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 | ₩52,037 | ₩52,210 | ₩52,037 | ₩52,130 | +0.18% | 1천 |
| 2026.10.08 | ₩51,450 | ₩51,863 | ₩51,143 | ₩51,661 | +0.41% | 2.5천 |
| 2026.10.07 | ₩51,236 | ₩51,236 | ₩50,996 | ₩51,091 | -0.28% | 2.6천 |
| 2026.10.06 | ₩50,756 | ₩51,123 | ₩50,756 | ₩50,996 | +0.47% | 1.8천 |
| 2026.10.05 | ₩50,951 | ₩50,951 | ₩50,951 | ₩50,951 | 0.00% | 400 |
| 2026.10.02 | ₩50,689 | ₩50,769 | ₩50,689 | ₩50,769 | +0.16% | 1천 |
| 2026.10.01 | ₩49,795 | ₩50,664 | ₩49,795 | ₩50,664 | +1.74% | 4.3천 |
| 2026.09.30 | ₩50,583 | ₩50,756 | ₩50,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,476 |
| -0.21% |
| 4.6천 |
| 2026.09.29 | ₩50,836 | ₩50,869 | ₩50,683 | ₩50,869 | +0.07% | 1.4천 |
|---|
| 2026.09.28 | ₩51,170 | ₩51,170 | ₩50,940 | ₩50,940 | -0.45% | 1.3천 |
|---|
| 2026.09.25 | ₩51,450 | ₩51,970 | ₩51,076 | ₩51,303 | -0.29% | 3.3천 |
|---|
| 2026.09.24 | ₩51,637 | ₩51,690 | ₩51,418 | ₩51,418 | -0.42% | 1.7천 |
|---|
| 2026.09.23 | ₩51,623 | ₩51,916 | ₩51,623 | ₩51,698 | +0.14% | 1.4천 |
|---|
| 2026.09.22 | ₩51,170 | ₩51,223 | ₩51,103 | ₩51,152 | -0.03% | 1.3천 |
|---|
| 2026.09.21 | ₩51,503 | ₩51,623 | ₩51,083 | ₩51,083 | -0.82% | 2.4천 |
|---|
| 2026.09.18 | ₩51,710 | ₩52,097 | ₩51,710 | ₩51,890 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩52,224 | ₩52,237 | ₩52,089 | ₩52,089 | -0.26% | 1.8천 |
|---|
| 2026.09.16 | ₩53,345 | ₩53,745 | ₩53,064 | ₩53,402 | +0.11% | 8.1천 |
|---|
| 2026.09.15 | ₩52,731 | ₩52,918 | ₩52,731 | ₩52,915 | +0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩52,411 | ₩52,864 | ₩52,411 | ₩52,771 | +0.69% | 5.9천 |
|---|
| 2026.09.11 | ₩51,997 | ₩52,317 | ₩51,997 | ₩52,317 | +0.62% | 1.1천 |
|---|
| 2026.09.10 | ₩51,903 | ₩51,986 | ₩51,743 | ₩51,986 | +0.16% | 900 |
|---|
| 2026.09.09 | ₩51,797 | ₩52,037 | ₩51,797 | ₩51,937 | +0.27% | 1.1천 |
|---|
| 2026.09.08 | ₩51,623 | ₩51,903 | ₩51,543 | ₩51,855 | +0.45% | 4.4천 |
|---|
| 2026.09.04 | ₩52,077 | ₩52,177 | ₩51,957 | ₩51,957 | -0.23% | 3.2천 |
|---|
| 2026.09.03 | ₩52,330 | ₩52,417 | ₩52,157 | ₩52,321 | -0.02% | 2.9천 |
|---|
| 2026.09.02 | ₩52,037 | ₩52,037 | ₩51,957 | ₩51,957 | -0.15% | 1.3천 |
|---|
| 2026.09.01 | ₩51,730 | ₩51,831 | ₩51,682 | ₩51,682 | -0.09% | 2천 |
|---|
| 2026.08.31 | ₩51,863 | ₩51,897 | ₩51,750 | ₩51,897 | +0.06% | 2.8천 |
|---|
| 2026.08.28 | ₩52,224 | ₩52,237 | ₩52,224 | ₩52,237 | +0.03% | 2.8천 |
|---|
| 2026.08.27 | ₩51,570 | ₩52,037 | ₩51,570 | ₩52,037 | +0.91% | 2.7천 |
