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 | ₩10,778 | ₩11,386 | ₩10,531 | ₩11,079 | +2.79% | 21.8만 |
| 2026.10.08 | ₩10,812 | ₩11,039 | ₩10,545 | ₩10,571 | -2.22% | 25.8만 |
| 2026.10.07 | ₩11,332 | ₩11,332 | ₩10,932 | ₩11,039 | -2.59% | 21.3만 |
| 2026.10.06 | ₩11,839 | ₩12,080 | ₩11,506 | ₩11,586 | -2.14% | 24.5만 |
| 2026.10.05 | ₩11,679 | ₩12,020 | ₩11,466 | ₩11,746 | +0.57% | 24.3만 |
| 2026.10.02 | ₩12,480 | ₩12,854 | ₩11,379 | ₩11,519 | -7.70% | 58.8만 |
| 2026.10.01 | ₩11,746 | ₩12,213 | ₩11,746 | ₩12,040 | +2.50% | 11.8만 |
| 2026.09.30 | ₩12,520 | ₩12,707 | ₩11,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,826 |
| -5.54% |
| 20.2만 |
| 2026.09.29 | ₩12,680 | ₩12,680 | ₩11,933 | ₩12,093 | -4.63% | 15.3만 |
|---|
| 2026.09.28 | ₩12,560 | ₩12,680 | ₩12,173 | ₩12,227 | -2.66% | 29.8만 |
|---|
| 2026.09.25 | ₩13,067 | ₩13,067 | ₩12,506 | ₩12,707 | -2.76% | 41.2만 |
|---|
| 2026.09.24 | ₩12,787 | ₩13,214 | ₩12,580 | ₩13,014 | +1.77% | 24.6만 |
|---|
| 2026.09.23 | ₩12,881 | ₩13,408 | ₩12,760 | ₩12,921 | +0.31% | 18.9만 |
|---|
| 2026.09.22 | ₩13,094 | ₩13,308 | ₩12,894 | ₩13,148 | +0.41% | 16.1만 |
|---|
| 2026.09.21 | ₩13,455 | ₩13,695 | ₩13,148 | ₩13,154 | -2.23% | 42.2만 |
|---|
| 2026.09.18 | ₩11,492 | ₩12,894 | ₩11,492 | ₩12,747 | +10.92% | 57.9만 |
|---|
| 2026.09.17 | ₩10,865 | ₩11,212 | ₩10,591 | ₩11,212 | +3.19% | 28.6만 |
|---|
| 2026.09.16 | ₩11,145 | ₩11,145 | ₩10,211 | ₩10,478 | -5.99% | 25.7만 |
|---|
| 2026.09.15 | ₩11,960 | ₩11,960 | ₩10,772 | ₩11,025 | -7.81% | 19.2만 |
|---|
| 2026.09.14 | ₩11,786 | ₩12,667 | ₩11,706 | ₩12,560 | +6.57% | 32.3만 |
|---|
| 2026.09.11 | ₩11,426 | ₩12,020 | ₩11,319 | ₩11,479 | +0.47% | 23.6만 |
|---|
| 2026.09.10 | ₩11,199 | ₩11,372 | ₩11,119 | ₩11,266 | +0.60% | 22.6만 |
|---|
| 2026.09.09 | ₩12,253 | ₩12,253 | ₩11,452 | ₩11,452 | -6.54% | 14.3만 |
|---|
| 2026.09.08 | ₩11,946 | ₩12,026 | ₩11,746 | ₩11,799 | -1.23% | 13.1만 |
|---|
| 2026.09.04 | ₩12,440 | ₩12,654 | ₩12,247 | ₩12,367 | -0.59% | 24.6만 |
|---|
| 2026.09.03 | ₩12,146 | ₩13,261 | ₩12,120 | ₩13,041 | +7.36% | 25.4만 |
|---|
| 2026.09.02 | ₩11,599 | ₩11,880 | ₩11,412 | ₩11,586 | -0.12% | 13.4만 |
|---|
| 2026.09.01 | ₩12,160 | ₩12,280 | ₩11,625 | ₩11,746 | -3.40% | 18.5만 |
