시장 데이터를 불러오는 중
전체 종목
Roundhill COIN WeeklyPay ETF 과거 주가
Roundhill COIN WeeklyPay ETF · COIW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill COIN WeeklyPay ETF · COIW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,828 | ₩11,438 | ₩10,580 | ₩11,129 | +2.79% | 21.8만 |
| 2026.10.08 | ₩10,861 | ₩11,089 | ₩10,593 | ₩10,620 | -2.22% | 25.8만 |
| 2026.10.07 | ₩11,384 | ₩11,384 | ₩10,982 | ₩11,089 | -2.59% | 21.3만 |
| 2026.10.06 | ₩11,894 | ₩12,135 | ₩11,559 | ₩11,639 | -2.14% | 24.5만 |
| 2026.10.05 | ₩11,733 | ₩12,075 | ₩11,518 | ₩11,800 | +0.57% | 24.3만 |
| 2026.10.02 | ₩12,537 | ₩12,913 | ₩11,431 | ₩11,572 | -7.70% | 58.8만 |
| 2026.10.01 | ₩11,800 | ₩12,269 | ₩11,800 | ₩12,095 | +2.50% | 11.8만 |
| 2026.09.30 | ₩12,578 | ₩12,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,880 |
| -5.54% |
| 20.2만 |
| 2026.09.29 | ₩12,739 | ₩12,739 | ₩11,988 | ₩12,149 | -4.63% | 15.3만 |
|---|
| 2026.09.28 | ₩12,618 | ₩12,739 | ₩12,229 | ₩12,283 | -2.66% | 29.8만 |
|---|
| 2026.09.25 | ₩13,127 | ₩13,127 | ₩12,563 | ₩12,765 | -2.76% | 41.2만 |
|---|
| 2026.09.24 | ₩12,846 | ₩13,275 | ₩12,638 | ₩13,074 | +1.77% | 24.6만 |
|---|
| 2026.09.23 | ₩12,940 | ₩13,469 | ₩12,819 | ₩12,980 | +0.31% | 18.9만 |
|---|
| 2026.09.22 | ₩13,154 | ₩13,369 | ₩12,953 | ₩13,208 | +0.41% | 16.1만 |
|---|
| 2026.09.21 | ₩13,516 | ₩13,758 | ₩13,208 | ₩13,215 | -2.23% | 42.2만 |
|---|
| 2026.09.18 | ₩11,545 | ₩12,953 | ₩11,545 | ₩12,806 | +10.92% | 57.9만 |
|---|
| 2026.09.17 | ₩10,915 | ₩11,264 | ₩10,640 | ₩11,264 | +3.19% | 28.6만 |
|---|
| 2026.09.16 | ₩11,197 | ₩11,197 | ₩10,258 | ₩10,526 | -5.99% | 25.7만 |
|---|
| 2026.09.15 | ₩12,014 | ₩12,014 | ₩10,821 | ₩11,076 | -7.81% | 19.2만 |
|---|
| 2026.09.14 | ₩11,840 | ₩12,725 | ₩11,760 | ₩12,618 | +6.57% | 32.3만 |
|---|
| 2026.09.11 | ₩11,478 | ₩12,075 | ₩11,371 | ₩11,532 | +0.47% | 23.6만 |
|---|
| 2026.09.10 | ₩11,250 | ₩11,424 | ₩11,170 | ₩11,317 | +0.60% | 22.6만 |
|---|
| 2026.09.09 | ₩12,309 | ₩12,309 | ₩11,505 | ₩11,505 | -6.54% | 14.3만 |
|---|
| 2026.09.08 | ₩12,001 | ₩12,082 | ₩11,800 | ₩11,854 | -1.23% | 13.1만 |
|---|
| 2026.09.04 | ₩12,497 | ₩12,712 | ₩12,303 | ₩12,423 | -0.59% | 24.6만 |
|---|
| 2026.09.03 | ₩12,202 | ₩13,322 | ₩12,175 | ₩13,101 | +7.36% | 25.4만 |
|---|
| 2026.09.02 | ₩11,652 | ₩11,934 | ₩11,465 | ₩11,639 | -0.12% | 13.4만 |
|---|
| 2026.09.01 | ₩12,216 | ₩12,336 | ₩11,678 | ₩11,800 | -3.40% | 18.5만 |
|---|
| 2026.08.31 | ₩11,974 | ₩12,853 | ₩11,800 | ₩12,712 | +6.16% | 12.1만 |
|---|
