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 | ₩10,793 | ₩11,401 | ₩10,545 | ₩11,093 | +2.79% | 21.8만 |
| 2026.10.08 | ₩10,826 | ₩11,053 | ₩10,559 | ₩10,586 | -2.22% | 25.8만 |
| 2026.10.07 | ₩11,347 | ₩11,347 | ₩10,946 | ₩11,053 | -2.59% | 21.3만 |
| 2026.10.06 | ₩11,855 | ₩12,096 | ₩11,521 | ₩11,601 | -2.14% | 24.5만 |
| 2026.10.05 | ₩11,695 | ₩12,036 | ₩11,481 | ₩11,762 | +0.57% | 24.3만 |
| 2026.10.02 | ₩12,497 | ₩12,871 | ₩11,394 | ₩11,535 | -7.70% | 58.8만 |
| 2026.10.01 | ₩11,762 | ₩12,230 | ₩11,762 | ₩12,056 | +2.50% | 11.8만 |
| 2026.09.30 | ₩12,537 | ₩12,724 | ₩11,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,842 |
| -5.54% |
| 20.2만 |
| 2026.09.29 | ₩12,697 | ₩12,697 | ₩11,949 | ₩12,109 | -4.63% | 15.3만 |
|---|
| 2026.09.28 | ₩12,577 | ₩12,697 | ₩12,189 | ₩12,243 | -2.66% | 29.8만 |
|---|
| 2026.09.25 | ₩13,085 | ₩13,085 | ₩12,522 | ₩12,724 | -2.76% | 41.2만 |
|---|
| 2026.09.24 | ₩12,804 | ₩13,232 | ₩12,597 | ₩13,031 | +1.77% | 24.6만 |
|---|
| 2026.09.23 | ₩12,898 | ₩13,426 | ₩12,778 | ₩12,938 | +0.31% | 18.9만 |
|---|
| 2026.09.22 | ₩13,112 | ₩13,326 | ₩12,911 | ₩13,165 | +0.41% | 16.1만 |
|---|
| 2026.09.21 | ₩13,473 | ₩13,713 | ₩13,165 | ₩13,172 | -2.23% | 42.2만 |
|---|
| 2026.09.18 | ₩11,508 | ₩12,911 | ₩11,508 | ₩12,764 | +10.92% | 57.9만 |
|---|
| 2026.09.17 | ₩10,880 | ₩11,227 | ₩10,606 | ₩11,227 | +3.19% | 28.6만 |
|---|
| 2026.09.16 | ₩11,160 | ₩11,160 | ₩10,225 | ₩10,492 | -5.99% | 25.7만 |
|---|
| 2026.09.15 | ₩11,976 | ₩11,976 | ₩10,786 | ₩11,040 | -7.81% | 19.2만 |
|---|
| 2026.09.14 | ₩11,802 | ₩12,684 | ₩11,722 | ₩12,577 | +6.57% | 32.3만 |
|---|
| 2026.09.11 | ₩11,441 | ₩12,036 | ₩11,334 | ₩11,494 | +0.47% | 23.6만 |
|---|
| 2026.09.10 | ₩11,214 | ₩11,387 | ₩11,134 | ₩11,281 | +0.60% | 22.6만 |
|---|
| 2026.09.09 | ₩12,270 | ₩12,270 | ₩11,468 | ₩11,468 | -6.54% | 14.3만 |
|---|
| 2026.09.08 | ₩11,962 | ₩12,042 | ₩11,762 | ₩11,815 | -1.23% | 13.1만 |
|---|
| 2026.09.04 | ₩12,457 | ₩12,671 | ₩12,263 | ₩12,383 | -0.59% | 24.6만 |
|---|
| 2026.09.03 | ₩12,163 | ₩13,279 | ₩12,136 | ₩13,058 | +7.36% | 25.4만 |
|---|
| 2026.09.02 | ₩11,615 | ₩11,895 | ₩11,428 | ₩11,601 | -0.12% | 13.4만 |
|---|
| 2026.09.01 | ₩12,176 | ₩12,296 | ₩11,640 | ₩11,762 | -3.40% | 18.5만 |
|---|
| 2026.08.31 | ₩11,935 | ₩12,811 | ₩11,762 | ₩12,671 | +6.16% | 12.1만 |
|---|
| 2026.08.28 | ₩12,804 | ₩13,031 | ₩11,956 | ₩12,149 | -5.11% | 22.2만 |
|---|
| 2026.08.27 | ₩12,564 | ₩13,392 | ₩12,335 | ₩13,138 | +4.57% | 12.7만 |
