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 | ₩10,784 | ₩11,391 | ₩10,537 | ₩11,084 | +2.79% | 21.8만 |
| 2026.10.08 | ₩10,817 | ₩11,044 | ₩10,550 | ₩10,577 | -2.22% | 25.8만 |
| 2026.10.07 | ₩11,338 | ₩11,338 | ₩10,937 | ₩11,044 | -2.59% | 21.3만 |
| 2026.10.06 | ₩11,845 | ₩12,086 | ₩11,512 | ₩11,592 | -2.14% | 24.5만 |
| 2026.10.05 | ₩11,685 | ₩12,026 | ₩11,472 | ₩11,752 | +0.57% | 24.3만 |
| 2026.10.02 | ₩12,486 | ₩12,860 | ₩11,385 | ₩11,525 | -7.70% | 58.8만 |
| 2026.10.01 | ₩11,752 | ₩12,219 | ₩11,752 | ₩12,046 | +2.50% | 11.8만 |
| 2026.09.30 | ₩12,527 | ₩12,713 | ₩11,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,832 |
| -5.54% |
| 20.2만 |
| 2026.09.29 | ₩12,687 | ₩12,687 | ₩11,939 | ₩12,099 | -4.63% | 15.3만 |
|---|
| 2026.09.28 | ₩12,567 | ₩12,687 | ₩12,179 | ₩12,233 | -2.66% | 29.8만 |
|---|
| 2026.09.25 | ₩13,074 | ₩13,074 | ₩12,512 | ₩12,713 | -2.76% | 41.2만 |
|---|
| 2026.09.24 | ₩12,794 | ₩13,221 | ₩12,587 | ₩13,021 | +1.77% | 24.6만 |
|---|
| 2026.09.23 | ₩12,887 | ₩13,415 | ₩12,767 | ₩12,927 | +0.31% | 18.9만 |
|---|
| 2026.09.22 | ₩13,101 | ₩13,314 | ₩12,900 | ₩13,154 | +0.41% | 16.1만 |
|---|
| 2026.09.21 | ₩13,461 | ₩13,702 | ₩13,154 | ₩13,161 | -2.23% | 42.2만 |
|---|
| 2026.09.18 | ₩11,498 | ₩12,900 | ₩11,498 | ₩12,754 | +10.92% | 57.9만 |
|---|
| 2026.09.17 | ₩10,871 | ₩11,218 | ₩10,597 | ₩11,218 | +3.19% | 28.6만 |
|---|
| 2026.09.16 | ₩11,151 | ₩11,151 | ₩10,216 | ₩10,483 | -5.99% | 25.7만 |
|---|
| 2026.09.15 | ₩11,966 | ₩11,966 | ₩10,777 | ₩11,031 | -7.81% | 19.2만 |
|---|
| 2026.09.14 | ₩11,792 | ₩12,673 | ₩11,712 | ₩12,567 | +6.57% | 32.3만 |
|---|
| 2026.09.11 | ₩11,431 | ₩12,026 | ₩11,325 | ₩11,485 | +0.47% | 23.6만 |
|---|
| 2026.09.10 | ₩11,204 | ₩11,378 | ₩11,124 | ₩11,271 | +0.60% | 22.6만 |
|---|
| 2026.09.09 | ₩12,259 | ₩12,259 | ₩11,458 | ₩11,458 | -6.54% | 14.3만 |
|---|
| 2026.09.08 | ₩11,952 | ₩12,032 | ₩11,752 | ₩11,805 | -1.23% | 13.1만 |
|---|
| 2026.09.04 | ₩12,446 | ₩12,660 | ₩12,253 | ₩12,373 | -0.59% | 24.6만 |
|---|
| 2026.09.03 | ₩12,153 | ₩13,268 | ₩12,126 | ₩13,047 | +7.36% | 25.4만 |
|---|
| 2026.09.02 | ₩11,605 | ₩11,886 | ₩11,418 | ₩11,592 | -0.12% | 13.4만 |
|---|
| 2026.09.01 | ₩12,166 | ₩12,286 | ₩11,630 | ₩11,752 | -3.40% | 18.5만 |
|---|
| 2026.08.31 | ₩11,926 | ₩12,800 | ₩11,752 | ₩12,660 | +6.16% | 12.1만 |
|---|
| 2026.08.28 | ₩12,794 | ₩13,021 | ₩11,946 | ₩12,139 | -5.11% | 22.2만 |
|---|
| 2026.08.27 | ₩12,553 | ₩13,381 | ₩12,325 | ₩13,127 | +4.57% | 12.7만 |