| 2026.08.28 | ₩12,846 | ₩13,074 | ₩11,994 | ₩12,189 | -5.11% | 22.2만 |
|---|
| 2026.08.27 | ₩12,604 | ₩13,436 | ₩12,375 | ₩13,181 | +4.57% | 12.7만 |
|---|
| 2026.08.26 | ₩12,524 | ₩12,739 | ₩12,296 | ₩12,444 | -0.64% | 11.6만 |
|---|
| 2026.08.25 | ₩12,028 | ₩13,086 | ₩11,934 | ₩12,899 | +7.25% | 18.4만 |
|---|
| 2026.08.24 | ₩13,074 | ₩13,262 | ₩12,202 | ₩12,283 | -6.05% | 23만 |
|---|
| 2026.08.21 | ₩12,444 | ₩13,315 | ₩12,403 | ₩12,953 | +4.09% | 28.3만 |
|---|
| 2026.08.20 | ₩11,907 | ₩12,001 | ₩11,398 | ₩11,854 | -0.45% | 48만 |
|---|
| 2026.08.19 | ₩9,882 | ₩11,310 | ₩9,882 | ₩10,861 | +9.91% | 30.8만 |
|---|
| 2026.08.18 | ₩9,909 | ₩10,084 | ₩9,762 | ₩9,762 | -1.49% | 32.1만 |
|---|
| 2026.08.17 | ₩9,949 | ₩10,211 | ₩9,856 | ₩10,084 | +1.35% | 16.4만 |
|---|
| 2026.08.14 | ₩10,285 | ₩10,365 | ₩10,057 | ₩10,110 | -1.69% | 19.2만 |
|---|
| 2026.08.13 | ₩10,110 | ₩10,566 | ₩9,976 | ₩10,533 | +4.18% | 25.3만 |
|---|
| 2026.08.12 | ₩10,271 | ₩10,271 | ₩10,023 | ₩10,151 | -1.17% | 13.4만 |
|---|
| 2026.08.11 | ₩10,231 | ₩10,419 | ₩9,923 | ₩10,110 | -1.18% | 19.7만 |
|---|
| 2026.08.10 | ₩10,499 | ₩10,513 | ₩10,070 | ₩10,137 | -3.45% | 13.9만 |
|---|
| 2026.08.07 | ₩10,191 | ₩10,729 | ₩9,976 | ₩10,613 | +4.14% | 19.6만 |
|---|
| 2026.08.06 | ₩10,050 | ₩10,325 | ₩9,936 | ₩9,963 | -0.87% | 29.5만 |
|---|
| 2026.08.05 | ₩10,419 | ₩10,647 | ₩10,191 | ₩10,325 | -0.90% | 11.3만 |
|---|
| 2026.08.04 | ₩10,084 | ₩10,530 | ₩9,990 | ₩10,405 | +3.19% | 11.5만 |
|---|
| 2026.08.03 | ₩9,949 | ₩10,513 | ₩9,654 | ₩10,017 | +0.67% | 19.2만 |
|---|
| 2026.07.31 | ₩10,808 | ₩10,808 | ₩9,634 | ₩10,151 | -6.08% | 22.1만 |
|---|
| 2026.07.30 | ₩11,478 | ₩11,760 | ₩11,304 | ₩11,639 | +1.40% | 12.3만 |
|---|
| 2026.07.29 | ₩11,867 | ₩12,135 | ₩11,250 | ₩11,344 | -4.41% | 5.9만 |
|---|
| 2026.07.28 | ₩11,532 | ₩12,041 | ₩11,264 | ₩12,028 | +4.30% | 7.5만 |
|---|
| 2026.07.27 | ₩11,599 | ₩12,008 | ₩11,411 | ₩12,001 | +3.47% | 9.6만 |
|---|
| 2026.07.24 | ₩11,411 | ₩11,492 | ₩10,990 | ₩11,364 | -0.41% | 16.2만 |
|---|
| 2026.07.23 | ₩11,719 | ₩11,980 | ₩11,451 | ₩11,626 | -0.80% | 9.4만 |
|---|
| 2026.07.22 | ₩12,604 | ₩12,794 | ₩12,048 | ₩12,055 | -4.36% | 14.1만 |
|---|
| 2026.07.21 | ₩12,189 | ₩13,369 | ₩12,189 | ₩12,926 | +6.05% | 14.9만 |
|---|
| 2026.07.20 | ₩11,384 | ₩11,921 | ₩11,143 | ₩11,572 | +1.65% | 13.1만 |
|---|
| 2026.07.17 | ₩11,156 | ₩11,706 | ₩11,036 | ₩11,398 | +2.16% | 11.3만 |
|---|
| 2026.07.16 | ₩12,149 | ₩12,149 | ₩11,666 | ₩11,746 | -3.31% | 9.4만 |