|---|
| 2026.08.26 | ₩12,483 | ₩12,697 | ₩12,256 | ₩12,403 | -0.64% | 11.6만 |
|---|
| 2026.08.25 | ₩11,989 | ₩13,043 | ₩11,895 | ₩12,858 | +7.25% | 18.4만 |
|---|
| 2026.08.24 | ₩13,031 | ₩13,219 | ₩12,163 | ₩12,243 | -6.05% | 23만 |
|---|
| 2026.08.21 | ₩12,403 | ₩13,272 | ₩12,363 | ₩12,911 | +4.09% | 28.3만 |
|---|
| 2026.08.20 | ₩11,869 | ₩11,962 | ₩11,361 | ₩11,815 | -0.45% | 48만 |
|---|
| 2026.08.19 | ₩9,850 | ₩11,274 | ₩9,850 | ₩10,826 | +9.91% | 30.8만 |
|---|
| 2026.08.18 | ₩9,877 | ₩10,051 | ₩9,730 | ₩9,730 | -1.49% | 32.1만 |
|---|
| 2026.08.17 | ₩9,917 | ₩10,178 | ₩9,824 | ₩10,051 | +1.35% | 16.4만 |
|---|
| 2026.08.14 | ₩10,251 | ₩10,332 | ₩10,024 | ₩10,078 | -1.69% | 19.2만 |
|---|
| 2026.08.13 | ₩10,078 | ₩10,532 | ₩9,944 | ₩10,499 | +4.18% | 25.3만 |
|---|
| 2026.08.12 | ₩10,238 | ₩10,238 | ₩9,991 | ₩10,118 | -1.17% | 13.4만 |
|---|
| 2026.08.11 | ₩10,198 | ₩10,385 | ₩9,891 | ₩10,078 | -1.18% | 19.7만 |
|---|
| 2026.08.10 | ₩10,465 | ₩10,479 | ₩10,038 | ₩10,104 | -3.45% | 13.9만 |
|---|
| 2026.08.07 | ₩10,158 | ₩10,694 | ₩9,944 | ₩10,579 | +4.14% | 19.6만 |
|---|
| 2026.08.06 | ₩10,018 | ₩10,292 | ₩9,904 | ₩9,931 | -0.87% | 29.5만 |
|---|
| 2026.08.05 | ₩10,385 | ₩10,612 | ₩10,158 | ₩10,292 | -0.90% | 11.3만 |
|---|
| 2026.08.04 | ₩10,051 | ₩10,496 | ₩9,957 | ₩10,372 | +3.19% | 11.5만 |
|---|
| 2026.08.03 | ₩9,917 | ₩10,479 | ₩9,623 | ₩9,984 | +0.67% | 19.2만 |
|---|
| 2026.07.31 | ₩10,773 | ₩10,773 | ₩9,603 | ₩10,118 | -6.08% | 22.1만 |
|---|
| 2026.07.30 | ₩11,441 | ₩11,722 | ₩11,267 | ₩11,601 | +1.40% | 12.3만 |
|---|
| 2026.07.29 | ₩11,829 | ₩12,096 | ₩11,214 | ₩11,307 | -4.41% | 5.9만 |
|---|
| 2026.07.28 | ₩11,494 | ₩12,002 | ₩11,227 | ₩11,989 | +4.30% | 7.5만 |
|---|
| 2026.07.27 | ₩11,561 | ₩11,969 | ₩11,374 | ₩11,962 | +3.47% | 9.6만 |
|---|
| 2026.07.24 | ₩11,374 | ₩11,454 | ₩10,954 | ₩11,327 | -0.41% | 16.2만 |
|---|
| 2026.07.23 | ₩11,682 | ₩11,941 | ₩11,414 | ₩11,588 | -0.80% | 9.4만 |
|---|
| 2026.07.22 | ₩12,564 | ₩12,752 | ₩12,009 | ₩12,016 | -4.36% | 14.1만 |
|---|
| 2026.07.21 | ₩12,149 | ₩13,326 | ₩12,149 | ₩12,884 | +6.05% | 14.9만 |
|---|
| 2026.07.20 | ₩11,347 | ₩11,882 | ₩11,107 | ₩11,535 | +1.65% | 13.1만 |
|---|
| 2026.07.17 | ₩11,120 | ₩11,668 | ₩11,000 | ₩11,361 | +2.16% | 11.3만 |
|---|
| 2026.07.16 | ₩12,109 | ₩12,109 | ₩11,628 | ₩11,708 | -3.31% | 9.4만 |
|---|
| 2026.07.15 | ₩12,109 | ₩12,350 | ₩11,695 | ₩12,243 | +1.10% | 13.1만 |
|---|