|---|
| 2026.08.31 | ₩11,920 | ₩12,794 | ₩11,746 | ₩12,654 | +6.16% | 12.1만 |
|---|
| 2026.08.28 | ₩12,787 | ₩13,014 | ₩11,940 | ₩12,133 | -5.11% | 22.2만 |
|---|
| 2026.08.27 | ₩12,547 | ₩13,374 | ₩12,319 | ₩13,121 | +4.57% | 12.7만 |
|---|
| 2026.08.26 | ₩12,467 | ₩12,680 | ₩12,240 | ₩12,387 | -0.64% | 11.6만 |
|---|
| 2026.08.25 | ₩11,973 | ₩13,026 | ₩11,880 | ₩12,841 | +7.25% | 18.4만 |
|---|
| 2026.08.24 | ₩13,014 | ₩13,201 | ₩12,146 | ₩12,227 | -6.05% | 23만 |
|---|
| 2026.08.21 | ₩12,387 | ₩13,254 | ₩12,347 | ₩12,894 | +4.09% | 28.3만 |
|---|
| 2026.08.20 | ₩11,853 | ₩11,946 | ₩11,346 | ₩11,799 | -0.45% | 48만 |
|---|
| 2026.08.19 | ₩9,837 | ₩11,259 | ₩9,837 | ₩10,812 | +9.91% | 30.8만 |
|---|
| 2026.08.18 | ₩9,864 | ₩10,038 | ₩9,717 | ₩9,717 | -1.49% | 32.1만 |
|---|
| 2026.08.17 | ₩9,904 | ₩10,164 | ₩9,811 | ₩10,038 | +1.35% | 16.4만 |
|---|
| 2026.08.14 | ₩10,238 | ₩10,318 | ₩10,011 | ₩10,064 | -1.69% | 19.2만 |
|---|
| 2026.08.13 | ₩10,064 | ₩10,518 | ₩9,931 | ₩10,485 | +4.18% | 25.3만 |
|---|
| 2026.08.12 | ₩10,224 | ₩10,224 | ₩9,977 | ₩10,104 | -1.17% | 13.4만 |
|---|
| 2026.08.11 | ₩10,184 | ₩10,371 | ₩9,877 | ₩10,064 | -1.18% | 19.7만 |
|---|
| 2026.08.10 | ₩10,451 | ₩10,465 | ₩10,024 | ₩10,091 | -3.45% | 13.9만 |
|---|
| 2026.08.07 | ₩10,144 | ₩10,680 | ₩9,931 | ₩10,565 | +4.14% | 19.6만 |
|---|
| 2026.08.06 | ₩10,004 | ₩10,278 | ₩9,891 | ₩9,917 | -0.87% | 29.5만 |
|---|
| 2026.08.05 | ₩10,371 | ₩10,598 | ₩10,144 | ₩10,278 | -0.90% | 11.3만 |
|---|
| 2026.08.04 | ₩10,038 | ₩10,482 | ₩9,944 | ₩10,358 | +3.19% | 11.5만 |
|---|
| 2026.08.03 | ₩9,904 | ₩10,465 | ₩9,610 | ₩9,971 | +0.67% | 19.2만 |
|---|
| 2026.07.31 | ₩10,758 | ₩10,758 | ₩9,590 | ₩10,104 | -6.08% | 22.1만 |
|---|
| 2026.07.30 | ₩11,426 | ₩11,706 | ₩11,252 | ₩11,586 | +1.40% | 12.3만 |
|---|
| 2026.07.29 | ₩11,813 | ₩12,080 | ₩11,199 | ₩11,292 | -4.41% | 5.9만 |
|---|
| 2026.07.28 | ₩11,479 | ₩11,986 | ₩11,212 | ₩11,973 | +4.30% | 7.5만 |
|---|
| 2026.07.27 | ₩11,546 | ₩11,953 | ₩11,359 | ₩11,946 | +3.47% | 9.6만 |
|---|
| 2026.07.24 | ₩11,359 | ₩11,439 | ₩10,940 | ₩11,312 | -0.41% | 16.2만 |
|---|
| 2026.07.23 | ₩11,666 | ₩11,925 | ₩11,399 | ₩11,573 | -0.80% | 9.4만 |
|---|