|---|
| 2026.08.26 | ₩52,290 | ₩52,451 | ₩52,057 | ₩52,118 | -0.33% | 7.5천 |
|---|
| 2026.08.25 | ₩51,693 | ₩52,058 | ₩51,693 | ₩52,058 | +0.71% | 2.5천 |
|---|
| 2026.08.24 | ₩51,323 | ₩52,117 | ₩51,323 | ₩52,117 | +1.55% | 3.9천 |
|---|
| 2026.08.21 | ₩51,490 | ₩51,587 | ₩51,099 | ₩51,099 | -0.76% | 7.4천 |
|---|
| 2026.08.20 | ₩51,650 | ₩51,650 | ₩51,235 | ₩51,235 | -0.80% | 3.6천 |
|---|
| 2026.08.19 | ₩51,970 | ₩51,970 | ₩51,557 | ₩51,570 | -0.77% | 1.8천 |
|---|
| 2026.08.18 | ₩51,837 | ₩52,029 | ₩51,837 | ₩52,029 | +0.37% | 8.1천 |
|---|
| 2026.08.17 | ₩51,790 | ₩51,837 | ₩51,436 | ₩51,436 | -0.68% | 6.8천 |
|---|
| 2026.08.14 | ₩52,737 | ₩52,737 | ₩52,397 | ₩52,397 | -0.65% | 6.7천 |
|---|
| 2026.08.13 | ₩53,236 | ₩53,236 | ₩52,517 | ₩52,878 | -0.67% | 3.7천 |
|---|
| 2026.08.12 | ₩53,098 | ₩53,098 | ₩53,088 | ₩53,088 | -0.02% | 1천 |
|---|
| 2026.08.11 | ₩54,819 | ₩54,819 | ₩53,877 | ₩53,877 | -1.72% | 1.5천 |
|---|
| 2026.08.10 | ₩56,387 | ₩56,387 | ₩55,315 | ₩55,366 | -1.81% | 3.6천 |
|---|
| 2026.08.07 | ₩54,519 | ₩54,547 | ₩54,519 | ₩54,547 | +0.05% | 1.5천 |
|---|
| 2026.08.06 | ₩54,906 | ₩55,136 | ₩54,360 | ₩55,136 | +0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩53,745 | ₩54,451 | ₩53,745 | ₩54,451 | +1.31% | 2.9천 |
|---|
| 2026.08.04 | ₩53,545 | ₩54,234 | ₩53,545 | ₩54,234 | +1.29% | 2.4천 |
|---|
| 2026.08.03 | ₩54,213 | ₩54,213 | ₩53,598 | ₩53,638 | -1.06% | 4천 |
|---|
| 2026.07.31 | ₩53,538 | ₩53,865 | ₩53,538 | ₩53,598 | +0.11% | 1만 |
|---|
| 2026.07.30 | ₩53,318 | ₩53,558 | ₩52,597 | ₩53,522 | +0.38% | 4.5천 |
|---|
| 2026.07.29 | ₩53,905 | ₩53,905 | ₩53,519 | ₩53,519 | -0.72% | 3.4천 |
|---|
| 2026.07.28 | ₩53,438 | ₩53,878 | ₩53,438 | ₩53,845 | +0.76% | 4.4천 |
|---|
| 2026.07.27 | ₩51,932 | ₩51,932 | ₩51,932 | ₩51,932 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩51,984 | ₩52,130 | ₩51,477 | ₩51,823 | -0.31% | 5.4천 |
|---|
| 2026.07.23 | ₩50,943 | ₩51,274 | ₩50,943 | ₩51,274 | +0.65% | 1.2천 |
|---|
| 2026.07.22 | ₩51,163 | ₩51,163 | ₩51,163 | ₩51,163 | 0.00% | 500 |
|---|
| 2026.07.21 | ₩51,036 | ₩51,202 | ₩51,036 | ₩51,202 | +0.32% | 1.9천 |
|---|
| 2026.07.20 | ₩51,143 | ₩51,570 | ₩51,143 | ₩51,416 | +0.53% | 6.1천 |
|---|
| 2026.07.17 | ₩51,997 | ₩52,891 | ₩51,370 | ₩51,470 | -1.01% | 5.9천 |
|---|
| 2026.07.16 | ₩51,276 | ₩51,617 | ₩50,943 | ₩51,617 | +0.66% | 1.1천 |
|---|
| 2026.07.15 | ₩51,170 | ₩51,477 | ₩51,135 | ₩51,135 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩52,184 | ₩52,237 | ₩51,573 | ₩51,573 | -1.17% | 4.7천 |