|---|
| 2026.08.26 | ₩12,473 | ₩12,687 | ₩12,246 | ₩12,393 | -0.64% | 11.6만 |
|---|
| 2026.08.25 | ₩11,979 | ₩13,033 | ₩11,886 | ₩12,847 | +7.25% | 18.4만 |
|---|
| 2026.08.24 | ₩13,021 | ₩13,208 | ₩12,153 | ₩12,233 | -6.05% | 23만 |
|---|
| 2026.08.21 | ₩12,393 | ₩13,261 | ₩12,353 | ₩12,900 | +4.09% | 28.3만 |
|---|
| 2026.08.20 | ₩11,859 | ₩11,952 | ₩11,351 | ₩11,805 | -0.45% | 48만 |
|---|
| 2026.08.19 | ₩9,842 | ₩11,265 | ₩9,842 | ₩10,817 | +9.91% | 30.8만 |
|---|
| 2026.08.18 | ₩9,869 | ₩10,043 | ₩9,722 | ₩9,722 | -1.49% | 32.1만 |
|---|
| 2026.08.17 | ₩9,909 | ₩10,169 | ₩9,816 | ₩10,043 | +1.35% | 16.4만 |
|---|
| 2026.08.14 | ₩10,243 | ₩10,323 | ₩10,016 | ₩10,069 | -1.69% | 19.2만 |
|---|
| 2026.08.13 | ₩10,069 | ₩10,523 | ₩9,936 | ₩10,490 | +4.18% | 25.3만 |
|---|
| 2026.08.12 | ₩10,230 | ₩10,230 | ₩9,982 | ₩10,109 | -1.17% | 13.4만 |
|---|
| 2026.08.11 | ₩10,189 | ₩10,376 | ₩9,882 | ₩10,069 | -1.18% | 19.7만 |
|---|
| 2026.08.10 | ₩10,457 | ₩10,470 | ₩10,029 | ₩10,096 | -3.45% | 13.9만 |
|---|
| 2026.08.07 | ₩10,149 | ₩10,685 | ₩9,936 | ₩10,570 | +4.14% | 19.6만 |
|---|
| 2026.08.06 | ₩10,009 | ₩10,283 | ₩9,896 | ₩9,922 | -0.87% | 29.5만 |
|---|
| 2026.08.05 | ₩10,376 | ₩10,603 | ₩10,149 | ₩10,283 | -0.90% | 11.3만 |
|---|
| 2026.08.04 | ₩10,043 | ₩10,487 | ₩9,949 | ₩10,363 | +3.19% | 11.5만 |
|---|
| 2026.08.03 | ₩9,909 | ₩10,470 | ₩9,615 | ₩9,976 | +0.67% | 19.2만 |
|---|
| 2026.07.31 | ₩10,764 | ₩10,764 | ₩9,595 | ₩10,109 | -6.08% | 22.1만 |
|---|
| 2026.07.30 | ₩11,431 | ₩11,712 | ₩11,258 | ₩11,592 | +1.40% | 12.3만 |
|---|
| 2026.07.29 | ₩11,819 | ₩12,086 | ₩11,204 | ₩11,298 | -4.41% | 5.9만 |
|---|
| 2026.07.28 | ₩11,485 | ₩11,992 | ₩11,218 | ₩11,979 | +4.30% | 7.5만 |
|---|
| 2026.07.27 | ₩11,552 | ₩11,959 | ₩11,365 | ₩11,952 | +3.47% | 9.6만 |
|---|
| 2026.07.24 | ₩11,365 | ₩11,445 | ₩10,945 | ₩11,318 | -0.41% | 16.2만 |
|---|
| 2026.07.23 | ₩11,672 | ₩11,931 | ₩11,405 | ₩11,578 | -0.80% | 9.4만 |
|---|
| 2026.07.22 | ₩12,553 | ₩12,742 | ₩11,999 | ₩12,006 | -4.36% | 14.1만 |
|---|
| 2026.07.21 | ₩12,139 | ₩13,314 | ₩12,139 | ₩12,874 | +6.05% | 14.9만 |
|---|
| 2026.07.20 | ₩11,338 | ₩11,872 | ₩11,098 | ₩11,525 | +1.65% | 13.1만 |
|---|
| 2026.07.17 | ₩11,111 | ₩11,658 | ₩10,991 | ₩11,351 | +2.16% | 11.3만 |
|---|
| 2026.07.16 | ₩12,099 | ₩12,099 | ₩11,618 | ₩11,699 | -3.31% | 9.4만 |
|---|
| 2026.07.15 | ₩12,099 | ₩12,340 | ₩11,685 | ₩12,233 | +1.10% | 13.1만 |
|---|