| 2026.07.22 | ₩12,547 | ₩12,735 | ₩11,993 | ₩12,000 | -4.36% | 14.1만 |
|---|
| 2026.07.21 | ₩12,133 | ₩13,308 | ₩12,133 | ₩12,867 | +6.05% | 14.9만 |
|---|
| 2026.07.20 | ₩11,332 | ₩11,866 | ₩11,092 | ₩11,519 | +1.65% | 13.1만 |
|---|
| 2026.07.17 | ₩11,105 | ₩11,653 | ₩10,985 | ₩11,346 | +2.16% | 11.3만 |
|---|
| 2026.07.16 | ₩12,093 | ₩12,093 | ₩11,613 | ₩11,693 | -3.31% | 9.4만 |
|---|
| 2026.07.15 | ₩12,093 | ₩12,333 | ₩11,679 | ₩12,227 | +1.10% | 13.1만 |
|---|
| 2026.07.14 | ₩11,653 | ₩11,813 | ₩11,412 | ₩11,759 | +0.92% | 14.5만 |
|---|
| 2026.07.13 | ₩11,292 | ₩11,693 | ₩11,117 | ₩11,399 | +0.95% | 15.5만 |
|---|
| 2026.07.10 | ₩12,413 | ₩12,587 | ₩11,759 | ₩11,799 | -4.95% | 20.8만 |
|---|
| 2026.07.09 | ₩11,626 | ₩11,933 | ₩11,546 | ₩11,719 | +0.80% | 8.2만 |
|---|
| 2026.07.08 | ₩11,853 | ₩12,013 | ₩11,613 | ₩11,826 | -0.23% | 8.5만 |
|---|
| 2026.07.07 | ₩12,507 | ₩12,707 | ₩12,054 | ₩12,200 | -2.45% | 9.7만 |
|---|
| 2026.07.06 | ₩12,026 | ₩12,874 | ₩11,906 | ₩12,640 | +5.11% | 15.8만 |
|---|
| 2026.07.02 | ₩12,480 | ₩13,148 | ₩12,333 | ₩12,507 | +0.21% | 12.3만 |
|---|
| 2026.07.01 | ₩10,838 | ₩12,360 | ₩10,838 | ₩11,920 | +9.98% | 14.2만 |
|---|
| 2026.06.30 | ₩10,999 | ₩10,999 | ₩10,458 | ₩10,798 | -1.82% | 8.9만 |
|---|
| 2026.06.29 | ₩11,172 | ₩11,306 | ₩10,738 | ₩11,292 | +1.08% | 10만 |
|---|
| 2026.06.26 | ₩10,345 | ₩11,272 | ₩10,345 | ₩11,212 | +8.39% | 15.9만 |
|---|
| 2026.06.25 | ₩11,359 | ₩11,386 | ₩10,531 | ₩10,612 | -6.58% | 13.1만 |
|---|
| 2026.06.24 | ₩12,026 | ₩12,080 | ₩11,172 | ₩11,319 | -5.88% | 16.2만 |
|---|
| 2026.06.23 | ₩11,920 | ₩12,587 | ₩11,880 | ₩12,093 | +1.46% | 12.9만 |
|---|
| 2026.06.22 | ₩12,707 | ₩13,708 | ₩12,520 | ₩12,654 | -0.42% | 11.3만 |
|---|
| 2026.06.18 | ₩13,134 | ₩13,321 | ₩12,514 | ₩12,734 | -3.05% | 15만 |
|---|
| 2026.06.17 | ₩13,081 | ₩13,722 | ₩12,881 | ₩12,921 | -1.22% | 9.1만 |
|---|
| 2026.06.16 | ₩13,348 | ₩13,708 | ₩13,108 | ₩13,308 | -0.30% | 6.2만 |
|---|
| 2026.06.15 | ₩13,334 | ₩13,775 | ₩13,281 | ₩13,348 | +0.10% | 21.8만 |
|---|
| 2026.06.12 | ₩12,507 | ₩12,974 | ₩12,120 | ₩12,494 | -0.11% | 17.9만 |
|---|
| 2026.06.11 | ₩11,986 | ₩12,654 | ₩11,813 | ₩12,574 | +4.90% | 12.6만 |
|---|