|---|
| 2026.07.13 | ₩52,237 | ₩52,357 | ₩52,050 | ₩52,214 | -0.04% | 6.4천 |
|---|
| 2026.07.10 | ₩52,357 | ₩52,357 | ₩51,730 | ₩52,061 | -0.57% | 7.2천 |
|---|
| 2026.07.09 | ₩52,137 | ₩52,531 | ₩52,010 | ₩52,164 | +0.05% | 5.4천 |
|---|
| 2026.07.08 | ₩53,178 | ₩53,251 | ₩52,273 | ₩52,273 | -1.70% | 1.9천 |
|---|
| 2026.07.07 | ₩54,425 | ₩54,425 | ₩53,525 | ₩53,525 | -1.65% | 5.3천 |
|---|
| 2026.07.06 | ₩53,622 | ₩53,705 | ₩53,622 | ₩53,674 | +0.10% | 1천 |
|---|
| 2026.07.02 | ₩54,052 | ₩54,052 | ₩53,852 | ₩53,998 | -0.10% | 1.6천 |
|---|
| 2026.07.01 | ₩53,304 | ₩53,638 | ₩53,215 | ₩53,215 | -0.17% | 1.3천 |
|---|
| 2026.06.30 | ₩52,837 | ₩53,184 | ₩52,837 | ₩53,122 | +0.54% | 1.7천 |
|---|
| 2026.06.29 | ₩52,944 | ₩52,944 | ₩52,581 | ₩52,581 | -0.69% | 1.9천 |
|---|
| 2026.06.26 | ₩52,010 | ₩53,131 | ₩52,010 | ₩53,131 | +2.15% | 5.5천 |
|---|
| 2026.06.25 | ₩52,244 | ₩52,370 | ₩51,806 | ₩51,806 | -0.84% | 1.6천 |
|---|
| 2026.06.24 | ₩52,464 | ₩53,051 | ₩52,464 | ₩52,712 | +0.47% | 3.5천 |
|---|
| 2026.06.23 | ₩52,437 | ₩52,597 | ₩52,384 | ₩52,453 | +0.03% | 4.4천 |
|---|
| 2026.06.22 | ₩51,984 | ₩52,037 | ₩51,783 | ₩51,783 | -0.39% | 5.7천 |
|---|
| 2026.06.18 | ₩52,637 | ₩52,637 | ₩51,863 | ₩52,069 | -1.08% | 2.9천 |
|---|
| 2026.06.17 | ₩52,597 | ₩52,597 | ₩52,290 | ₩52,362 | -0.45% | 1.9천 |
|---|
| 2026.06.16 | ₩53,131 | ₩53,264 | ₩52,891 | ₩52,891 | -0.45% | 1.3천 |
|---|
| 2026.06.15 | ₩52,891 | ₩53,211 | ₩52,811 | ₩52,883 | -0.02% | 1.9천 |
|---|
| 2026.06.12 | ₩52,277 | ₩52,337 | ₩51,972 | ₩52,337 | +0.11% | 1.9천 |
|---|
| 2026.06.11 | ₩51,570 | ₩51,903 | ₩51,570 | ₩51,851 | +0.55% | 1.9천 |
|---|
| 2026.06.10 | ₩52,130 | ₩52,130 | ₩51,933 | ₩51,933 | -0.38% | 1.2천 |
|---|
| 2026.06.09 | ₩52,264 | ₩52,264 | ₩51,997 | ₩52,250 | -0.03% | 1.1천 |
|---|
| 2026.06.08 | ₩52,290 | ₩52,444 | ₩52,157 | ₩52,330 | +0.08% | 3.7천 |
|---|
| 2026.06.05 | ₩51,823 | ₩52,717 | ₩51,823 | ₩52,532 | +1.37% | 5.5천 |
|---|
| 2026.06.04 | ₩51,176 | ₩51,303 | ₩50,783 | ₩51,303 | +0.25% | 1.9천 |
|---|
| 2026.06.03 | ₩50,116 | ₩50,969 | ₩50,116 | ₩50,860 | +1.49% | 2.3천 |
|---|
| 2026.06.02 | ₩50,196 | ₩50,456 | ₩50,196 | ₩50,402 | +0.41% | 1.6천 |
|---|
| 2026.06.01 | ₩50,276 | ₩50,329 | ₩49,935 | ₩50,137 | -0.28% | 4.8천 |
|---|
| 2026.05.29 | ₩50,913 | ₩51,050 | ₩50,876 | ₩50,911 | -0.01% | 3.1천 |
|---|
| 2026.05.28 | ₩51,396 | ₩51,650 | ₩51,382 | ₩51,382 | -0.03% | 3.9천 |