| 2026.07.14 | ₩11,658 | ₩11,819 | ₩11,418 | ₩11,765 | +0.92% | 14.5만 |
|---|
| 2026.07.13 | ₩11,298 | ₩11,699 | ₩11,123 | ₩11,405 | +0.95% | 15.5만 |
|---|
| 2026.07.10 | ₩12,420 | ₩12,593 | ₩11,765 | ₩11,805 | -4.95% | 20.8만 |
|---|
| 2026.07.09 | ₩11,632 | ₩11,939 | ₩11,552 | ₩11,725 | +0.80% | 8.2만 |
|---|
| 2026.07.08 | ₩11,859 | ₩12,019 | ₩11,618 | ₩11,832 | -0.23% | 8.5만 |
|---|
| 2026.07.07 | ₩12,513 | ₩12,713 | ₩12,060 | ₩12,206 | -2.45% | 9.7만 |
|---|
| 2026.07.06 | ₩12,032 | ₩12,880 | ₩11,912 | ₩12,647 | +5.11% | 15.8만 |
|---|
| 2026.07.02 | ₩12,486 | ₩13,154 | ₩12,340 | ₩12,513 | +0.21% | 12.3만 |
|---|
| 2026.07.01 | ₩10,844 | ₩12,366 | ₩10,844 | ₩11,926 | +9.98% | 14.2만 |
|---|
| 2026.06.30 | ₩11,004 | ₩11,004 | ₩10,463 | ₩10,804 | -1.82% | 8.9만 |
|---|
| 2026.06.29 | ₩11,178 | ₩11,311 | ₩10,744 | ₩11,298 | +1.08% | 10만 |
|---|
| 2026.06.26 | ₩10,350 | ₩11,278 | ₩10,350 | ₩11,218 | +8.39% | 15.9만 |
|---|
| 2026.06.25 | ₩11,365 | ₩11,391 | ₩10,537 | ₩10,617 | -6.58% | 13.1만 |
|---|
| 2026.06.24 | ₩12,032 | ₩12,086 | ₩11,178 | ₩11,325 | -5.88% | 16.2만 |
|---|
| 2026.06.23 | ₩11,926 | ₩12,593 | ₩11,886 | ₩12,099 | +1.46% | 12.9만 |
|---|
| 2026.06.22 | ₩12,713 | ₩13,715 | ₩12,527 | ₩12,660 | -0.42% | 11.3만 |
|---|
| 2026.06.18 | ₩13,141 | ₩13,328 | ₩12,520 | ₩12,740 | -3.05% | 15만 |
|---|
| 2026.06.17 | ₩13,087 | ₩13,728 | ₩12,887 | ₩12,927 | -1.22% | 9.1만 |
|---|
| 2026.06.16 | ₩13,355 | ₩13,715 | ₩13,114 | ₩13,314 | -0.30% | 6.2만 |
|---|
| 2026.06.15 | ₩13,341 | ₩13,782 | ₩13,288 | ₩13,355 | +0.10% | 21.8만 |
|---|
| 2026.06.12 | ₩12,513 | ₩12,981 | ₩12,126 | ₩12,500 | -0.11% | 17.9만 |
|---|
| 2026.06.11 | ₩11,992 | ₩12,660 | ₩11,819 | ₩12,580 | +4.90% | 12.6만 |
|---|
| 2026.06.10 | ₩11,939 | ₩12,660 | ₩11,886 | ₩11,966 | +0.22% | 17.8만 |
|---|
| 2026.06.09 | ₩12,313 | ₩12,981 | ₩11,605 | ₩12,113 | -1.63% | 22.4만 |
|---|
| 2026.06.08 | ₩12,246 | ₩12,875 | ₩12,062 | ₩12,713 | +3.82% | 8.5만 |
|---|
| 2026.06.05 | ₩12,727 | ₩12,727 | ₩11,602 | ₩12,032 | -5.46% | 30.4만 |
|---|
| 2026.06.04 | ₩13,221 | ₩13,428 | ₩13,021 | ₩13,248 | +0.20% | 17만 |
|---|
| 2026.06.03 | ₩14,022 | ₩14,022 | ₩13,127 | ₩13,127 | -6.38% | 23.7만 |
|---|
| 2026.06.02 | ₩14,556 | ₩14,662 | ₩14,009 | ₩14,236 | -2.20% | 26.7만 |
|---|
| 2026.06.01 | ₩14,770 | ₩15,465 | ₩14,463 | ₩15,077 | +2.08% | 15.6만 |
|---|
| 2026.05.29 | ₩15,024 | ₩16,146 | ₩14,904 | ₩15,865 | +5.60% | 29.1만 |
|---|
| 2026.05.28 | ₩14,089 | ₩15,251 | ₩13,902 | ₩15,224 | +8.06% | 17.7만 |