|---|
| 2026.07.15 | ₩12,149 | ₩12,390 | ₩11,733 | ₩12,283 | +1.10% | 13.1만 |
|---|
| 2026.07.14 | ₩11,706 | ₩11,867 | ₩11,465 | ₩11,813 | +0.92% | 14.5만 |
|---|
| 2026.07.13 | ₩11,344 | ₩11,746 | ₩11,168 | ₩11,451 | +0.95% | 15.5만 |
|---|
| 2026.07.10 | ₩12,470 | ₩12,645 | ₩11,813 | ₩11,854 | -4.95% | 20.8만 |
|---|
| 2026.07.09 | ₩11,679 | ₩11,988 | ₩11,599 | ₩11,773 | +0.80% | 8.2만 |
|---|
| 2026.07.08 | ₩11,907 | ₩12,068 | ₩11,666 | ₩11,880 | -0.23% | 8.5만 |
|---|
| 2026.07.07 | ₩12,564 | ₩12,765 | ₩12,110 | ₩12,256 | -2.45% | 9.7만 |
|---|
| 2026.07.06 | ₩12,082 | ₩12,933 | ₩11,961 | ₩12,698 | +5.11% | 15.8만 |
|---|
| 2026.07.02 | ₩12,537 | ₩13,208 | ₩12,390 | ₩12,564 | +0.21% | 12.3만 |
|---|
| 2026.07.01 | ₩10,888 | ₩12,417 | ₩10,888 | ₩11,974 | +9.98% | 14.2만 |
|---|
| 2026.06.30 | ₩11,049 | ₩11,049 | ₩10,506 | ₩10,848 | -1.82% | 8.9만 |
|---|
| 2026.06.29 | ₩11,223 | ₩11,357 | ₩10,788 | ₩11,344 | +1.08% | 10만 |
|---|
| 2026.06.26 | ₩10,392 | ₩11,324 | ₩10,392 | ₩11,264 | +8.39% | 15.9만 |
|---|
| 2026.06.25 | ₩11,411 | ₩11,438 | ₩10,580 | ₩10,660 | -6.58% | 13.1만 |
|---|
| 2026.06.24 | ₩12,082 | ₩12,135 | ₩11,223 | ₩11,371 | -5.88% | 16.2만 |
|---|
| 2026.06.23 | ₩11,974 | ₩12,645 | ₩11,934 | ₩12,149 | +1.46% | 12.9만 |
|---|
| 2026.06.22 | ₩12,765 | ₩13,771 | ₩12,578 | ₩12,712 | -0.42% | 11.3만 |
|---|
| 2026.06.18 | ₩13,194 | ₩13,382 | ₩12,571 | ₩12,792 | -3.05% | 15만 |
|---|
| 2026.06.17 | ₩13,141 | ₩13,784 | ₩12,940 | ₩12,980 | -1.22% | 9.1만 |
|---|
| 2026.06.16 | ₩13,409 | ₩13,771 | ₩13,168 | ₩13,369 | -0.30% | 6.2만 |
|---|
| 2026.06.15 | ₩13,396 | ₩13,838 | ₩13,342 | ₩13,409 | +0.10% | 21.8만 |
|---|
| 2026.06.12 | ₩12,564 | ₩13,034 | ₩12,175 | ₩12,551 | -0.11% | 17.9만 |
|---|
| 2026.06.11 | ₩12,041 | ₩12,712 | ₩11,867 | ₩12,631 | +4.90% | 12.6만 |
|---|
| 2026.06.10 | ₩11,988 | ₩12,712 | ₩11,934 | ₩12,014 | +0.22% | 17.8만 |
|---|
| 2026.06.09 | ₩12,363 | ₩13,034 | ₩11,652 | ₩12,162 | -1.63% | 22.4만 |
|---|
| 2026.06.08 | ₩12,296 | ₩12,928 | ₩12,111 | ₩12,765 | +3.82% | 8.5만 |
|---|
| 2026.06.05 | ₩12,779 | ₩12,779 | ₩11,650 | ₩12,082 | -5.46% | 30.4만 |
|---|
| 2026.06.04 | ₩13,275 | ₩13,483 | ₩13,074 | ₩13,302 | +0.20% | 17만 |
|---|
| 2026.06.03 | ₩14,079 | ₩14,079 | ₩13,181 | ₩13,181 | -6.38% | 23.7만 |
|---|
| 2026.06.02 | ₩14,616 | ₩14,722 | ₩14,066 | ₩14,294 | -2.20% | 26.7만 |
|---|
| 2026.06.01 | ₩14,830 | ₩15,528 | ₩14,522 | ₩15,139 | +2.08% | 15.6만 |
|---|
| 2026.05.29 | ₩15,085 | ₩16,211 | ₩14,964 | ₩15,930 | +5.60% | 29.1만 |