| 2026.07.14 | ₩11,668 | ₩11,829 | ₩11,428 | ₩11,775 | +0.92% | 14.5만 |
|---|
| 2026.07.13 | ₩11,307 | ₩11,708 | ₩11,132 | ₩11,414 | +0.95% | 15.5만 |
|---|
| 2026.07.10 | ₩12,430 | ₩12,604 | ₩11,775 | ₩11,815 | -4.95% | 20.8만 |
|---|
| 2026.07.09 | ₩11,641 | ₩11,949 | ₩11,561 | ₩11,735 | +0.80% | 8.2만 |
|---|
| 2026.07.08 | ₩11,869 | ₩12,029 | ₩11,628 | ₩11,842 | -0.23% | 8.5만 |
|---|
| 2026.07.07 | ₩12,524 | ₩12,724 | ₩12,070 | ₩12,216 | -2.45% | 9.7만 |
|---|
| 2026.07.06 | ₩12,042 | ₩12,891 | ₩11,922 | ₩12,657 | +5.11% | 15.8만 |
|---|
| 2026.07.02 | ₩12,497 | ₩13,165 | ₩12,350 | ₩12,524 | +0.21% | 12.3만 |
|---|
| 2026.07.01 | ₩10,853 | ₩12,377 | ₩10,853 | ₩11,935 | +9.98% | 14.2만 |
|---|
| 2026.06.30 | ₩11,013 | ₩11,013 | ₩10,472 | ₩10,813 | -1.82% | 8.9만 |
|---|
| 2026.06.29 | ₩11,187 | ₩11,321 | ₩10,753 | ₩11,307 | +1.08% | 10만 |
|---|
| 2026.06.26 | ₩10,358 | ₩11,287 | ₩10,358 | ₩11,227 | +8.39% | 15.9만 |
|---|
| 2026.06.25 | ₩11,374 | ₩11,401 | ₩10,545 | ₩10,626 | -6.58% | 13.1만 |
|---|
| 2026.06.24 | ₩12,042 | ₩12,096 | ₩11,187 | ₩11,334 | -5.88% | 16.2만 |
|---|
| 2026.06.23 | ₩11,935 | ₩12,604 | ₩11,895 | ₩12,109 | +1.46% | 12.9만 |
|---|
| 2026.06.22 | ₩12,724 | ₩13,726 | ₩12,537 | ₩12,671 | -0.42% | 11.3만 |
|---|
| 2026.06.18 | ₩13,152 | ₩13,339 | ₩12,530 | ₩12,751 | -3.05% | 15만 |
|---|
| 2026.06.17 | ₩13,098 | ₩13,740 | ₩12,898 | ₩12,938 | -1.22% | 9.1만 |
|---|
| 2026.06.16 | ₩13,366 | ₩13,726 | ₩13,125 | ₩13,326 | -0.30% | 6.2만 |
|---|
| 2026.06.15 | ₩13,352 | ₩13,793 | ₩13,299 | ₩13,366 | +0.10% | 21.8만 |
|---|
| 2026.06.12 | ₩12,524 | ₩12,991 | ₩12,136 | ₩12,510 | -0.11% | 17.9만 |
|---|
| 2026.06.11 | ₩12,002 | ₩12,671 | ₩11,829 | ₩12,590 | +4.90% | 12.6만 |
|---|
| 2026.06.10 | ₩11,949 | ₩12,671 | ₩11,895 | ₩11,976 | +0.22% | 17.8만 |
|---|
| 2026.06.09 | ₩12,323 | ₩12,991 | ₩11,615 | ₩12,123 | -1.63% | 22.4만 |
|---|
| 2026.06.08 | ₩12,256 | ₩12,886 | ₩12,072 | ₩12,724 | +3.82% | 8.5만 |
|---|
| 2026.06.05 | ₩12,737 | ₩12,737 | ₩11,612 | ₩12,042 | -5.46% | 30.4만 |
|---|
| 2026.06.04 | ₩13,232 | ₩13,439 | ₩13,031 | ₩13,259 | +0.20% | 17만 |
|---|
| 2026.06.03 | ₩14,034 | ₩14,034 | ₩13,138 | ₩13,138 | -6.38% | 23.7만 |
|---|
| 2026.06.02 | ₩14,569 | ₩14,674 | ₩14,021 | ₩14,248 | -2.20% | 26.7만 |
|---|
| 2026.06.01 | ₩14,782 | ₩15,477 | ₩14,475 | ₩15,090 | +2.08% | 15.6만 |
|---|
| 2026.05.29 | ₩15,036 | ₩16,159 | ₩14,916 | ₩15,878 | +5.60% | 29.1만 |
|---|
| 2026.05.28 | ₩14,101 | ₩15,264 | ₩13,914 | ₩15,237 | +8.06% | 17.7만 |