|---|
| 2026.05.27 | ₩14,596 | ₩14,950 | ₩14,376 | ₩14,376 | -1.51% | 21.9만 |
|---|
| 2026.05.26 | ₩15,611 | ₩15,772 | ₩14,917 | ₩14,970 | -4.11% | 21.1만 |
|---|
| 2026.05.22 | ₩16,680 | ₩16,693 | ₩15,692 | ₩15,732 | -5.68% | 17.7만 |
|---|
| 2026.05.21 | ₩16,252 | ₩16,813 | ₩15,999 | ₩16,573 | +1.97% | 16.1만 |
|---|
| 2026.05.20 | ₩16,626 | ₩16,893 | ₩16,259 | ₩16,359 | -1.61% | 13.9만 |
|---|
| 2026.05.19 | ₩16,012 | ₩16,773 | ₩15,892 | ₩16,626 | +3.84% | 8.5만 |
|---|
| 2026.05.18 | ₩16,399 | ₩16,640 | ₩15,685 | ₩16,212 | -1.14% | 19.8만 |
|---|
| 2026.05.15 | ₩18,202 | ₩18,202 | ₩16,812 | ₩17,094 | -6.09% | 29.2만 |
|---|
| 2026.05.14 | ₩17,695 | ₩19,871 | ₩17,107 | ₩18,790 | +6.19% | 23.2만 |
|---|
| 2026.05.13 | ₩18,069 | ₩18,069 | ₩17,334 | ₩17,802 | -1.48% | 15.8만 |
|---|
| 2026.05.12 | ₩18,857 | ₩19,404 | ₩17,695 | ₩18,382 | -2.51% | 13.9만 |
|---|
| 2026.05.11 | ₩17,548 | ₩19,431 | ₩16,907 | ₩19,297 | +9.97% | 21.2만 |
|---|
| 2026.05.08 | ₩16,333 | ₩17,882 | ₩15,985 | ₩17,855 | +9.32% | 19.6만 |
|---|
| 2026.05.07 | ₩17,334 | ₩17,548 | ₩16,773 | ₩17,067 | -1.54% | 19.6만 |
|---|
| 2026.05.06 | ₩17,494 | ₩17,615 | ₩17,100 | ₩17,575 | +0.46% | 22.3만 |
|---|
| 2026.05.05 | ₩18,656 | ₩18,656 | ₩17,201 | ₩17,575 | -5.80% | 15.2만 |
|---|
| 2026.05.04 | ₩17,668 | ₩18,456 | ₩17,561 | ₩18,135 | +2.65% | 12.1만 |
|---|
| 2026.05.01 | ₩17,174 | ₩17,456 | ₩16,934 | ₩17,027 | -0.86% | 13.4만 |
|---|
| 2026.04.30 | ₩16,119 | ₩16,893 | ₩15,892 | ₩16,720 | +3.73% | 11.1만 |
|---|
| 2026.04.29 | ₩16,706 | ₩16,706 | ₩15,625 | ₩16,092 | -3.68% | 16.2만 |
|---|
| 2026.04.28 | ₩17,054 | ₩17,601 | ₩16,853 | ₩17,374 | +1.88% | 8.6만 |
|---|
| 2026.04.27 | ₩18,029 | ₩18,403 | ₩17,534 | ₩17,721 | -1.70% | 8.7만 |
|---|
| 2026.04.24 | ₩18,576 | ₩18,579 | ₩18,029 | ₩18,416 | -0.86% | 12만 |
|---|
| 2026.04.23 | ₩18,696 | ₩19,030 | ₩17,795 | ₩18,229 | -2.50% | 12.2만 |
|---|
| 2026.04.22 | ₩18,923 | ₩19,644 | ₩18,696 | ₩19,124 | +1.06% | 8.9만 |
|---|
| 2026.04.21 | ₩19,644 | ₩19,644 | ₩17,855 | ₩17,975 | -8.50% | 16.2만 |
|---|
| 2026.04.20 | ₩18,563 | ₩19,765 | ₩18,463 | ₩19,738 | +6.33% | 8.7만 |
|---|
| 2026.04.17 | ₩19,217 | ₩20,326 | ₩18,977 | ₩19,364 | +0.76% | 16.2만 |
|---|
| 2026.04.16 | ₩18,296 | ₩18,683 | ₩17,388 | ₩18,630 | +1.82% | 16.4만 |
|---|
| 2026.04.15 | ₩17,014 | ₩18,242 | ₩16,893 | ₩18,242 | +7.22% | 11.1만 |
|---|
| 2026.04.14 | ₩16,386 | ₩17,207 | ₩16,386 | ₩16,934 | +3.34% | 12.3만 |
|---|