|---|
| 2026.05.27 | ₩51,903 | ₩52,157 | ₩51,517 | ₩51,677 | -0.44% | 2.9천 |
|---|
| 2026.05.26 | ₩52,597 | ₩52,597 | ₩52,117 | ₩52,237 | -0.68% | 5.5천 |
|---|
| 2026.05.22 | ₩52,164 | ₩52,717 | ₩52,164 | ₩52,637 | +0.91% | 2.4천 |
|---|
| 2026.05.21 | ₩51,590 | ₩51,893 | ₩51,590 | ₩51,893 | +0.59% | 1.6천 |
|---|
| 2026.05.20 | ₩52,137 | ₩52,137 | ₩51,783 | ₩52,005 | -0.25% | 2천 |
|---|
| 2026.05.19 | ₩52,597 | ₩52,878 | ₩51,954 | ₩51,954 | -1.22% | 1.4천 |
|---|
| 2026.05.18 | ₩52,317 | ₩53,078 | ₩52,317 | ₩52,862 | +1.04% | 2.4천 |
|---|
| 2026.05.15 | ₩52,757 | ₩52,958 | ₩52,330 | ₩52,436 | -0.61% | 2.7천 |
|---|
| 2026.05.14 | ₩52,684 | ₩52,684 | ₩52,612 | ₩52,612 | -0.14% | 800 |
|---|
| 2026.05.13 | ₩52,304 | ₩52,849 | ₩52,250 | ₩52,849 | +1.04% | 1.7천 |
|---|
| 2026.05.12 | ₩52,104 | ₩53,304 | ₩52,104 | ₩52,731 | +1.20% | 1.4만 |
|---|
| 2026.05.11 | ₩51,857 | ₩52,090 | ₩51,850 | ₩52,090 | +0.45% | 2.8천 |
|---|
| 2026.05.08 | ₩51,637 | ₩52,113 | ₩51,637 | ₩51,810 | +0.34% | 4.1천 |
|---|
| 2026.05.07 | ₩51,256 | ₩51,717 | ₩51,236 | ₩51,662 | +0.79% | 1.9천 |
|---|
| 2026.05.06 | ₩50,703 | ₩51,130 | ₩50,703 | ₩51,036 | +0.66% | 3.4천 |
|---|
| 2026.05.05 | ₩50,863 | ₩50,943 | ₩50,409 | ₩50,504 | -0.71% | 6.4천 |
|---|
| 2026.05.04 | ₩51,303 | ₩52,170 | ₩50,583 | ₩50,821 | -0.94% | 4천 |
|---|
| 2026.05.01 | ₩52,317 | ₩52,317 | ₩51,637 | ₩51,637 | -1.30% | 3.9천 |
|---|
| 2026.04.30 | ₩52,184 | ₩52,209 | ₩51,743 | ₩51,829 | -0.68% | 4천 |
|---|
| 2026.04.29 | ₩51,984 | ₩51,984 | ₩51,968 | ₩51,968 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,090 | ₩52,324 | ₩52,084 | ₩52,304 | +0.41% | 2.4천 |
|---|
| 2026.04.27 | ₩51,590 | ₩51,810 | ₩51,581 | ₩51,581 | -0.02% | 3.1천 |
|---|
| 2026.04.24 | ₩51,076 | ₩51,291 | ₩51,063 | ₩51,291 | +0.42% | 3천 |
|---|
| 2026.04.23 | ₩50,903 | ₩51,610 | ₩50,903 | ₩51,553 | +1.28% | 3.1천 |
|---|
| 2026.04.22 | ₩51,291 | ₩51,410 | ₩50,849 | ₩50,849 | -0.86% | 2.7천 |
|---|
| 2026.04.21 | ₩51,770 | ₩51,770 | ₩51,130 | ₩51,130 | -1.24% | 6.5천 |
|---|
| 2026.04.20 | ₩51,810 | ₩52,130 | ₩51,583 | ₩51,583 | -0.44% | 6.4천 |
|---|
| 2026.04.17 | ₩52,437 | ₩52,771 | ₩52,192 | ₩52,192 | -0.47% | 2.6천 |
|---|
| 2026.04.16 | ₩52,090 | ₩52,338 | ₩51,890 | ₩52,338 | +0.48% | 2.3천 |
|---|
| 2026.04.15 | ₩52,584 | ₩52,584 | ₩52,130 | ₩52,217 | -0.70% | 2.2천 |
|---|
| 2026.04.14 | ₩52,784 | ₩52,904 | ₩52,544 | ₩52,544 | -0.46% | 3.2천 |
|---|
| 2026.04.13 | ₩52,918 | ₩53,044 | ₩52,757 | ₩53,044 | +0.24% | 4.1천 |