| 2026.06.10 | ₩11,933 | ₩12,654 | ₩11,880 | ₩11,960 | +0.22% | 17.8만 |
|---|
| 2026.06.09 | ₩12,307 | ₩12,974 | ₩11,599 | ₩12,106 | -1.63% | 22.4만 |
|---|
| 2026.06.08 | ₩12,240 | ₩12,869 | ₩12,056 | ₩12,707 | +3.82% | 8.5만 |
|---|
| 2026.06.05 | ₩12,720 | ₩12,720 | ₩11,597 | ₩12,026 | -5.46% | 30.4만 |
|---|
| 2026.06.04 | ₩13,214 | ₩13,421 | ₩13,014 | ₩13,241 | +0.20% | 17만 |
|---|
| 2026.06.03 | ₩14,015 | ₩14,015 | ₩13,121 | ₩13,121 | -6.38% | 23.7만 |
|---|
| 2026.06.02 | ₩14,549 | ₩14,655 | ₩14,002 | ₩14,229 | -2.20% | 26.7만 |
|---|
| 2026.06.01 | ₩14,763 | ₩15,457 | ₩14,456 | ₩15,070 | +2.08% | 15.6만 |
|---|
| 2026.05.29 | ₩15,016 | ₩16,137 | ₩14,896 | ₩15,857 | +5.60% | 29.1만 |
|---|
| 2026.05.28 | ₩14,082 | ₩15,243 | ₩13,895 | ₩15,216 | +8.06% | 17.7만 |
|---|
| 2026.05.27 | ₩14,589 | ₩14,943 | ₩14,369 | ₩14,369 | -1.51% | 21.9만 |
|---|
| 2026.05.26 | ₩15,604 | ₩15,764 | ₩14,909 | ₩14,963 | -4.11% | 21.1만 |
|---|
| 2026.05.22 | ₩16,671 | ₩16,685 | ₩15,684 | ₩15,724 | -5.68% | 17.7만 |
|---|
| 2026.05.21 | ₩16,244 | ₩16,805 | ₩15,991 | ₩16,565 | +1.97% | 16.1만 |
|---|
| 2026.05.20 | ₩16,618 | ₩16,885 | ₩16,251 | ₩16,351 | -1.61% | 13.9만 |
|---|
| 2026.05.19 | ₩16,004 | ₩16,765 | ₩15,884 | ₩16,618 | +3.84% | 8.5만 |
|---|
| 2026.05.18 | ₩16,391 | ₩16,631 | ₩15,677 | ₩16,204 | -1.14% | 19.8만 |
|---|
| 2026.05.15 | ₩18,193 | ₩18,193 | ₩16,804 | ₩17,085 | -6.09% | 29.2만 |
|---|
| 2026.05.14 | ₩17,686 | ₩19,862 | ₩17,099 | ₩18,780 | +6.19% | 23.2만 |
|---|
| 2026.05.13 | ₩18,060 | ₩18,060 | ₩17,325 | ₩17,793 | -1.48% | 15.8만 |
|---|
| 2026.05.12 | ₩18,847 | ₩19,394 | ₩17,686 | ₩18,373 | -2.51% | 13.9만 |
|---|
| 2026.05.11 | ₩17,539 | ₩19,421 | ₩16,898 | ₩19,288 | +9.97% | 21.2만 |
|---|
| 2026.05.08 | ₩16,324 | ₩17,873 | ₩15,977 | ₩17,846 | +9.32% | 19.6만 |
|---|
| 2026.05.07 | ₩17,325 | ₩17,539 | ₩16,765 | ₩17,058 | -1.54% | 19.6만 |
|---|
| 2026.05.06 | ₩17,486 | ₩17,606 | ₩17,092 | ₩17,566 | +0.46% | 22.3만 |
|---|
| 2026.05.05 | ₩18,647 | ₩18,647 | ₩17,192 | ₩17,566 | -5.80% | 15.2만 |
|---|
| 2026.05.04 | ₩17,659 | ₩18,447 | ₩17,552 | ₩18,126 | +2.65% | 12.1만 |
|---|
| 2026.05.01 | ₩17,165 | ₩17,447 | ₩16,925 | ₩17,018 | -0.86% | 13.4만 |
|---|