| 2026.04.13 | ₩14,823 | ₩16,012 | ₩14,797 | ₩16,012 | +8.02% | 11.5만 |
|---|
| 2026.04.10 | ₩15,638 | ₩15,638 | ₩14,917 | ₩15,465 | -1.11% | 12.5만 |
|---|
| 2026.04.09 | ₩16,266 | ₩16,346 | ₩15,304 | ₩15,598 | -4.11% | 7.3만 |
|---|
| 2026.04.08 | ₩17,601 | ₩17,761 | ₩16,025 | ₩16,279 | -7.51% | 7.5만 |
|---|
| 2026.04.07 | ₩15,879 | ₩16,292 | ₩15,264 | ₩16,292 | +2.61% | 6.1만 |
|---|
| 2026.04.06 | ₩16,266 | ₩16,505 | ₩16,079 | ₩16,199 | -0.41% | 5.4만 |
|---|
| 2026.04.02 | ₩15,491 | ₩16,024 | ₩15,064 | ₩15,879 | +2.50% | 10만 |
|---|
| 2026.04.01 | ₩16,680 | ₩16,680 | ₩16,025 | ₩16,132 | -3.28% | 7.7만 |
|---|
| 2026.03.31 | ₩15,037 | ₩16,393 | ₩14,944 | ₩16,292 | +8.35% | 12.2만 |
|---|
| 2026.03.30 | ₩15,184 | ₩15,331 | ₩14,516 | ₩14,730 | -2.99% | 9.4만 |
|---|
| 2026.03.27 | ₩15,919 | ₩15,919 | ₩14,937 | ₩15,091 | -5.20% | 11.8만 |
|---|
| 2026.03.26 | ₩16,987 | ₩17,221 | ₩16,359 | ₩16,506 | -2.83% | 7.1만 |
|---|
| 2026.03.25 | ₩17,895 | ₩18,509 | ₩17,294 | ₩17,428 | -2.61% | 6.7만 |
|---|
| 2026.03.24 | ₩19,591 | ₩19,831 | ₩17,000 | ₩17,441 | -10.97% | 11.9만 |
|---|
| 2026.03.23 | ₩19,431 | ₩20,032 | ₩19,165 | ₩19,731 | +1.55% | 7만 |
|---|
| 2026.03.20 | ₩20,232 | ₩20,285 | ₩19,291 | ₩19,551 | -3.37% | 75.9만 |
|---|
| 2026.03.19 | ₩19,377 | ₩20,459 | ₩19,030 | ₩20,272 | +4.62% | 6.3만 |
|---|
| 2026.03.18 | ₩20,740 | ₩20,913 | ₩20,032 | ₩20,219 | -2.51% | 8만 |
|---|
| 2026.03.17 | ₩20,179 | ₩21,474 | ₩20,179 | ₩21,180 | +4.96% | 9.7만 |
|---|
| 2026.03.16 | ₩20,099 | ₩20,581 | ₩19,745 | ₩20,259 | +0.80% | 7.7만 |
|---|
| 2026.03.13 | ₩20,793 | ₩21,100 | ₩19,551 | ₩19,778 | -4.88% | 11.2만 |
|---|
| 2026.03.12 | ₩19,845 | ₩19,912 | ₩19,404 | ₩19,511 | -1.68% | 4.2만 |
|---|
| 2026.03.11 | ₩20,058 | ₩20,579 | ₩19,391 | ₩20,152 | +0.47% | 3.7만 |
|---|
| 2026.03.10 | ₩21,033 | ₩21,033 | ₩19,698 | ₩19,865 | -5.56% | 8.9만 |
|---|
| 2026.03.09 | ₩20,032 | ₩20,633 | ₩19,417 | ₩20,232 | +1.00% | 6.8만 |
|---|
| 2026.03.06 | ₩20,272 | ₩20,846 | ₩19,952 | ₩20,192 | -0.40% | 9.1만 |
|---|
| 2026.03.05 | ₩21,327 | ₩22,155 | ₩20,766 | ₩21,274 | -0.25% | 8.5만 |
|---|
| 2026.03.04 | ₩20,018 | ₩21,995 | ₩20,018 | ₩21,674 | +8.27% | 17만 |
|---|
| 2026.03.03 | ₩17,815 | ₩18,883 | ₩17,233 | ₩18,416 | +3.37% | 10.5만 |
|---|
| 2026.03.02 | ₩17,321 | ₩18,796 | ₩17,294 | ₩18,790 | +8.48% | 11.8만 |
|---|
| 2026.02.27 | ₩17,882 | ₩18,162 | ₩17,454 | ₩17,908 | +0.15% | 8.3만 |
|---|
| 2026.02.26 | ₩18,670 | ₩19,084 | ₩18,082 | ₩18,563 | -0.57% | 9.1만 |