|---|
| 2026.05.27 | ₩14,609 | ₩14,963 | ₩14,388 | ₩14,388 | -1.51% | 21.9만 |
|---|
| 2026.05.26 | ₩15,624 | ₩15,785 | ₩14,929 | ₩14,983 | -4.11% | 21.1만 |
|---|
| 2026.05.22 | ₩16,694 | ₩16,707 | ₩15,705 | ₩15,745 | -5.68% | 17.7만 |
|---|
| 2026.05.21 | ₩16,266 | ₩16,827 | ₩16,012 | ₩16,587 | +1.97% | 16.1만 |
|---|
| 2026.05.20 | ₩16,640 | ₩16,907 | ₩16,273 | ₩16,373 | -1.61% | 13.9만 |
|---|
| 2026.05.19 | ₩16,025 | ₩16,787 | ₩15,905 | ₩16,640 | +3.84% | 8.5만 |
|---|
| 2026.05.18 | ₩16,413 | ₩16,654 | ₩15,698 | ₩16,226 | -1.14% | 19.8만 |
|---|
| 2026.05.15 | ₩18,217 | ₩18,217 | ₩16,826 | ₩17,108 | -6.09% | 29.2만 |
|---|
| 2026.05.14 | ₩17,709 | ₩19,888 | ₩17,121 | ₩18,805 | +6.19% | 23.2만 |
|---|
| 2026.05.13 | ₩18,084 | ₩18,084 | ₩17,349 | ₩17,816 | -1.48% | 15.8만 |
|---|
| 2026.05.12 | ₩18,872 | ₩19,420 | ₩17,709 | ₩18,398 | -2.51% | 13.9만 |
|---|
| 2026.05.11 | ₩17,562 | ₩19,447 | ₩16,921 | ₩19,313 | +9.97% | 21.2만 |
|---|
| 2026.05.08 | ₩16,346 | ₩17,897 | ₩15,999 | ₩17,870 | +9.32% | 19.6만 |
|---|
| 2026.05.07 | ₩17,349 | ₩17,562 | ₩16,787 | ₩17,081 | -1.54% | 19.6만 |
|---|
| 2026.05.06 | ₩17,509 | ₩17,629 | ₩17,115 | ₩17,589 | +0.46% | 22.3만 |
|---|
| 2026.05.05 | ₩18,672 | ₩18,672 | ₩17,215 | ₩17,589 | -5.80% | 15.2만 |
|---|
| 2026.05.04 | ₩17,683 | ₩18,471 | ₩17,576 | ₩18,150 | +2.65% | 12.1만 |
|---|
| 2026.05.01 | ₩17,188 | ₩17,470 | ₩16,948 | ₩17,041 | -0.86% | 13.4만 |
|---|
| 2026.04.30 | ₩16,132 | ₩16,907 | ₩15,905 | ₩16,734 | +3.73% | 11.1만 |
|---|
| 2026.04.29 | ₩16,720 | ₩16,720 | ₩15,638 | ₩16,106 | -3.68% | 16.2만 |
|---|
| 2026.04.28 | ₩17,068 | ₩17,616 | ₩16,867 | ₩17,389 | +1.88% | 8.6만 |
|---|
| 2026.04.27 | ₩18,044 | ₩18,418 | ₩17,549 | ₩17,736 | -1.70% | 8.7만 |
|---|
| 2026.04.24 | ₩18,592 | ₩18,594 | ₩18,044 | ₩18,431 | -0.86% | 12만 |
|---|
| 2026.04.23 | ₩18,712 | ₩19,046 | ₩17,810 | ₩18,244 | -2.50% | 12.2만 |
|---|
| 2026.04.22 | ₩18,939 | ₩19,661 | ₩18,712 | ₩19,140 | +1.06% | 8.9만 |
|---|
| 2026.04.21 | ₩19,661 | ₩19,661 | ₩17,870 | ₩17,990 | -8.50% | 16.2만 |
|---|
| 2026.04.20 | ₩18,578 | ₩19,781 | ₩18,478 | ₩19,754 | +6.33% | 8.7만 |
|---|
| 2026.04.17 | ₩19,233 | ₩20,342 | ₩18,993 | ₩19,380 | +0.76% | 16.2만 |
|---|
| 2026.04.16 | ₩18,311 | ₩18,698 | ₩17,402 | ₩18,645 | +1.82% | 16.4만 |
|---|
| 2026.04.15 | ₩17,028 | ₩18,257 | ₩16,907 | ₩18,257 | +7.22% | 11.1만 |
|---|
| 2026.04.14 | ₩16,400 | ₩17,222 | ₩16,400 | ₩16,948 | +3.34% | 12.3만 |
|---|