|---|
| 2026.04.10 | ₩53,518 | ₩53,611 | ₩53,146 | ₩53,146 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩53,371 | ₩54,205 | ₩53,371 | ₩54,005 | +1.19% | 2천 |
|---|
| 2026.04.08 | ₩53,373 | ₩53,511 | ₩52,984 | ₩53,246 | -0.24% | 3.3천 |
|---|
| 2026.04.07 | ₩52,878 | ₩53,015 | ₩52,851 | ₩53,015 | +0.26% | 2천 |
|---|
| 2026.04.06 | ₩52,824 | ₩52,984 | ₩52,731 | ₩52,864 | +0.08% | 1.7천 |
|---|
| 2026.04.02 | ₩52,931 | ₩53,238 | ₩52,931 | ₩53,078 | +0.28% | 6.5천 |
|---|
| 2026.04.01 | ₩53,345 | ₩53,465 | ₩53,251 | ₩53,251 | -0.18% | 4.5천 |
|---|
| 2026.03.31 | ₩53,038 | ₩53,264 | ₩53,038 | ₩53,264 | +0.43% | 1.3천 |
|---|
| 2026.03.30 | ₩52,037 | ₩53,063 | ₩52,037 | ₩52,791 | +1.45% | 1.5천 |
|---|
| 2026.03.27 | ₩52,344 | ₩52,691 | ₩52,024 | ₩52,024 | -0.61% | 2천 |
|---|
| 2026.03.26 | ₩52,944 | ₩53,123 | ₩52,944 | ₩53,068 | +0.23% | 1.6천 |
|---|
| 2026.03.25 | ₩54,001 | ₩54,001 | ₩53,078 | ₩53,078 | -1.71% | 2천 |
|---|
| 2026.03.24 | ₩53,998 | ₩54,038 | ₩53,466 | ₩53,466 | -0.99% | 1.9천 |
|---|
| 2026.03.23 | ₩53,836 | ₩53,905 | ₩53,753 | ₩53,753 | -0.15% | 2.2천 |
|---|
| 2026.03.20 | ₩54,158 | ₩54,399 | ₩53,932 | ₩54,065 | -0.17% | 3.8만 |
|---|
| 2026.03.19 | ₩54,265 | ₩54,359 | ₩53,731 | ₩54,038 | -0.42% | 3.5천 |
|---|
| 2026.03.18 | ₩55,039 | ₩55,039 | ₩54,359 | ₩54,359 | -1.24% | 2.3천 |
|---|
| 2026.03.17 | ₩55,733 | ₩56,013 | ₩55,453 | ₩55,533 | -0.36% | 2.1천 |
|---|
| 2026.03.16 | ₩55,639 | ₩56,000 | ₩55,439 | ₩55,639 | 0.00% | 2.3천 |
|---|
| 2026.03.13 | ₩55,893 | ₩55,905 | ₩55,386 | ₩55,386 | -0.91% | 6.8천 |
|---|
| 2026.03.12 | ₩55,479 | ₩55,880 | ₩55,319 | ₩55,626 | +0.26% | 7.6천 |
|---|
| 2026.03.11 | ₩55,800 | ₩55,880 | ₩55,666 | ₩55,866 | +0.12% | 4.2천 |
|---|
| 2026.03.10 | ₩56,160 | ₩56,493 | ₩55,920 | ₩55,920 | -0.43% | 4.6천 |
|---|
| 2026.03.09 | ₩56,267 | ₩56,560 | ₩55,639 | ₩56,360 | +0.17% | 4.8천 |
|---|
| 2026.03.06 | ₩56,894 | ₩56,947 | ₩56,040 | ₩56,947 | +0.09% | 3.3천 |
|---|
| 2026.03.05 | ₩56,106 | ₩57,121 | ₩56,106 | ₩57,121 | +1.81% | 3.6천 |
|---|
| 2026.03.04 | ₩54,867 | ₩55,466 | ₩54,854 | ₩55,319 | +0.82% | 3.8천 |
|---|
| 2026.03.03 | ₩53,711 | ₩54,826 | ₩53,371 | ₩54,417 | +1.31% | 5.8천 |
|---|
| 2026.03.02 | ₩54,974 | ₩54,974 | ₩54,092 | ₩54,332 | -1.17% | 1.1만 |
|---|
| 2026.02.27 | ₩57,668 | ₩57,974 | ₩57,641 | ₩57,974 | +0.53% | 5.3천 |
|---|
| 2026.02.26 | ₩56,707 | ₩57,788 | ₩56,707 | ₩57,601 | +1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩56,627 | ₩56,708 | ₩56,320 | ₩56,467 | -0.28% | 4.2천 |