|---|
| 2026.05.28 | ₩14,146 | ₩15,313 | ₩13,959 | ₩15,286 | +8.06% | 17.7만 |
|---|
| 2026.05.27 | ₩14,656 | ₩15,011 | ₩14,435 | ₩14,435 | -1.51% | 21.9만 |
|---|
| 2026.05.26 | ₩15,675 | ₩15,836 | ₩14,978 | ₩15,031 | -4.11% | 21.1만 |
|---|
| 2026.05.22 | ₩16,748 | ₩16,761 | ₩15,756 | ₩15,796 | -5.68% | 17.7만 |
|---|
| 2026.05.21 | ₩16,319 | ₩16,882 | ₩16,064 | ₩16,641 | +1.97% | 16.1만 |
|---|
| 2026.05.20 | ₩16,694 | ₩16,962 | ₩16,325 | ₩16,426 | -1.61% | 13.9만 |
|---|
| 2026.05.19 | ₩16,077 | ₩16,842 | ₩15,957 | ₩16,694 | +3.84% | 8.5만 |
|---|
| 2026.05.18 | ₩16,466 | ₩16,708 | ₩15,749 | ₩16,279 | -1.14% | 19.8만 |
|---|
| 2026.05.15 | ₩18,276 | ₩18,276 | ₩16,881 | ₩17,164 | -6.09% | 29.2만 |
|---|
| 2026.05.14 | ₩17,767 | ₩19,953 | ₩17,177 | ₩18,866 | +6.19% | 23.2만 |
|---|
| 2026.05.13 | ₩18,142 | ₩18,142 | ₩17,405 | ₩17,874 | -1.48% | 15.8만 |
|---|
| 2026.05.12 | ₩18,934 | ₩19,483 | ₩17,767 | ₩18,457 | -2.51% | 13.9만 |
|---|
| 2026.05.11 | ₩17,619 | ₩19,510 | ₩16,976 | ₩19,376 | +9.97% | 21.2만 |
|---|
| 2026.05.08 | ₩16,399 | ₩17,955 | ₩16,051 | ₩17,928 | +9.32% | 19.6만 |
|---|
| 2026.05.07 | ₩17,405 | ₩17,619 | ₩16,842 | ₩17,137 | -1.54% | 19.6만 |
|---|
| 2026.05.06 | ₩17,566 | ₩17,686 | ₩17,170 | ₩17,646 | +0.46% | 22.3만 |
|---|
| 2026.05.05 | ₩18,732 | ₩18,732 | ₩17,271 | ₩17,646 | -5.80% | 15.2만 |
|---|
| 2026.05.04 | ₩17,740 | ₩18,531 | ₩17,633 | ₩18,209 | +2.65% | 12.1만 |
|---|
| 2026.05.01 | ₩17,244 | ₩17,527 | ₩17,003 | ₩17,096 | -0.86% | 13.4만 |
|---|
| 2026.04.30 | ₩16,185 | ₩16,962 | ₩15,957 | ₩16,788 | +3.73% | 11.1만 |
|---|
| 2026.04.29 | ₩16,775 | ₩16,775 | ₩15,689 | ₩16,158 | -3.68% | 16.2만 |
|---|
| 2026.04.28 | ₩17,123 | ₩17,673 | ₩16,922 | ₩17,445 | +1.88% | 8.6만 |
|---|
| 2026.04.27 | ₩18,102 | ₩18,478 | ₩17,606 | ₩17,794 | -1.70% | 8.7만 |
|---|
| 2026.04.24 | ₩18,652 | ₩18,655 | ₩18,102 | ₩18,491 | -0.86% | 12만 |
|---|
| 2026.04.23 | ₩18,773 | ₩19,108 | ₩17,867 | ₩18,303 | -2.50% | 12.2만 |
|---|
| 2026.04.22 | ₩19,001 | ₩19,725 | ₩18,773 | ₩19,202 | +1.06% | 8.9만 |
|---|
| 2026.04.21 | ₩19,725 | ₩19,725 | ₩17,928 | ₩18,049 | -8.50% | 16.2만 |
|---|
| 2026.04.20 | ₩18,639 | ₩19,845 | ₩18,538 | ₩19,819 | +6.33% | 8.7만 |
|---|
| 2026.04.17 | ₩19,296 | ₩20,408 | ₩19,054 | ₩19,443 | +0.76% | 16.2만 |
|---|
| 2026.04.16 | ₩18,370 | ₩18,759 | ₩17,459 | ₩18,706 | +1.82% | 16.4만 |
|---|
| 2026.04.15 | ₩17,083 | ₩18,317 | ₩16,962 | ₩18,317 | +7.22% | 11.1만 |
|---|