| 2026.04.13 | ₩14,836 | ₩16,025 | ₩14,809 | ₩16,025 | +8.02% | 11.5만 |
|---|
| 2026.04.10 | ₩15,651 | ₩15,651 | ₩14,929 | ₩15,477 | -1.11% | 12.5만 |
|---|
| 2026.04.09 | ₩16,279 | ₩16,359 | ₩15,317 | ₩15,611 | -4.11% | 7.3만 |
|---|
| 2026.04.08 | ₩17,616 | ₩17,776 | ₩16,039 | ₩16,293 | -7.51% | 7.5만 |
|---|
| 2026.04.07 | ₩15,892 | ₩16,306 | ₩15,277 | ₩16,306 | +2.61% | 6.1만 |
|---|
| 2026.04.06 | ₩16,279 | ₩16,519 | ₩16,092 | ₩16,212 | -0.41% | 5.4만 |
|---|
| 2026.04.02 | ₩15,504 | ₩16,037 | ₩15,076 | ₩15,892 | +2.50% | 10만 |
|---|
| 2026.04.01 | ₩16,694 | ₩16,694 | ₩16,039 | ₩16,146 | -3.28% | 7.7만 |
|---|
| 2026.03.31 | ₩15,050 | ₩16,406 | ₩14,956 | ₩16,306 | +8.35% | 12.2만 |
|---|
| 2026.03.30 | ₩15,197 | ₩15,344 | ₩14,528 | ₩14,742 | -2.99% | 9.4만 |
|---|
| 2026.03.27 | ₩15,932 | ₩15,932 | ₩14,949 | ₩15,103 | -5.20% | 11.8만 |
|---|
| 2026.03.26 | ₩17,001 | ₩17,235 | ₩16,373 | ₩16,520 | -2.83% | 7.1만 |
|---|
| 2026.03.25 | ₩17,910 | ₩18,525 | ₩17,308 | ₩17,442 | -2.61% | 6.7만 |
|---|
| 2026.03.24 | ₩19,607 | ₩19,848 | ₩17,014 | ₩17,455 | -10.97% | 11.9만 |
|---|
| 2026.03.23 | ₩19,447 | ₩20,048 | ₩19,181 | ₩19,748 | +1.55% | 7만 |
|---|
| 2026.03.20 | ₩20,249 | ₩20,302 | ₩19,307 | ₩19,567 | -3.37% | 75.9만 |
|---|
| 2026.03.19 | ₩19,393 | ₩20,476 | ₩19,046 | ₩20,289 | +4.62% | 6.3만 |
|---|
| 2026.03.18 | ₩20,757 | ₩20,931 | ₩20,048 | ₩20,236 | -2.51% | 8만 |
|---|
| 2026.03.17 | ₩20,195 | ₩21,492 | ₩20,195 | ₩21,198 | +4.96% | 9.7만 |
|---|
| 2026.03.16 | ₩20,115 | ₩20,598 | ₩19,761 | ₩20,276 | +0.80% | 7.7만 |
|---|
| 2026.03.13 | ₩20,810 | ₩21,118 | ₩19,567 | ₩19,794 | -4.88% | 11.2만 |
|---|
| 2026.03.12 | ₩19,861 | ₩19,928 | ₩19,420 | ₩19,527 | -1.68% | 4.2만 |
|---|
| 2026.03.11 | ₩20,075 | ₩20,596 | ₩19,407 | ₩20,169 | +0.47% | 3.7만 |
|---|
| 2026.03.10 | ₩21,051 | ₩21,051 | ₩19,714 | ₩19,881 | -5.56% | 8.9만 |
|---|
| 2026.03.09 | ₩20,048 | ₩20,650 | ₩19,434 | ₩20,249 | +1.00% | 6.8만 |
|---|
| 2026.03.06 | ₩20,289 | ₩20,864 | ₩19,968 | ₩20,209 | -0.40% | 9.1만 |
|---|
| 2026.03.05 | ₩21,345 | ₩22,174 | ₩20,784 | ₩21,291 | -0.25% | 8.5만 |
|---|
| 2026.03.04 | ₩20,035 | ₩22,013 | ₩20,035 | ₩21,692 | +8.27% | 17만 |
|---|
| 2026.03.03 | ₩17,830 | ₩18,899 | ₩17,247 | ₩18,431 | +3.37% | 10.5만 |
|---|
| 2026.03.02 | ₩17,335 | ₩18,812 | ₩17,308 | ₩18,805 | +8.48% | 11.8만 |
|---|
| 2026.02.27 | ₩17,897 | ₩18,177 | ₩17,469 | ₩17,923 | +0.15% | 8.3만 |
|---|
| 2026.02.26 | ₩18,685 | ₩19,099 | ₩18,097 | ₩18,578 | -0.57% | 9.1만 |