| 2026.04.30 | ₩16,111 | ₩16,885 | ₩15,884 | ₩16,711 | +3.73% | 11.1만 |
|---|
| 2026.04.29 | ₩16,698 | ₩16,698 | ₩15,617 | ₩16,084 | -3.68% | 16.2만 |
|---|
| 2026.04.28 | ₩17,045 | ₩17,592 | ₩16,845 | ₩17,365 | +1.88% | 8.6만 |
|---|
| 2026.04.27 | ₩18,020 | ₩18,393 | ₩17,526 | ₩17,713 | -1.70% | 8.7만 |
|---|
| 2026.04.24 | ₩18,567 | ₩18,569 | ₩18,020 | ₩18,407 | -0.86% | 12만 |
|---|
| 2026.04.23 | ₩18,687 | ₩19,021 | ₩17,786 | ₩18,220 | -2.50% | 12.2만 |
|---|
| 2026.04.22 | ₩18,914 | ₩19,635 | ₩18,687 | ₩19,114 | +1.06% | 8.9만 |
|---|
| 2026.04.21 | ₩19,635 | ₩19,635 | ₩17,846 | ₩17,966 | -8.50% | 16.2만 |
|---|
| 2026.04.20 | ₩18,553 | ₩19,755 | ₩18,453 | ₩19,728 | +6.33% | 8.7만 |
|---|
| 2026.04.17 | ₩19,207 | ₩20,315 | ₩18,967 | ₩19,354 | +0.76% | 16.2만 |
|---|
| 2026.04.16 | ₩18,286 | ₩18,674 | ₩17,379 | ₩18,620 | +1.82% | 16.4만 |
|---|
| 2026.04.15 | ₩17,005 | ₩18,233 | ₩16,885 | ₩18,233 | +7.22% | 11.1만 |
|---|
| 2026.04.14 | ₩16,378 | ₩17,199 | ₩16,378 | ₩16,925 | +3.34% | 12.3만 |
|---|
| 2026.04.13 | ₩14,816 | ₩16,004 | ₩14,789 | ₩16,004 | +8.02% | 11.5만 |
|---|
| 2026.04.10 | ₩15,630 | ₩15,630 | ₩14,909 | ₩15,457 | -1.11% | 12.5만 |
|---|
| 2026.04.09 | ₩16,258 | ₩16,338 | ₩15,297 | ₩15,590 | -4.11% | 7.3만 |
|---|
| 2026.04.08 | ₩17,592 | ₩17,753 | ₩16,017 | ₩16,271 | -7.51% | 7.5만 |
|---|
| 2026.04.07 | ₩15,871 | ₩16,284 | ₩15,257 | ₩16,284 | +2.61% | 6.1만 |
|---|
| 2026.04.06 | ₩16,258 | ₩16,497 | ₩16,071 | ₩16,191 | -0.41% | 5.4만 |
|---|
| 2026.04.02 | ₩15,483 | ₩16,016 | ₩15,056 | ₩15,871 | +2.50% | 10만 |
|---|
| 2026.04.01 | ₩16,671 | ₩16,671 | ₩16,017 | ₩16,124 | -3.28% | 7.7만 |
|---|
| 2026.03.31 | ₩15,030 | ₩16,384 | ₩14,936 | ₩16,284 | +8.35% | 12.2만 |
|---|
| 2026.03.30 | ₩15,176 | ₩15,323 | ₩14,509 | ₩14,723 | -2.99% | 9.4만 |
|---|
| 2026.03.27 | ₩15,911 | ₩15,911 | ₩14,930 | ₩15,083 | -5.20% | 11.8만 |
|---|
| 2026.03.26 | ₩16,978 | ₩17,212 | ₩16,351 | ₩16,498 | -2.83% | 7.1만 |
|---|
| 2026.03.25 | ₩17,886 | ₩18,500 | ₩17,285 | ₩17,419 | -2.61% | 6.7만 |
|---|
| 2026.03.24 | ₩19,581 | ₩19,821 | ₩16,992 | ₩17,432 | -10.97% | 11.9만 |
|---|
| 2026.03.23 | ₩19,421 | ₩20,022 | ₩19,155 | ₩19,721 | +1.55% | 7만 |
|---|
| 2026.03.20 | ₩20,222 | ₩20,275 | ₩19,281 | ₩19,541 | -3.37% | 75.9만 |