|---|
| 2026.02.25 | ₩17,414 | ₩19,110 | ₩17,254 | ₩18,963 | +8.90% | 9.8만 |
|---|
| 2026.02.24 | ₩15,491 | ₩16,250 | ₩15,163 | ₩16,212 | +4.66% | 7.6만 |
|---|
| 2026.02.23 | ₩16,787 | ₩16,934 | ₩15,858 | ₩16,079 | -4.22% | 8.7만 |
|---|
| 2026.02.20 | ₩16,893 | ₩18,002 | ₩16,827 | ₩17,615 | +4.27% | 33만 |
|---|
| 2026.02.19 | ₩16,533 | ₩17,120 | ₩16,439 | ₩16,920 | +2.34% | 3.6만 |
|---|
| 2026.02.18 | ₩16,867 | ₩17,895 | ₩16,680 | ₩16,733 | -0.79% | 12.4만 |
|---|
| 2026.02.17 | ₩16,560 | ₩17,454 | ₩16,052 | ₩16,987 | +2.58% | 7.4만 |
|---|
| 2026.02.13 | ₩15,451 | ₩17,227 | ₩14,610 | ₩16,853 | +9.08% | 43만 |
|---|
| 2026.02.12 | ₩15,478 | ₩15,478 | ₩13,768 | ₩14,009 | -9.49% | 11.3만 |
|---|
| 2026.02.11 | ₩16,092 | ₩16,092 | ₩14,957 | ₩15,465 | -3.90% | 17.1만 |
|---|
| 2026.02.10 | ₩16,720 | ₩17,281 | ₩16,560 | ₩16,640 | -0.48% | 16.4만 |
|---|
| 2026.02.09 | ₩16,413 | ₩17,267 | ₩16,266 | ₩17,267 | +5.21% | 10.3만 |
|---|
| 2026.02.06 | ₩15,758 | ₩17,134 | ₩15,358 | ₩17,080 | +8.39% | 25.5만 |
|---|
| 2026.02.05 | ₩16,426 | ₩17,107 | ₩14,583 | ₩14,596 | -11.14% | 26.5만 |
|---|
| 2026.02.04 | ₩18,589 | ₩18,589 | ₩17,000 | ₩17,468 | -6.03% | 24.7만 |
|---|
| 2026.02.03 | ₩20,032 | ₩20,032 | ₩18,256 | ₩18,910 | -5.60% | 13.7만 |
|---|
| 2026.02.02 | ₩20,205 | ₩20,392 | ₩19,671 | ₩20,058 | -0.73% | 14.3만 |
|---|
| 2026.01.30 | ₩21,367 | ₩21,581 | ₩20,573 | ₩21,087 | -1.31% | 18.2만 |
|---|
| 2026.01.29 | ₩22,569 | ₩22,569 | ₩20,993 | ₩21,688 | -3.91% | 24만 |
|---|
| 2026.01.28 | ₩23,491 | ₩23,595 | ₩22,703 | ₩22,916 | -2.44% | 9.8만 |
|---|
| 2026.01.27 | ₩23,651 | ₩23,651 | ₩22,783 | ₩23,130 | -2.20% | 10.8만 |
|---|
| 2026.01.26 | ₩23,357 | ₩23,771 | ₩23,317 | ₩23,451 | +0.40% | 7.1만 |
|---|
| 2026.01.23 | ₩25,026 | ₩25,026 | ₩24,158 | ₩24,399 | -2.51% | 25.6만 |
|---|
| 2026.01.22 | ₩25,828 | ₩26,148 | ₩25,120 | ₩25,120 | -2.74% | 8.8만 |
|---|
| 2026.01.21 | ₩25,854 | ₩26,375 | ₩25,155 | ₩25,801 | -0.21% | 8.2만 |
|---|
| 2026.01.20 | ₩26,455 | ₩26,736 | ₩25,574 | ₩25,881 | -2.17% | 11.4만 |
|---|
| 2026.01.16 | ₩27,737 | ₩28,283 | ₩27,305 | ₩28,085 | +1.25% | 10.4만 |
|---|
| 2026.01.15 | ₩29,460 | ₩29,460 | ₩27,524 | ₩27,644 | -6.16% | 9.9만 |
|---|
| 2026.01.14 | ₩30,235 | ₩30,970 | ₩29,703 | ₩29,981 | -0.84% | 7.8만 |
|---|
| 2026.01.13 | ₩28,352 | ₩29,954 | ₩28,352 | ₩29,500 | +4.05% | 6.9만 |
|---|
| 2026.01.12 | ₩27,991 | ₩28,819 | ₩27,604 | ₩28,352 | +1.29% | 8만 |
|---|