|---|
| 2026.02.25 | ₩17,429 | ₩19,126 | ₩17,268 | ₩18,979 | +8.90% | 9.8만 |
|---|
| 2026.02.24 | ₩15,504 | ₩16,263 | ₩15,175 | ₩16,226 | +4.66% | 7.6만 |
|---|
| 2026.02.23 | ₩16,801 | ₩16,948 | ₩15,872 | ₩16,092 | -4.22% | 8.7만 |
|---|
| 2026.02.20 | ₩16,907 | ₩18,017 | ₩16,841 | ₩17,629 | +4.27% | 33만 |
|---|
| 2026.02.19 | ₩16,547 | ₩17,135 | ₩16,453 | ₩16,934 | +2.34% | 3.6만 |
|---|
| 2026.02.18 | ₩16,881 | ₩17,910 | ₩16,694 | ₩16,747 | -0.79% | 12.4만 |
|---|
| 2026.02.17 | ₩16,573 | ₩17,469 | ₩16,065 | ₩17,001 | +2.58% | 7.4만 |
|---|
| 2026.02.13 | ₩15,464 | ₩17,242 | ₩14,622 | ₩16,867 | +9.08% | 43만 |
|---|
| 2026.02.12 | ₩15,491 | ₩15,491 | ₩13,780 | ₩14,021 | -9.49% | 11.3만 |
|---|
| 2026.02.11 | ₩16,106 | ₩16,106 | ₩14,969 | ₩15,477 | -3.90% | 17.1만 |
|---|
| 2026.02.10 | ₩16,734 | ₩17,295 | ₩16,573 | ₩16,654 | -0.48% | 16.4만 |
|---|
| 2026.02.09 | ₩16,426 | ₩17,282 | ₩16,279 | ₩17,282 | +5.21% | 10.3만 |
|---|
| 2026.02.06 | ₩15,771 | ₩17,148 | ₩15,370 | ₩17,095 | +8.39% | 25.5만 |
|---|
| 2026.02.05 | ₩16,440 | ₩17,121 | ₩14,595 | ₩14,609 | -11.14% | 26.5만 |
|---|
| 2026.02.04 | ₩18,605 | ₩18,605 | ₩17,014 | ₩17,482 | -6.03% | 24.7만 |
|---|
| 2026.02.03 | ₩20,048 | ₩20,048 | ₩18,271 | ₩18,926 | -5.60% | 13.7만 |
|---|
| 2026.02.02 | ₩20,222 | ₩20,409 | ₩19,688 | ₩20,075 | -0.73% | 14.3만 |
|---|
| 2026.01.30 | ₩21,385 | ₩21,599 | ₩20,590 | ₩21,104 | -1.31% | 18.2만 |
|---|
| 2026.01.29 | ₩22,588 | ₩22,588 | ₩21,011 | ₩21,706 | -3.91% | 24만 |
|---|
| 2026.01.28 | ₩23,510 | ₩23,614 | ₩22,722 | ₩22,935 | -2.44% | 9.8만 |
|---|
| 2026.01.27 | ₩23,670 | ₩23,670 | ₩22,802 | ₩23,149 | -2.20% | 10.8만 |
|---|
| 2026.01.26 | ₩23,376 | ₩23,791 | ₩23,336 | ₩23,470 | +0.40% | 7.1만 |
|---|
| 2026.01.23 | ₩25,047 | ₩25,047 | ₩24,178 | ₩24,419 | -2.51% | 25.6만 |
|---|
| 2026.01.22 | ₩25,849 | ₩26,170 | ₩25,141 | ₩25,141 | -2.74% | 8.8만 |
|---|
| 2026.01.21 | ₩25,876 | ₩26,397 | ₩25,175 | ₩25,822 | -0.21% | 8.2만 |
|---|
| 2026.01.20 | ₩26,477 | ₩26,758 | ₩25,595 | ₩25,903 | -2.17% | 11.4만 |
|---|
| 2026.01.16 | ₩27,760 | ₩28,307 | ₩27,327 | ₩28,108 | +1.25% | 10.4만 |
|---|
| 2026.01.15 | ₩29,485 | ₩29,485 | ₩27,547 | ₩27,667 | -6.16% | 9.9만 |
|---|
| 2026.01.14 | ₩30,260 | ₩30,996 | ₩29,728 | ₩30,006 | -0.84% | 7.8만 |
|---|
| 2026.01.13 | ₩28,375 | ₩29,979 | ₩28,375 | ₩29,525 | +4.05% | 6.9만 |
|---|
| 2026.01.12 | ₩28,014 | ₩28,843 | ₩27,627 | ₩28,375 | +1.29% | 8만 |
|---|