| 2026.04.14 | ₩16,453 | ₩17,277 | ₩16,453 | ₩17,003 | +3.34% | 12.3만 |
|---|
| 2026.04.13 | ₩14,884 | ₩16,077 | ₩14,857 | ₩16,077 | +8.02% | 11.5만 |
|---|
| 2026.04.10 | ₩15,702 | ₩15,702 | ₩14,978 | ₩15,528 | -1.11% | 12.5만 |
|---|
| 2026.04.09 | ₩16,332 | ₩16,413 | ₩15,367 | ₩15,662 | -4.11% | 7.3만 |
|---|
| 2026.04.08 | ₩17,673 | ₩17,834 | ₩16,091 | ₩16,346 | -7.51% | 7.5만 |
|---|
| 2026.04.07 | ₩15,943 | ₩16,359 | ₩15,326 | ₩16,359 | +2.61% | 6.1만 |
|---|
| 2026.04.06 | ₩16,332 | ₩16,572 | ₩16,144 | ₩16,265 | -0.41% | 5.4만 |
|---|
| 2026.04.02 | ₩15,554 | ₩16,089 | ₩15,125 | ₩15,943 | +2.50% | 10만 |
|---|
| 2026.04.01 | ₩16,748 | ₩16,748 | ₩16,091 | ₩16,198 | -3.28% | 7.7만 |
|---|
| 2026.03.31 | ₩15,099 | ₩16,460 | ₩15,005 | ₩16,359 | +8.35% | 12.2만 |
|---|
| 2026.03.30 | ₩15,246 | ₩15,394 | ₩14,576 | ₩14,790 | -2.99% | 9.4만 |
|---|
| 2026.03.27 | ₩15,984 | ₩15,984 | ₩14,998 | ₩15,152 | -5.20% | 11.8만 |
|---|
| 2026.03.26 | ₩17,056 | ₩17,291 | ₩16,426 | ₩16,574 | -2.83% | 7.1만 |
|---|
| 2026.03.25 | ₩17,968 | ₩18,585 | ₩17,365 | ₩17,499 | -2.61% | 6.7만 |
|---|
| 2026.03.24 | ₩19,671 | ₩19,912 | ₩17,070 | ₩17,512 | -10.97% | 11.9만 |
|---|
| 2026.03.23 | ₩19,510 | ₩20,114 | ₩19,243 | ₩19,812 | +1.55% | 7만 |
|---|
| 2026.03.20 | ₩20,315 | ₩20,368 | ₩19,369 | ₩19,631 | -3.37% | 75.9만 |
|---|
| 2026.03.19 | ₩19,456 | ₩20,543 | ₩19,108 | ₩20,355 | +4.62% | 6.3만 |
|---|
| 2026.03.18 | ₩20,824 | ₩20,998 | ₩20,114 | ₩20,301 | -2.51% | 8만 |
|---|
| 2026.03.17 | ₩20,261 | ₩21,562 | ₩20,261 | ₩21,267 | +4.96% | 9.7만 |
|---|
| 2026.03.16 | ₩20,181 | ₩20,665 | ₩19,825 | ₩20,341 | +0.80% | 7.7만 |
|---|
| 2026.03.13 | ₩20,878 | ₩21,186 | ₩19,631 | ₩19,859 | -4.88% | 11.2만 |
|---|
| 2026.03.12 | ₩19,926 | ₩19,993 | ₩19,483 | ₩19,591 | -1.68% | 4.2만 |
|---|
| 2026.03.11 | ₩20,140 | ₩20,663 | ₩19,470 | ₩20,234 | +0.47% | 3.7만 |
|---|
| 2026.03.10 | ₩21,119 | ₩21,119 | ₩19,778 | ₩19,946 | -5.56% | 8.9만 |
|---|
| 2026.03.09 | ₩20,114 | ₩20,717 | ₩19,497 | ₩20,315 | +1.00% | 6.8만 |
|---|
| 2026.03.06 | ₩20,355 | ₩20,931 | ₩20,033 | ₩20,274 | -0.40% | 9.1만 |
|---|
| 2026.03.05 | ₩21,414 | ₩22,246 | ₩20,851 | ₩21,361 | -0.25% | 8.5만 |
|---|
| 2026.03.04 | ₩20,100 | ₩22,085 | ₩20,100 | ₩21,763 | +8.27% | 17만 |
|---|
| 2026.03.03 | ₩17,888 | ₩18,960 | ₩17,303 | ₩18,491 | +3.37% | 10.5만 |
|---|
| 2026.03.02 | ₩17,391 | ₩18,873 | ₩17,365 | ₩18,866 | +8.48% | 11.8만 |
|---|
| 2026.02.27 | ₩17,955 | ₩18,236 | ₩17,526 | ₩17,981 | +0.15% | 8.3만 |
|---|