| 2026.01.09 | ₩29,113 | ₩29,180 | ₩27,711 | ₩28,298 | -2.80% | 10.8만 |
|---|
| 2026.01.08 | ₩28,899 | ₩29,587 | ₩28,539 | ₩28,979 | +0.28% | 5.3만 |
|---|
| 2026.01.07 | ₩29,540 | ₩29,540 | ₩28,258 | ₩29,046 | -1.67% | 5.4만 |
|---|
| 2026.01.06 | ₩30,502 | ₩30,582 | ₩29,019 | ₩29,687 | -2.67% | 9.1만 |
|---|
| 2026.01.05 | ₩29,059 | ₩30,836 | ₩29,059 | ₩30,235 | +4.04% | 9.3만 |
|---|
| 2026.01.02 | ₩27,216 | ₩28,258 | ₩26,522 | ₩27,978 | +2.80% | 7만 |
|---|
| 2025.12.31 | ₩27,243 | ₩27,390 | ₩26,518 | ₩26,522 | -2.65% | 8.5만 |
|---|
| 2025.12.30 | ₩27,604 | ₩27,970 | ₩27,297 | ₩27,297 | -1.11% | 9.6만 |
|---|
| 2025.12.29 | ₩27,697 | ₩28,485 | ₩27,510 | ₩27,697 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩28,926 | ₩28,926 | ₩27,867 | ₩28,472 | -1.57% | 9.9만 |
|---|
| 2025.12.24 | ₩28,912 | ₩28,946 | ₩28,445 | ₩28,792 | -0.42% | 3.6만 |
|---|
| 2025.12.23 | ₩29,367 | ₩29,473 | ₩28,685 | ₩29,166 | -0.68% | 11.8만 |
|---|
| 2025.12.22 | ₩30,462 | ₩30,916 | ₩29,914 | ₩30,061 | -1.32% | 12만 |
|---|
| 2025.12.19 | ₩30,114 | ₩30,208 | ₩29,420 | ₩30,021 | -0.31% | 22.9만 |
|---|
| 2025.12.18 | ₩31,209 | ₩31,557 | ₩29,180 | ₩29,193 | -6.46% | 28.6만 |
|---|
| 2025.12.17 | ₩31,263 | ₩32,184 | ₩29,861 | ₩30,021 | -3.97% | 19.4만 |
|---|
| 2025.12.16 | ₩31,236 | ₩31,757 | ₩30,889 | ₩31,236 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩33,426 | ₩33,426 | ₩30,395 | ₩30,742 | -8.03% | 12.4만 |
|---|
| 2025.12.12 | ₩34,535 | ₩35,363 | ₩33,293 | ₩33,907 | -1.82% | 22.8만 |
|---|
| 2025.12.11 | ₩34,014 | ₩34,468 | ₩32,932 | ₩34,268 | +0.75% | 20.3만 |
|---|
| 2025.12.10 | ₩34,855 | ₩35,723 | ₩34,548 | ₩35,136 | +0.80% | 17.7만 |
|---|
| 2025.12.09 | ₩34,361 | ₩36,543 | ₩33,920 | ₩35,523 | +3.38% | 15.8만 |
|---|
| 2025.12.08 | ₩34,728 | ₩35,256 | ₩34,424 | ₩34,949 | +0.63% | 12만 |
|---|
| 2025.12.05 | ₩35,056 | ₩35,403 | ₩34,174 | ₩34,975 | -0.23% | 11.4만 |
|---|
| 2025.12.04 | ₩35,470 | ₩36,458 | ₩35,176 | ₩35,523 | +0.15% | 6.2만 |
|---|
| 2025.12.03 | ₩34,722 | ₩36,097 | ₩34,054 | ₩35,977 | +3.62% | 6.1만 |
|---|
| 2025.12.02 | ₩34,401 | ₩35,283 | ₩33,947 | ₩33,947 | -1.32% | 8.8만 |
|---|
| 2025.12.01 | ₩33,547 | ₩34,254 | ₩32,224 | ₩33,413 | -0.40% | 12.9만 |
|---|
| 2025.11.28 | ₩35,924 | ₩36,658 | ₩35,176 | ₩35,734 | -0.53% | 8.4만 |
|---|
| 2025.11.26 | ₩32,999 | ₩34,635 | ₩32,812 | ₩34,401 | +4.25% | 8.9만 |
|---|
| 2025.11.25 | ₩31,877 | ₩32,839 | ₩30,715 | ₩32,839 | +3.02% | 6.4만 |
|---|
| 2025.11.24 | ₩31,396 | ₩33,306 | ₩31,180 | ₩32,959 | +4.98% | 8.1만 |