|---|
| 2026.02.24 | ₩56,333 | ₩56,547 | ₩55,840 | ₩56,547 | +0.38% | 3.7천 |
|---|
| 2026.02.23 | ₩57,174 | ₩57,427 | ₩56,600 | ₩56,600 | -1.00% | 1.1만 |
|---|
| 2026.02.20 | ₩56,627 | ₩57,197 | ₩56,440 | ₩57,121 | +0.87% | 3.8만 |
|---|
| 2026.02.19 | ₩57,374 | ₩57,487 | ₩56,920 | ₩57,027 | -0.60% | 5.2천 |
|---|
| 2026.02.18 | ₩58,001 | ₩58,001 | ₩57,181 | ₩57,294 | -1.22% | 9.9천 |
|---|
| 2026.02.17 | ₩57,761 | ₩58,203 | ₩57,593 | ₩57,934 | +0.30% | 7.5천 |
|---|
| 2026.02.13 | ₩57,748 | ₩57,988 | ₩57,134 | ₩57,387 | -0.62% | 7.4천 |
|---|
| 2026.02.12 | ₩57,801 | ₩58,682 | ₩57,734 | ₩57,734 | -0.12% | 6.8천 |
|---|
| 2026.02.11 | ₩57,814 | ₩58,108 | ₩57,507 | ₩57,801 | -0.02% | 6.2천 |
|---|
| 2026.02.10 | ₩57,648 | ₩57,814 | ₩57,574 | ₩57,814 | +0.29% | 2.5천 |
|---|
| 2026.02.09 | ₩58,435 | ₩58,435 | ₩57,521 | ₩57,521 | -1.56% | 4.7천 |
|---|
| 2026.02.06 | ₩58,455 | ₩59,255 | ₩58,455 | ₩59,082 | +1.07% | 9.4천 |
|---|
| 2026.02.05 | ₩57,888 | ₩58,735 | ₩57,801 | ₩58,562 | +1.16% | 7.6천 |
|---|
| 2026.02.04 | ₩57,698 | ₩59,589 | ₩57,633 | ₩58,522 | +1.43% | 1.5만 |
|---|
| 2026.02.03 | ₩55,786 | ₩57,454 | ₩55,693 | ₩57,147 | +2.44% | 1.1만 |
|---|
| 2026.02.02 | ₩55,172 | ₩56,320 | ₩55,172 | ₩56,316 | +2.07% | 3.9천 |
|---|
| 2026.01.30 | ₩54,746 | ₩55,599 | ₩54,746 | ₩55,599 | +1.56% | 5.8천 |
|---|
| 2026.01.29 | ₩54,639 | ₩54,986 | ₩54,639 | ₩54,919 | +0.51% | 9.4천 |
|---|
| 2026.01.28 | ₩54,425 | ₩54,879 | ₩54,372 | ₩54,545 | +0.22% | 7.3천 |
|---|
| 2026.01.27 | ₩55,639 | ₩55,639 | ₩54,705 | ₩54,705 | -1.68% | 1.3만 |
|---|
| 2026.01.26 | ₩55,066 | ₩56,080 | ₩55,066 | ₩55,986 | +1.67% | 7.6천 |
|---|
| 2026.01.23 | ₩55,906 | ₩55,906 | ₩55,493 | ₩55,626 | -0.50% | 9.1천 |
|---|
| 2026.01.22 | ₩56,093 | ₩56,273 | ₩55,986 | ₩56,273 | +0.32% | 6.8천 |
|---|
| 2026.01.21 | ₩56,553 | ₩56,553 | ₩55,986 | ₩56,347 | -0.37% | 2만 |
|---|
| 2026.01.20 | ₩57,187 | ₩57,187 | ₩56,147 | ₩56,413 | -1.35% | 1만 |
|---|
| 2026.01.16 | ₩57,598 | ₩57,870 | ₩57,427 | ₩57,654 | +0.10% | 1.5만 |
|---|
| 2026.01.15 | ₩57,908 | ₩57,908 | ₩57,414 | ₩57,601 | -0.53% | 1.1만 |
|---|
| 2026.01.14 | ₩58,108 | ₩58,962 | ₩57,788 | ₩57,854 | -0.44% | 9.8천 |
|---|
| 2026.01.13 | ₩58,375 | ₩58,375 | ₩57,814 | ₩58,014 | -0.62% | 1.3만 |
|---|
| 2026.01.12 | ₩58,148 | ₩58,695 | ₩58,081 | ₩58,695 | +0.94% | 7.8천 |
|---|
| 2026.01.09 | ₩58,828 | ₩58,842 | ₩58,415 | ₩58,775 | -0.09% | 7.1천 |