| 2026.01.09 | ₩29,137 | ₩29,204 | ₩27,734 | ₩28,322 | -2.80% | 10.8만 |
|---|
| 2026.01.08 | ₩28,923 | ₩29,611 | ₩28,562 | ₩29,003 | +0.28% | 5.3만 |
|---|
| 2026.01.07 | ₩29,565 | ₩29,565 | ₩28,282 | ₩29,070 | -1.67% | 5.4만 |
|---|
| 2026.01.06 | ₩30,527 | ₩30,607 | ₩29,043 | ₩29,712 | -2.67% | 9.1만 |
|---|
| 2026.01.05 | ₩29,084 | ₩30,861 | ₩29,084 | ₩30,260 | +4.04% | 9.3만 |
|---|
| 2026.01.02 | ₩27,239 | ₩28,282 | ₩26,544 | ₩28,001 | +2.80% | 7만 |
|---|
| 2025.12.31 | ₩27,266 | ₩27,413 | ₩26,540 | ₩26,544 | -2.65% | 8.5만 |
|---|
| 2025.12.30 | ₩27,627 | ₩27,993 | ₩27,319 | ₩27,319 | -1.11% | 9.6만 |
|---|
| 2025.12.29 | ₩27,720 | ₩28,509 | ₩27,533 | ₩27,720 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩28,950 | ₩28,950 | ₩27,890 | ₩28,495 | -1.57% | 9.9만 |
|---|
| 2025.12.24 | ₩28,937 | ₩28,970 | ₩28,469 | ₩28,816 | -0.42% | 3.6만 |
|---|
| 2025.12.23 | ₩29,391 | ₩29,498 | ₩28,709 | ₩29,190 | -0.68% | 11.8만 |
|---|
| 2025.12.22 | ₩30,487 | ₩30,941 | ₩29,939 | ₩30,086 | -1.32% | 12만 |
|---|
| 2025.12.19 | ₩30,139 | ₩30,233 | ₩29,444 | ₩30,046 | -0.31% | 22.9만 |
|---|
| 2025.12.18 | ₩31,235 | ₩31,583 | ₩29,204 | ₩29,217 | -6.46% | 28.6만 |
|---|
| 2025.12.17 | ₩31,289 | ₩32,211 | ₩29,885 | ₩30,046 | -3.97% | 19.4만 |
|---|
| 2025.12.16 | ₩31,262 | ₩31,783 | ₩30,915 | ₩31,262 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩33,454 | ₩33,454 | ₩30,420 | ₩30,768 | -8.03% | 12.4만 |
|---|
| 2025.12.12 | ₩34,563 | ₩35,392 | ₩33,320 | ₩33,935 | -1.82% | 22.8만 |
|---|
| 2025.12.11 | ₩34,042 | ₩34,497 | ₩32,960 | ₩34,296 | +0.75% | 20.3만 |
|---|
| 2025.12.10 | ₩34,884 | ₩35,753 | ₩34,577 | ₩35,165 | +0.80% | 17.7만 |
|---|
| 2025.12.09 | ₩34,390 | ₩36,574 | ₩33,949 | ₩35,552 | +3.38% | 15.8만 |
|---|
| 2025.12.08 | ₩34,757 | ₩35,285 | ₩34,453 | ₩34,978 | +0.63% | 12만 |
|---|
| 2025.12.05 | ₩35,085 | ₩35,432 | ₩34,203 | ₩35,005 | -0.23% | 11.4만 |
|---|
| 2025.12.04 | ₩35,499 | ₩36,488 | ₩35,205 | ₩35,552 | +0.15% | 6.2만 |
|---|
| 2025.12.03 | ₩34,751 | ₩36,127 | ₩34,082 | ₩36,007 | +3.62% | 6.1만 |
|---|
| 2025.12.02 | ₩34,430 | ₩35,312 | ₩33,975 | ₩33,975 | -1.32% | 8.8만 |
|---|
| 2025.12.01 | ₩33,574 | ₩34,283 | ₩32,251 | ₩33,441 | -0.40% | 12.9만 |
|---|
| 2025.11.28 | ₩35,953 | ₩36,689 | ₩35,205 | ₩35,764 | -0.53% | 8.4만 |
|---|
| 2025.11.26 | ₩33,026 | ₩34,664 | ₩32,839 | ₩34,430 | +4.25% | 8.9만 |
|---|
| 2025.11.25 | ₩31,904 | ₩32,866 | ₩30,741 | ₩32,866 | +3.02% | 6.4만 |
|---|
| 2025.11.24 | ₩31,423 | ₩33,334 | ₩31,206 | ₩32,986 | +4.98% | 8.1만 |