|---|
| 2026.03.19 | ₩19,368 | ₩20,449 | ₩19,021 | ₩20,262 | +4.62% | 6.3만 |
|---|
| 2026.03.18 | ₩20,729 | ₩20,903 | ₩20,022 | ₩20,209 | -2.51% | 8만 |
|---|
| 2026.03.17 | ₩20,169 | ₩21,463 | ₩20,169 | ₩21,170 | +4.96% | 9.7만 |
|---|
| 2026.03.16 | ₩20,088 | ₩20,570 | ₩19,735 | ₩20,249 | +0.80% | 7.7만 |
|---|
| 2026.03.13 | ₩20,783 | ₩21,090 | ₩19,541 | ₩19,768 | -4.88% | 11.2만 |
|---|
| 2026.03.12 | ₩19,835 | ₩19,902 | ₩19,394 | ₩19,501 | -1.68% | 4.2만 |
|---|
| 2026.03.11 | ₩20,048 | ₩20,569 | ₩19,381 | ₩20,142 | +0.47% | 3.7만 |
|---|
| 2026.03.10 | ₩21,023 | ₩21,023 | ₩19,688 | ₩19,855 | -5.56% | 8.9만 |
|---|
| 2026.03.09 | ₩20,022 | ₩20,622 | ₩19,408 | ₩20,222 | +1.00% | 6.8만 |
|---|
| 2026.03.06 | ₩20,262 | ₩20,836 | ₩19,942 | ₩20,182 | -0.40% | 9.1만 |
|---|
| 2026.03.05 | ₩21,316 | ₩22,144 | ₩20,756 | ₩21,263 | -0.25% | 8.5만 |
|---|
| 2026.03.04 | ₩20,008 | ₩21,984 | ₩20,008 | ₩21,663 | +8.27% | 17만 |
|---|
| 2026.03.03 | ₩17,806 | ₩18,874 | ₩17,224 | ₩18,407 | +3.37% | 10.5만 |
|---|
| 2026.03.02 | ₩17,312 | ₩18,787 | ₩17,285 | ₩18,780 | +8.48% | 11.8만 |
|---|
| 2026.02.27 | ₩17,873 | ₩18,153 | ₩17,446 | ₩17,899 | +0.15% | 8.3만 |
|---|
| 2026.02.26 | ₩18,660 | ₩19,074 | ₩18,073 | ₩18,553 | -0.57% | 9.1만 |
|---|
| 2026.02.25 | ₩17,406 | ₩19,101 | ₩17,245 | ₩18,954 | +8.90% | 9.8만 |
|---|
| 2026.02.24 | ₩15,483 | ₩16,242 | ₩15,155 | ₩16,204 | +4.66% | 7.6만 |
|---|
| 2026.02.23 | ₩16,778 | ₩16,925 | ₩15,851 | ₩16,071 | -4.22% | 8.7만 |
|---|
| 2026.02.20 | ₩16,885 | ₩17,993 | ₩16,818 | ₩17,606 | +4.27% | 33만 |
|---|
| 2026.02.19 | ₩16,525 | ₩17,112 | ₩16,431 | ₩16,912 | +2.34% | 3.6만 |
|---|
| 2026.02.18 | ₩16,858 | ₩17,886 | ₩16,671 | ₩16,725 | -0.79% | 12.4만 |
|---|
| 2026.02.17 | ₩16,551 | ₩17,446 | ₩16,044 | ₩16,978 | +2.58% | 7.4만 |
|---|
| 2026.02.13 | ₩15,443 | ₩17,219 | ₩14,602 | ₩16,845 | +9.08% | 43만 |
|---|
| 2026.02.12 | ₩15,470 | ₩15,470 | ₩13,762 | ₩14,002 | -9.49% | 11.3만 |
|---|
| 2026.02.11 | ₩16,084 | ₩16,084 | ₩14,950 | ₩15,457 | -3.90% | 17.1만 |
|---|
| 2026.02.10 | ₩16,711 | ₩17,272 | ₩16,551 | ₩16,631 | -0.48% | 16.4만 |
|---|
| 2026.02.09 | ₩16,404 | ₩17,259 | ₩16,258 | ₩17,259 | +5.21% | 10.3만 |
|---|