|---|
| 2026.01.08 | ₩58,788 | ₩59,456 | ₩58,748 | ₩59,029 | +0.41% | 9.6천 |
|---|
| 2026.01.07 | ₩58,788 | ₩58,788 | ₩58,041 | ₩58,375 | -0.70% | 9.5천 |
|---|
| 2026.01.06 | ₩58,401 | ₩58,936 | ₩58,401 | ₩58,788 | +0.66% | 7.6천 |
|---|
| 2026.01.05 | ₩58,415 | ₩59,337 | ₩58,415 | ₩58,708 | +0.50% | 9.9천 |
|---|
| 2026.01.02 | ₩59,482 | ₩59,482 | ₩58,268 | ₩58,682 | -1.35% | 1.2만 |
|---|
| 2025.12.31 | ₩59,682 | ₩60,023 | ₩59,549 | ₩59,549 | -0.22% | 1.1만 |
|---|
| 2025.12.30 | ₩59,482 | ₩59,896 | ₩59,482 | ₩59,722 | +0.40% | 1.1만 |
|---|
| 2025.12.29 | ₩59,189 | ₩59,482 | ₩58,942 | ₩59,309 | +0.20% | 1.2만 |
|---|
| 2025.12.26 | ₩59,589 | ₩59,589 | ₩59,002 | ₩59,122 | -0.78% | 1.5만 |
|---|
| 2025.12.24 | ₩59,390 | ₩59,616 | ₩59,363 | ₩59,602 | +0.36% | 6.9천 |
|---|
| 2025.12.23 | ₩59,389 | ₩59,749 | ₩59,269 | ₩59,509 | +0.20% | 6.7천 |
|---|
| 2025.12.22 | ₩59,055 | ₩59,536 | ₩58,962 | ₩59,536 | +0.81% | 1.3만 |
|---|
| 2025.12.19 | ₩59,936 | ₩59,976 | ₩58,948 | ₩59,189 | -1.25% | 3.4만 |
|---|
| 2025.12.18 | ₩60,096 | ₩60,376 | ₩60,096 | ₩60,163 | +0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩59,856 | ₩60,392 | ₩59,762 | ₩60,336 | +0.80% | 6.6천 |
|---|
| 2025.12.16 | ₩60,816 | ₩60,816 | ₩59,656 | ₩59,802 | -1.67% | 6.3천 |
|---|
| 2025.12.15 | ₩60,189 | ₩60,656 | ₩59,989 | ₩60,603 | +0.69% | 1.1만 |
|---|
| 2025.12.12 | ₩59,456 | ₩59,829 | ₩59,162 | ₩59,808 | +0.59% | 1.4만 |
|---|
| 2025.12.11 | ₩58,975 | ₩59,516 | ₩58,923 | ₩59,242 | +0.45% | 8.3천 |
|---|
| 2025.12.10 | ₩58,588 | ₩59,175 | ₩58,548 | ₩58,548 | -0.07% | 4.1천 |
|---|
| 2025.12.09 | ₩59,496 | ₩59,496 | ₩58,668 | ₩58,692 | -1.35% | 7.4천 |
|---|
| 2025.12.08 | ₩60,176 | ₩60,176 | ₩58,682 | ₩59,402 | -1.29% | 1.1만 |
|---|
| 2025.12.05 | ₩60,550 | ₩60,937 | ₩60,376 | ₩60,937 | +0.64% | 4.2천 |
|---|
| 2025.12.04 | ₩60,963 | ₩61,043 | ₩60,323 | ₩60,664 | -0.49% | 4.2천 |
|---|
| 2025.12.03 | ₩61,590 | ₩61,590 | ₩60,945 | ₩60,945 | -1.05% | 3천 |
|---|
| 2025.12.02 | ₩61,350 | ₩61,350 | ₩60,710 | ₩61,190 | -0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩61,969 | ₩62,111 | ₩61,564 | ₩61,564 | -0.65% | 6.9천 |
|---|
| 2025.11.28 | ₩62,511 | ₩62,845 | ₩62,498 | ₩62,578 | +0.11% | 5.8천 |
|---|
| 2025.11.26 | ₩62,017 | ₩62,267 | ₩61,932 | ₩62,191 | +0.28% | 6천 |
|---|
| 2025.11.25 | ₩61,684 | ₩62,171 | ₩61,536 | ₩61,831 | +0.24% | 1.7만 |
|---|
| 2025.11.24 | ₩60,723 | ₩61,617 | ₩60,229 | ₩61,617 | +1.47% | 9.1천 |
|---|