|---|
| 2025.11.21 | ₩31,636 | ₩31,964 | ₩29,725 | ₩31,209 | -1.35% | 33.3만 |
|---|
| 2025.11.20 | ₩34,430 | ₩34,784 | ₩30,514 | ₩30,728 | -10.75% | 21.2만 |
|---|
| 2025.11.19 | ₩34,550 | ₩34,725 | ₩32,271 | ₩33,882 | -1.93% | 15.7만 |
|---|
| 2025.11.18 | ₩34,470 | ₩36,007 | ₩34,470 | ₩34,563 | +0.27% | 12.9만 |
|---|
| 2025.11.17 | ₩36,395 | ₩37,136 | ₩34,030 | ₩34,898 | -4.11% | 19.5만 |
|---|
| 2025.11.14 | ₩36,114 | ₩39,943 | ₩36,034 | ₩38,573 | +6.81% | 16.2만 |
|---|
| 2025.11.13 | ₩41,674 | ₩41,928 | ₩38,092 | ₩38,426 | -7.79% | 19.6만 |
|---|
| 2025.11.12 | ₩42,863 | ₩43,211 | ₩41,631 | ₩41,995 | -2.03% | 15.1만 |
|---|
| 2025.11.11 | ₩43,398 | ₩44,106 | ₩41,955 | ₩41,968 | -3.30% | 16.7만 |
|---|
| 2025.11.10 | ₩45,256 | ₩45,470 | ₩43,398 | ₩44,254 | -2.22% | 14.7만 |
|---|
| 2025.11.07 | ₩40,137 | ₩43,746 | ₩39,108 | ₩43,492 | +8.36% | 24.3만 |
|---|
| 2025.11.06 | ₩44,962 | ₩44,962 | ₩41,046 | ₩41,193 | -8.38% | 20.3만 |
|---|
| 2025.11.05 | ₩44,614 | ₩46,111 | ₩43,899 | ₩45,376 | +1.71% | 13.2만 |
|---|
| 2025.11.04 | ₩45,443 | ₩46,258 | ₩43,224 | ₩43,278 | -4.76% | 22.2만 |
|---|
| 2025.11.03 | ₩49,105 | ₩49,346 | ₩46,512 | ₩47,301 | -3.67% | 25만 |
|---|
| 2025.10.31 | ₩49,212 | ₩53,489 | ₩49,212 | ₩50,522 | +2.66% | 29.5만 |
|---|
| 2025.10.30 | ₩50,121 | ₩50,321 | ₩47,742 | ₩47,942 | -4.35% | 14.9만 |
|---|
| 2025.10.29 | ₩52,995 | ₩53,216 | ₩50,656 | ₩51,391 | -3.03% | 11.3만 |
|---|
| 2025.10.28 | ₩53,930 | ₩54,699 | ₩52,393 | ₩52,393 | -2.85% | 12.9만 |
|---|
| 2025.10.27 | ₩54,010 | ₩55,605 | ₩52,941 | ₩53,663 | -0.64% | 22.6만 |
|---|
| 2025.10.24 | ₩49,453 | ₩53,446 | ₩49,332 | ₩53,048 | +7.27% | 21.1만 |
|---|
| 2025.10.23 | ₩47,515 | ₩48,370 | ₩46,673 | ₩47,461 | -0.11% | 10.8만 |
|---|
| 2025.10.22 | ₩49,413 | ₩49,479 | ₩45,309 | ₩47,034 | -4.81% | 20.7만 |
|---|
| 2025.10.21 | ₩50,936 | ₩51,297 | ₩49,720 | ₩50,281 | -1.29% | 12.4만 |
|---|
| 2025.10.20 | ₩50,963 | ₩52,941 | ₩50,535 | ₩51,016 | +0.10% | 16.5만 |
|---|
| 2025.10.17 | ₩47,929 | ₩50,936 | ₩47,582 | ₩50,936 | +6.27% | 23.6만 |
|---|
| 2025.10.16 | ₩51,431 | ₩52,059 | ₩49,573 | ₩49,867 | -3.04% | 18만 |
|---|
| 2025.10.15 | ₩52,741 | ₩52,968 | ₩50,295 | ₩50,990 | -3.32% | 17.7만 |
|---|
| 2025.10.14 | ₩51,845 | ₩54,057 | ₩50,656 | ₩51,952 | +0.21% | 19.4만 |
|---|
| 2025.10.13 | ₩57,913 | ₩57,913 | ₩54,017 | ₩56,403 | -2.61% | 27.6만 |
|---|
| 2025.10.10 | ₩62,257 | ₩64,959 | ₩55,387 | ₩56,389 | -9.42% | 44.4만 |
|---|