|---|
| 2025.11.21 | ₩31,610 | ₩31,937 | ₩29,700 | ₩31,183 | -1.35% | 33.3만 |
|---|
| 2025.11.20 | ₩34,401 | ₩34,755 | ₩30,488 | ₩30,702 | -10.75% | 21.2만 |
|---|
| 2025.11.19 | ₩34,521 | ₩34,696 | ₩32,244 | ₩33,854 | -1.93% | 15.7만 |
|---|
| 2025.11.18 | ₩34,441 | ₩35,977 | ₩34,441 | ₩34,535 | +0.27% | 12.9만 |
|---|
| 2025.11.17 | ₩36,364 | ₩37,105 | ₩34,002 | ₩34,869 | -4.11% | 19.5만 |
|---|
| 2025.11.14 | ₩36,084 | ₩39,910 | ₩36,004 | ₩38,541 | +6.81% | 16.2만 |
|---|
| 2025.11.13 | ₩41,639 | ₩41,893 | ₩38,060 | ₩38,394 | -7.79% | 19.6만 |
|---|
| 2025.11.12 | ₩42,828 | ₩43,175 | ₩41,597 | ₩41,960 | -2.03% | 15.1만 |
|---|
| 2025.11.11 | ₩43,362 | ₩44,070 | ₩41,920 | ₩41,933 | -3.30% | 16.7만 |
|---|
| 2025.11.10 | ₩45,218 | ₩45,432 | ₩43,362 | ₩44,217 | -2.22% | 14.7만 |
|---|
| 2025.11.07 | ₩40,104 | ₩43,709 | ₩39,075 | ₩43,456 | +8.36% | 24.3만 |
|---|
| 2025.11.06 | ₩44,925 | ₩44,925 | ₩41,012 | ₩41,159 | -8.38% | 20.3만 |
|---|
| 2025.11.05 | ₩44,577 | ₩46,073 | ₩43,863 | ₩45,339 | +1.71% | 13.2만 |
|---|
| 2025.11.04 | ₩45,405 | ₩46,220 | ₩43,188 | ₩43,242 | -4.76% | 22.2만 |
|---|
| 2025.11.03 | ₩49,064 | ₩49,305 | ₩46,474 | ₩47,262 | -3.67% | 25만 |
|---|
| 2025.10.31 | ₩49,171 | ₩53,445 | ₩49,171 | ₩50,480 | +2.66% | 29.5만 |
|---|
| 2025.10.30 | ₩50,079 | ₩50,280 | ₩47,702 | ₩47,903 | -4.35% | 14.9만 |
|---|
| 2025.10.29 | ₩52,951 | ₩53,172 | ₩50,614 | ₩51,348 | -3.03% | 11.3만 |
|---|
| 2025.10.28 | ₩53,885 | ₩54,653 | ₩52,350 | ₩52,350 | -2.85% | 12.9만 |
|---|
| 2025.10.27 | ₩53,966 | ₩55,559 | ₩52,897 | ₩53,618 | -0.64% | 22.6만 |
|---|
| 2025.10.24 | ₩49,412 | ₩53,402 | ₩49,291 | ₩53,004 | +7.27% | 21.1만 |
|---|
| 2025.10.23 | ₩47,475 | ₩48,330 | ₩46,634 | ₩47,422 | -0.11% | 10.8만 |
|---|
| 2025.10.22 | ₩49,372 | ₩49,438 | ₩45,272 | ₩46,994 | -4.81% | 20.7만 |
|---|
| 2025.10.21 | ₩50,894 | ₩51,255 | ₩49,679 | ₩50,240 | -1.29% | 12.4만 |
|---|
| 2025.10.20 | ₩50,921 | ₩52,897 | ₩50,493 | ₩50,974 | +0.10% | 16.5만 |
|---|
| 2025.10.17 | ₩47,889 | ₩50,894 | ₩47,542 | ₩50,894 | +6.27% | 23.6만 |
|---|
| 2025.10.16 | ₩51,388 | ₩52,016 | ₩49,532 | ₩49,826 | -3.04% | 18만 |
|---|
| 2025.10.15 | ₩52,697 | ₩52,924 | ₩50,253 | ₩50,947 | -3.32% | 17.7만 |
|---|
| 2025.10.14 | ₩51,802 | ₩54,012 | ₩50,614 | ₩51,909 | +0.21% | 19.4만 |
|---|
| 2025.10.13 | ₩57,865 | ₩57,865 | ₩53,972 | ₩56,356 | -2.61% | 27.6만 |
|---|
| 2025.10.10 | ₩62,205 | ₩64,906 | ₩55,341 | ₩56,343 | -9.42% | 44.4만 |
|---|