 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,311 | ₩51,438 | ₩50,916 | ₩51,438 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,247 | ₩51,103 | ₩50,247 | ₩50,993 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,327 | ₩50,588 | ₩50,327 | ₩50,535 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,408 | ₩50,461 | ₩50,066 | ₩50,268 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩51,047 | ₩51,183 | ₩51,010 | ₩51,044 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,531 | ₩51,785 | ₩51,517 | ₩51,517 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩52,040 | ₩52,294 | ₩51,652 | ₩51,812 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,735 | ₩52,735 | ₩52,254 | ₩52,374 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,301 | ₩52,856 | ₩52,301 | ₩52,775 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,725 | ₩52,029 | ₩51,725 | ₩52,029 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,274 | ₩52,274 | ₩51,919 | ₩52,141 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,735 | ₩53,016 | ₩52,090 | ₩52,090 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,454 | ₩53,217 | ₩52,454 | ₩53,000 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩52,896 | ₩53,096 | ₩52,468 | ₩52,573 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,822 | ₩52,822 | ₩52,750 | ₩52,750 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,441 | ₩52,988 | ₩52,387 | ₩52,988 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,240 | ₩53,444 | ₩52,240 | ₩52,869 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩51,993 | ₩52,227 | ₩51,986 | ₩52,227 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,772 | ₩52,250 | ₩51,772 | ₩51,946 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,391 | ₩51,852 | ₩51,371 | ₩51,798 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,836 | ₩51,264 | ₩50,836 | ₩51,170 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩50,996 | ₩51,076 | ₩50,541 | ₩50,636 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,438 | ₩52,307 | ₩50,715 | ₩50,955 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,454 | ₩52,454 | ₩51,772 | ₩51,772 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,321 | ₩52,346 | ₩51,879 | ₩51,965 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩52,120 | ₩52,120 | ₩52,104 | ₩52,104 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,227 | ₩52,461 | ₩52,220 | ₩52,441 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,725 | ₩51,946 | ₩51,716 | ₩51,716 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,210 | ₩51,426 | ₩51,197 | ₩51,426 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩51,036 | ₩51,745 | ₩51,036 | ₩51,688 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,426 | ₩51,545 | ₩50,983 | ₩50,983 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩51,906 | ₩51,906 | ₩51,264 | ₩51,264 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩51,946 | ₩52,267 | ₩51,719 | ₩51,719 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,575 | ₩52,909 | ₩52,329 | ₩52,329 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,227 | ₩52,476 | ₩52,026 | ₩52,476 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,722 | ₩52,722 | ₩52,267 | ₩52,354 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩52,923 | ₩53,043 | ₩52,682 | ₩52,682 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩53,056 | ₩53,183 | ₩52,896 | ₩53,183 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,658 | ₩53,752 | ₩53,285 | ₩53,285 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,511 | ₩54,347 | ₩53,511 | ₩54,147 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,513 | ₩53,652 | ₩53,123 | ₩53,385 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩53,016 | ₩53,154 | ₩52,989 | ₩53,154 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩52,963 | ₩53,123 | ₩52,869 | ₩53,003 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩53,070 | ₩53,377 | ₩53,070 | ₩53,217 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,484 | ₩53,605 | ₩53,391 | ₩53,391 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,177 | ₩53,404 | ₩53,177 | ₩53,404 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,173 | ₩53,202 | ₩52,173 | ₩52,929 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,481 | ₩52,829 | ₩52,160 | ₩52,160 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩53,083 | ₩53,262 | ₩53,083 | ₩53,208 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,143 | ₩54,143 | ₩53,217 | ₩53,217 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩54,140 | ₩54,180 | ₩53,606 | ₩53,606 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩53,977 | ₩54,046 | ₩53,894 | ₩53,894 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,300 | ₩54,541 | ₩54,073 | ₩54,207 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,408 | ₩54,501 | ₩53,872 | ₩54,180 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,183 | ₩55,183 | ₩54,501 | ₩54,501 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩55,879 | ₩56,160 | ₩55,598 | ₩55,678 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,785 | ₩56,147 | ₩55,585 | ₩55,785 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩56,040 | ₩56,052 | ₩55,531 | ₩55,531 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,625 | ₩56,026 | ₩55,464 | ₩55,772 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩55,946 | ₩56,026 | ₩55,812 | ₩56,013 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,307 | ₩56,642 | ₩56,066 | ₩56,066 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,414 | ₩56,708 | ₩55,785 | ₩56,508 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩57,043 | ₩57,096 | ₩56,187 | ₩57,096 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,254 | ₩57,270 | ₩56,254 | ₩57,270 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩55,011 | ₩55,612 | ₩54,997 | ₩55,464 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,852 | ₩54,969 | ₩53,511 | ₩54,560 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩55,118 | ₩55,118 | ₩54,234 | ₩54,474 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,819 | ₩58,127 | ₩57,792 | ₩58,127 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,856 | ₩57,939 | ₩56,856 | ₩57,752 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,775 | ₩56,857 | ₩56,468 | ₩56,615 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,481 | ₩56,695 | ₩55,986 | ₩56,695 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,324 | ₩57,578 | ₩56,749 | ₩56,749 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,775 | ₩57,347 | ₩56,588 | ₩57,270 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,525 | ₩57,638 | ₩57,070 | ₩57,177 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,153 | ₩58,153 | ₩57,331 | ₩57,444 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩57,912 | ₩58,355 | ₩57,744 | ₩58,086 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩57,899 | ₩58,140 | ₩57,284 | ₩57,538 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩57,953 | ₩58,836 | ₩57,886 | ₩57,886 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩57,966 | ₩58,260 | ₩57,658 | ₩57,953 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,799 | ₩57,966 | ₩57,725 | ₩57,966 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,588 | ₩58,588 | ₩57,672 | ₩57,672 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,608 | ₩59,411 | ₩58,608 | ₩59,237 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩58,040 | ₩58,889 | ₩57,953 | ₩58,715 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,850 | ₩59,745 | ₩57,784 | ₩58,675 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩55,933 | ₩57,605 | ₩55,839 | ₩57,297 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,317 | ₩56,468 | ₩55,317 | ₩56,464 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩54,889 | ₩55,745 | ₩54,889 | ₩55,745 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,782 | ₩55,130 | ₩54,782 | ₩55,063 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,568 | ₩55,023 | ₩54,515 | ₩54,688 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,785 | ₩55,785 | ₩54,849 | ₩54,849 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,210 | ₩56,227 | ₩55,210 | ₩56,133 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩56,053 | ₩56,053 | ₩55,638 | ₩55,772 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,240 | ₩56,421 | ₩56,133 | ₩56,421 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,702 | ₩56,702 | ₩56,133 | ₩56,494 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,337 | ₩57,337 | ₩56,294 | ₩56,561 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,749 | ₩58,022 | ₩57,578 | ₩57,805 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩58,060 | ₩58,060 | ₩57,565 | ₩57,752 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,260 | ₩59,116 | ₩57,939 | ₩58,006 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,528 | ₩58,528 | ₩57,966 | ₩58,167 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,300 | ₩58,849 | ₩58,234 | ₩58,849 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩58,983 | ₩58,996 | ₩58,568 | ₩58,929 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩58,943 | ₩59,611 | ₩58,902 | ₩59,183 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩58,943 | ₩58,943 | ₩58,193 | ₩58,528 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,555 | ₩59,091 | ₩58,555 | ₩58,943 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,568 | ₩59,492 | ₩58,568 | ₩58,862 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,638 | ₩59,638 | ₩58,421 | ₩58,836 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,839 | ₩60,180 | ₩59,705 | ₩59,705 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,638 | ₩60,053 | ₩59,638 | ₩59,879 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,344 | ₩59,638 | ₩59,096 | ₩59,464 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,745 | ₩59,745 | ₩59,157 | ₩59,277 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,546 | ₩59,772 | ₩59,519 | ₩59,759 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,545 | ₩59,906 | ₩59,424 | ₩59,665 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,210 | ₩59,692 | ₩59,116 | ₩59,692 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩60,093 | ₩60,133 | ₩59,103 | ₩59,344 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,254 | ₩60,535 | ₩60,254 | ₩60,321 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩60,013 | ₩60,551 | ₩59,919 | ₩60,494 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩60,976 | ₩60,976 | ₩59,812 | ₩59,959 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,347 | ₩60,815 | ₩60,147 | ₩60,762 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,611 | ₩59,986 | ₩59,317 | ₩59,965 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩59,130 | ₩59,672 | ₩59,078 | ₩59,397 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,742 | ₩59,331 | ₩58,702 | ₩58,702 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,652 | ₩59,652 | ₩58,822 | ₩58,846 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,334 | ₩60,334 | ₩58,836 | ₩59,558 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,708 | ₩61,096 | ₩60,535 | ₩61,096 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩61,123 | ₩61,203 | ₩60,481 | ₩60,824 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,752 | ₩61,752 | ₩61,104 | ₩61,104 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,511 | ₩61,511 | ₩60,869 | ₩61,351 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩62,132 | ₩62,274 | ₩61,725 | ₩61,725 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,675 | ₩63,009 | ₩62,662 | ₩62,742 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,180 | ₩62,430 | ₩62,094 | ₩62,354 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,846 | ₩62,334 | ₩61,697 | ₩61,993 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩60,882 | ₩61,779 | ₩60,387 | ₩61,779 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,417 | ₩62,006 | ₩61,270 | ₩61,270 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,324 | ₩61,899 | ₩61,096 | ₩61,096 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,337 | ₩61,337 | ₩60,347 | ₩61,110 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,351 | ₩61,844 | ₩61,163 | ₩61,565 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,501 | ₩62,662 | ₩61,511 | ₩61,511 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,357 | ₩63,464 | ₩62,207 | ₩62,621 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,846 | ₩63,290 | ₩61,846 | ₩63,116 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,735 | ₩61,879 | ₩60,735 | ₩61,725 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,802 | ₩60,910 | ₩60,441 | ₩60,882 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,404 | ₩61,431 | ₩60,762 | ₩60,923 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,615 | ₩61,404 | ₩60,615 | ₩61,404 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,784 | ₩60,601 | ₩59,784 | ₩60,508 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩59,979 | ₩60,521 | ₩59,759 | ₩59,986 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,688 | ₩59,826 | ₩58,501 | ₩59,718 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,407 | ₩58,407 | ₩57,632 | ₩57,979 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,193 | ₩58,595 | ₩58,193 | ₩58,555 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,315 | ₩58,943 | ₩58,315 | ₩58,688 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,501 | ₩58,501 | ₩57,953 | ₩58,234 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,665 | ₩59,677 | ₩59,023 | ₩59,023 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,655 | ₩60,655 | ₩59,545 | ₩59,973 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,615 | ₩61,043 | ₩60,561 | ₩60,802 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩60,869 | ₩60,882 | ₩60,454 | ₩60,682 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,830 | ₩60,989 | ₩60,548 | ₩60,909 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩61,137 | ₩61,471 | ₩60,869 | ₩60,869 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩60,869 | ₩61,337 | ₩60,762 | ₩61,337 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩60,882 | ₩61,471 | ₩60,882 | ₩61,217 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,203 | ₩61,203 | ₩60,655 | ₩60,815 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,538 | ₩61,939 | ₩61,167 | ₩61,939 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩61,076 | ₩61,974 | ₩61,016 | ₩61,939 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,310 | ₩61,805 | ₩61,110 | ₩61,658 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩62,060 | ₩62,180 | ₩61,312 | ₩61,324 | -1.19% | 2.6만 |
|---|