| 2025.11.21 | ₩61,257 | ₩61,844 | ₩61,110 | ₩61,110 | -0.24% | 30.8만 |
|---|
| 2025.11.20 | ₩61,163 | ₩61,737 | ₩60,937 | ₩60,937 | -0.37% | 3.8만 |
|---|
| 2025.11.19 | ₩61,177 | ₩61,177 | ₩60,189 | ₩60,950 | -0.37% | 7.3천 |
|---|
| 2025.11.18 | ₩61,190 | ₩61,682 | ₩61,003 | ₩61,404 | +0.35% | 1.9만 |
|---|
| 2025.11.17 | ₩62,338 | ₩62,498 | ₩61,350 | ₩61,350 | -1.58% | 1.3만 |
|---|
| 2025.11.14 | ₩63,192 | ₩63,298 | ₩62,044 | ₩62,458 | -1.16% | 2.3만 |
|---|
| 2025.11.13 | ₩61,684 | ₩63,125 | ₩61,684 | ₩62,951 | +2.05% | 2.6만 |
|---|
| 2025.11.12 | ₩60,576 | ₩61,717 | ₩60,576 | ₩61,564 | +1.63% | 1.5만 |
|---|
| 2025.11.11 | ₩60,643 | ₩60,751 | ₩60,283 | ₩60,723 | +0.13% | 2.1만 |
|---|
| 2025.11.10 | ₩61,243 | ₩61,270 | ₩60,603 | ₩60,763 | -0.78% | 2.2만 |
|---|
| 2025.11.07 | ₩60,456 | ₩61,243 | ₩60,456 | ₩61,243 | +1.30% | 2만 |
|---|
| 2025.11.06 | ₩59,628 | ₩60,443 | ₩59,628 | ₩60,349 | +1.21% | 1.3만 |
|---|
| 2025.11.05 | ₩59,822 | ₩60,363 | ₩59,602 | ₩59,829 | +0.01% | 1.8만 |
|---|
| 2025.11.04 | ₩58,535 | ₩59,669 | ₩58,348 | ₩59,562 | +1.76% | 2.3만 |
|---|
| 2025.11.03 | ₩58,255 | ₩58,255 | ₩57,481 | ₩57,828 | -0.73% | 3.1만 |
|---|
| 2025.10.31 | ₩58,041 | ₩58,441 | ₩58,041 | ₩58,401 | +0.62% | 1.4만 |
|---|
| 2025.10.30 | ₩58,163 | ₩58,788 | ₩58,163 | ₩58,535 | +0.64% | 1.1만 |
|---|
| 2025.10.29 | ₩58,348 | ₩58,348 | ₩57,801 | ₩58,081 | -0.46% | 2.8만 |
|---|
| 2025.10.28 | ₩59,509 | ₩59,521 | ₩58,868 | ₩58,868 | -1.08% | 1.8만 |
|---|
| 2025.10.27 | ₩60,496 | ₩60,496 | ₩59,389 | ₩59,816 | -1.12% | 4.1만 |
|---|
| 2025.10.24 | ₩60,456 | ₩60,883 | ₩60,403 | ₩60,643 | +0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩60,710 | ₩60,723 | ₩60,296 | ₩60,523 | -0.31% | 2.5만 |
|---|
| 2025.10.22 | ₩60,671 | ₩60,830 | ₩60,390 | ₩60,750 | +0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩60,977 | ₩61,310 | ₩60,710 | ₩60,710 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩60,710 | ₩61,177 | ₩60,603 | ₩61,177 | +0.77% | 2.4만 |
|---|
| 2025.10.17 | ₩60,723 | ₩61,310 | ₩60,723 | ₩61,057 | +0.55% | 4.5만 |
|---|
| 2025.10.16 | ₩61,043 | ₩61,043 | ₩60,496 | ₩60,656 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩61,377 | ₩61,777 | ₩61,007 | ₩61,777 | +0.65% | 1.4만 |
|---|
| 2025.10.14 | ₩60,917 | ₩61,812 | ₩60,857 | ₩61,777 | +1.41% | 1.8만 |
|---|
| 2025.10.13 | ₩61,150 | ₩61,644 | ₩60,950 | ₩61,497 | +0.57% | 3.1만 |
|---|
| 2025.10.10 | ₩61,897 | ₩62,017 | ₩61,151 | ₩61,163 | -1.19% | 2.6만 |
|---|