| 2026.02.26 | ₩18,746 | ₩19,161 | ₩18,156 | ₩18,639 | -0.57% | 9.1만 |
|---|
| 2026.02.25 | ₩17,485 | ₩19,188 | ₩17,324 | ₩19,041 | +8.90% | 9.8만 |
|---|
| 2026.02.24 | ₩15,554 | ₩16,316 | ₩15,225 | ₩16,279 | +4.66% | 7.6만 |
|---|
| 2026.02.23 | ₩16,855 | ₩17,003 | ₩15,923 | ₩16,144 | -4.22% | 8.7만 |
|---|
| 2026.02.20 | ₩16,962 | ₩18,075 | ₩16,895 | ₩17,686 | +4.27% | 33만 |
|---|
| 2026.02.19 | ₩16,600 | ₩17,190 | ₩16,506 | ₩16,989 | +2.34% | 3.6만 |
|---|
| 2026.02.18 | ₩16,936 | ₩17,968 | ₩16,748 | ₩16,801 | -0.79% | 12.4만 |
|---|
| 2026.02.17 | ₩16,627 | ₩17,526 | ₩16,118 | ₩17,056 | +2.58% | 7.4만 |
|---|
| 2026.02.13 | ₩15,514 | ₩17,298 | ₩14,669 | ₩16,922 | +9.08% | 43만 |
|---|
| 2026.02.12 | ₩15,541 | ₩15,541 | ₩13,825 | ₩14,066 | -9.49% | 11.3만 |
|---|
| 2026.02.11 | ₩16,158 | ₩16,158 | ₩15,018 | ₩15,528 | -3.90% | 17.1만 |
|---|
| 2026.02.10 | ₩16,788 | ₩17,351 | ₩16,627 | ₩16,708 | -0.48% | 16.4만 |
|---|
| 2026.02.09 | ₩16,480 | ₩17,338 | ₩16,332 | ₩17,338 | +5.21% | 10.3만 |
|---|
| 2026.02.06 | ₩15,823 | ₩17,204 | ₩15,420 | ₩17,150 | +8.39% | 25.5만 |
|---|
| 2026.02.05 | ₩16,493 | ₩17,177 | ₩14,643 | ₩14,656 | -11.14% | 26.5만 |
|---|
| 2026.02.04 | ₩18,665 | ₩18,665 | ₩17,070 | ₩17,539 | -6.03% | 24.7만 |
|---|
| 2026.02.03 | ₩20,114 | ₩20,114 | ₩18,330 | ₩18,987 | -5.60% | 13.7만 |
|---|
| 2026.02.02 | ₩20,288 | ₩20,476 | ₩19,751 | ₩20,140 | -0.73% | 14.3만 |
|---|
| 2026.01.30 | ₩21,454 | ₩21,669 | ₩20,657 | ₩21,173 | -1.31% | 18.2만 |
|---|
| 2026.01.29 | ₩22,661 | ₩22,661 | ₩21,079 | ₩21,776 | -3.91% | 24만 |
|---|
| 2026.01.28 | ₩23,586 | ₩23,691 | ₩22,795 | ₩23,010 | -2.44% | 9.8만 |
|---|
| 2026.01.27 | ₩23,747 | ₩23,747 | ₩22,876 | ₩23,224 | -2.20% | 10.8만 |
|---|
| 2026.01.26 | ₩23,452 | ₩23,868 | ₩23,412 | ₩23,546 | +0.40% | 7.1만 |
|---|
| 2026.01.23 | ₩25,128 | ₩25,128 | ₩24,257 | ₩24,498 | -2.51% | 25.6만 |
|---|
| 2026.01.22 | ₩25,933 | ₩26,255 | ₩25,222 | ₩25,222 | -2.74% | 8.8만 |
|---|
| 2026.01.21 | ₩25,960 | ₩26,483 | ₩25,257 | ₩25,906 | -0.21% | 8.2만 |
|---|
| 2026.01.20 | ₩26,563 | ₩26,845 | ₩25,678 | ₩25,987 | -2.17% | 11.4만 |
|---|
| 2026.01.16 | ₩27,850 | ₩28,399 | ₩27,416 | ₩28,199 | +1.25% | 10.4만 |
|---|
| 2026.01.15 | ₩29,580 | ₩29,580 | ₩27,636 | ₩27,757 | -6.16% | 9.9만 |
|---|
| 2026.01.14 | ₩30,358 | ₩31,097 | ₩29,824 | ₩30,103 | -0.84% | 7.8만 |
|---|
| 2026.01.13 | ₩28,467 | ₩30,076 | ₩28,467 | ₩29,620 | +4.05% | 6.9만 |
|---|
| 2026.01.12 | ₩28,105 | ₩28,937 | ₩27,716 | ₩28,467 | +1.29% | 8만 |
|---|
| 2026.01.09 | ₩29,232 | ₩29,299 | ₩27,824 | ₩28,414 | -2.80% | 10.8만 |
|---|
| 2026.01.08 | ₩29,017 | ₩29,708 | ₩28,655 | ₩29,098 | +0.28% | 5.3만 |
|---|
| 2026.01.07 | ₩29,661 | ₩29,661 | ₩28,373 | ₩29,165 | -1.67% | 5.4만 |
|---|
| 2026.01.06 | ₩30,626 | ₩30,707 | ₩29,138 | ₩29,808 | -2.67% | 9.1만 |
|---|
| 2026.01.05 | ₩29,178 | ₩30,961 | ₩29,178 | ₩30,358 | +4.04% | 9.3만 |
|---|
| 2026.01.02 | ₩27,328 | ₩28,373 | ₩26,630 | ₩28,092 | +2.80% | 7만 |
|---|
| 2025.12.31 | ₩27,354 | ₩27,502 | ₩26,626 | ₩26,630 | -2.65% | 8.5만 |
|---|
| 2025.12.30 | ₩27,716 | ₩28,084 | ₩27,408 | ₩27,408 | -1.11% | 9.6만 |
|---|
| 2025.12.29 | ₩27,810 | ₩28,601 | ₩27,623 | ₩27,810 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩29,044 | ₩29,044 | ₩27,981 | ₩28,588 | -1.57% | 9.9만 |
|---|
| 2025.12.24 | ₩29,030 | ₩29,064 | ₩28,561 | ₩28,910 | -0.42% | 3.6만 |
|---|
| 2025.12.23 | ₩29,486 | ₩29,594 | ₩28,803 | ₩29,285 | -0.68% | 11.8만 |
|---|
| 2025.12.22 | ₩30,586 | ₩31,042 | ₩30,036 | ₩30,184 | -1.32% | 12만 |
|---|
| 2025.12.19 | ₩30,237 | ₩30,331 | ₩29,540 | ₩30,143 | -0.31% | 22.9만 |
|---|
| 2025.12.18 | ₩31,337 | ₩31,685 | ₩29,299 | ₩29,312 | -6.46% | 28.6만 |
|---|
| 2025.12.17 | ₩31,390 | ₩32,316 | ₩29,983 | ₩30,143 | -3.97% | 19.4만 |
|---|
| 2025.12.16 | ₩31,364 | ₩31,887 | ₩31,015 | ₩31,364 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩33,563 | ₩33,563 | ₩30,519 | ₩30,868 | -8.03% | 12.4만 |
|---|
| 2025.12.12 | ₩34,676 | ₩35,507 | ₩33,429 | ₩34,045 | -1.82% | 22.8만 |
|---|
| 2025.12.11 | ₩34,153 | ₩34,609 | ₩33,067 | ₩34,407 | +0.75% | 20.3만 |
|---|
| 2025.12.10 | ₩34,997 | ₩35,869 | ₩34,689 | ₩35,279 | +0.80% | 17.7만 |
|---|
| 2025.12.09 | ₩34,501 | ₩36,692 | ₩34,059 | ₩35,668 | +3.38% | 15.8만 |
|---|
| 2025.12.08 | ₩34,870 | ₩35,400 | ₩34,564 | ₩35,091 | +0.63% | 12만 |
|---|
| 2025.12.05 | ₩35,199 | ₩35,547 | ₩34,314 | ₩35,118 | -0.23% | 11.4만 |
|---|
| 2025.12.04 | ₩35,614 | ₩36,607 | ₩35,319 | ₩35,668 | +0.15% | 6.2만 |
|---|
| 2025.12.03 | ₩34,863 | ₩36,245 | ₩34,193 | ₩36,124 | +3.62% | 6.1만 |
|---|
| 2025.12.02 | ₩34,542 | ₩35,427 | ₩34,086 | ₩34,086 | -1.32% | 8.8만 |
|---|
| 2025.12.01 | ₩33,683 | ₩34,394 | ₩32,356 | ₩33,549 | -0.40% | 12.9만 |
|---|
| 2025.11.28 | ₩36,070 | ₩36,808 | ₩35,319 | ₩35,880 | -0.53% | 8.4만 |
|---|
| 2025.11.26 | ₩33,134 | ₩34,776 | ₩32,946 | ₩34,542 | +4.25% | 8.9만 |
|---|
| 2025.11.25 | ₩32,007 | ₩32,973 | ₩30,841 | ₩32,973 | +3.02% | 6.4만 |
|---|
| 2025.11.24 | ₩31,525 | ₩33,442 | ₩31,307 | ₩33,093 | +4.98% | 8.1만 |
|---|
| 2025.11.21 | ₩31,739 | ₩32,068 | ₩29,822 | ₩31,310 | -1.35% | 33.3만 |
|---|
| 2025.11.20 | ₩34,542 | ₩34,897 | ₩30,613 | ₩30,827 | -10.75% | 21.2만 |
|---|
| 2025.11.19 | ₩34,662 | ₩34,838 | ₩32,376 | ₩33,992 | -1.93% | 15.7만 |
|---|
| 2025.11.18 | ₩34,582 | ₩36,124 | ₩34,582 | ₩34,676 | +0.27% | 12.9만 |
|---|
| 2025.11.17 | ₩36,513 | ₩37,257 | ₩34,141 | ₩35,011 | -4.11% | 19.5만 |
|---|
| 2025.11.14 | ₩36,231 | ₩40,073 | ₩36,151 | ₩38,698 | +6.81% | 16.2만 |
|---|
| 2025.11.13 | ₩41,809 | ₩42,064 | ₩38,216 | ₩38,551 | -7.79% | 19.6만 |
|---|
| 2025.11.12 | ₩43,003 | ₩43,351 | ₩41,766 | ₩42,131 | -2.03% | 15.1만 |
|---|
| 2025.11.11 | ₩43,539 | ₩44,250 | ₩42,091 | ₩42,104 | -3.30% | 16.7만 |
|---|
| 2025.11.10 | ₩45,403 | ₩45,617 | ₩43,539 | ₩44,397 | -2.22% | 14.7만 |
|---|
| 2025.11.07 | ₩40,267 | ₩43,888 | ₩39,235 | ₩43,633 | +8.36% | 24.3만 |
|---|
| 2025.11.06 | ₩45,108 | ₩45,108 | ₩41,179 | ₩41,327 | -8.38% | 20.3만 |
|---|
| 2025.11.05 | ₩44,759 | ₩46,261 | ₩44,042 | ₩45,524 | +1.71% | 13.2만 |
|---|
| 2025.11.04 | ₩45,591 | ₩46,409 | ₩43,365 | ₩43,418 | -4.76% | 22.2만 |
|---|
| 2025.11.03 | ₩49,265 | ₩49,506 | ₩46,663 | ₩47,454 | -3.67% | 25만 |
|---|
| 2025.10.31 | ₩49,372 | ₩53,663 | ₩49,372 | ₩50,686 | +2.66% | 29.5만 |
|---|
| 2025.10.30 | ₩50,284 | ₩50,485 | ₩47,897 | ₩48,098 | -4.35% | 14.9만 |
|---|
| 2025.10.29 | ₩53,167 | ₩53,389 | ₩50,820 | ₩51,558 | -3.03% | 11.3만 |
|---|
| 2025.10.28 | ₩54,105 | ₩54,876 | ₩52,563 | ₩52,563 | -2.85% | 12.9만 |
|---|
| 2025.10.27 | ₩54,186 | ₩55,785 | ₩53,113 | ₩53,837 | -0.64% | 22.6만 |
|---|
| 2025.10.24 | ₩49,613 | ₩53,620 | ₩49,493 | ₩53,220 | +7.27% | 21.1만 |
|---|
| 2025.10.23 | ₩47,669 | ₩48,527 | ₩46,824 | ₩47,615 | -0.11% | 10.8만 |
|---|
| 2025.10.22 | ₩49,573 | ₩49,640 | ₩45,457 | ₩47,186 | -4.81% | 20.7만 |
|---|
| 2025.10.21 | ₩51,102 | ₩51,464 | ₩49,881 | ₩50,445 | -1.29% | 12.4만 |
|---|
| 2025.10.20 | ₩51,129 | ₩53,113 | ₩50,699 | ₩51,182 | +0.10% | 16.5만 |
|---|
| 2025.10.17 | ₩48,085 | ₩51,102 | ₩47,736 | ₩51,102 | +6.27% | 23.6만 |
|---|
| 2025.10.16 | ₩51,598 | ₩52,228 | ₩49,734 | ₩50,029 | -3.04% | 18만 |
|---|
| 2025.10.15 | ₩52,912 | ₩53,140 | ₩50,458 | ₩51,155 | -3.32% | 17.7만 |
|---|
| 2025.10.14 | ₩52,014 | ₩54,233 | ₩50,820 | ₩52,121 | +0.21% | 19.4만 |
|---|
| 2025.10.13 | ₩58,101 | ₩58,101 | ₩54,192 | ₩56,586 | -2.61% | 27.6만 |
|---|
| 2025.10.10 | ₩62,459 | ₩65,170 | ₩55,567 | ₩56,573 | -9.42% | 44.4만 |
|---|