| 2026.02.06 | ₩15,750 | ₩17,125 | ₩15,350 | ₩17,072 | +8.39% | 25.5만 |
|---|
| 2026.02.05 | ₩16,418 | ₩17,099 | ₩14,576 | ₩14,589 | -11.14% | 26.5만 |
|---|
| 2026.02.04 | ₩18,580 | ₩18,580 | ₩16,992 | ₩17,459 | -6.03% | 24.7만 |
|---|
| 2026.02.03 | ₩20,022 | ₩20,022 | ₩18,246 | ₩18,900 | -5.60% | 13.7만 |
|---|
| 2026.02.02 | ₩20,195 | ₩20,382 | ₩19,661 | ₩20,048 | -0.73% | 14.3만 |
|---|
| 2026.01.30 | ₩21,356 | ₩21,570 | ₩20,562 | ₩21,076 | -1.31% | 18.2만 |
|---|
| 2026.01.29 | ₩22,558 | ₩22,558 | ₩20,983 | ₩21,677 | -3.91% | 24만 |
|---|
| 2026.01.28 | ₩23,479 | ₩23,583 | ₩22,691 | ₩22,905 | -2.44% | 9.8만 |
|---|
| 2026.01.27 | ₩23,639 | ₩23,639 | ₩22,771 | ₩23,118 | -2.20% | 10.8만 |
|---|
| 2026.01.26 | ₩23,345 | ₩23,759 | ₩23,305 | ₩23,439 | +0.40% | 7.1만 |
|---|
| 2026.01.23 | ₩25,014 | ₩25,014 | ₩24,146 | ₩24,386 | -2.51% | 25.6만 |
|---|
| 2026.01.22 | ₩25,815 | ₩26,135 | ₩25,107 | ₩25,107 | -2.74% | 8.8만 |
|---|
| 2026.01.21 | ₩25,841 | ₩26,362 | ₩25,142 | ₩25,788 | -0.21% | 8.2만 |
|---|
| 2026.01.20 | ₩26,442 | ₩26,722 | ₩25,561 | ₩25,868 | -2.17% | 11.4만 |
|---|
| 2026.01.16 | ₩27,723 | ₩28,269 | ₩27,291 | ₩28,070 | +1.25% | 10.4만 |
|---|
| 2026.01.15 | ₩29,445 | ₩29,445 | ₩27,510 | ₩27,630 | -6.16% | 9.9만 |
|---|
| 2026.01.14 | ₩30,219 | ₩30,955 | ₩29,688 | ₩29,966 | -0.84% | 7.8만 |
|---|
| 2026.01.13 | ₩28,337 | ₩29,939 | ₩28,337 | ₩29,485 | +4.05% | 6.9만 |
|---|
| 2026.01.12 | ₩27,977 | ₩28,805 | ₩27,590 | ₩28,337 | +1.29% | 8만 |
|---|
| 2026.01.09 | ₩29,098 | ₩29,165 | ₩27,697 | ₩28,284 | -2.80% | 10.8만 |
|---|
| 2026.01.08 | ₩28,885 | ₩29,572 | ₩28,524 | ₩28,965 | +0.28% | 5.3만 |
|---|
| 2026.01.07 | ₩29,525 | ₩29,525 | ₩28,244 | ₩29,031 | -1.67% | 5.4만 |
|---|
| 2026.01.06 | ₩30,486 | ₩30,566 | ₩29,005 | ₩29,672 | -2.67% | 9.1만 |
|---|
| 2026.01.05 | ₩29,045 | ₩30,820 | ₩29,045 | ₩30,219 | +4.04% | 9.3만 |
|---|
| 2026.01.02 | ₩27,203 | ₩28,244 | ₩26,509 | ₩27,964 | +2.80% | 7만 |
|---|
| 2025.12.31 | ₩27,230 | ₩27,376 | ₩26,505 | ₩26,509 | -2.65% | 8.5만 |
|---|
| 2025.12.30 | ₩27,590 | ₩27,956 | ₩27,283 | ₩27,283 | -1.11% | 9.6만 |
|---|
| 2025.12.29 | ₩27,683 | ₩28,471 | ₩27,496 | ₩27,683 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩28,911 | ₩28,911 | ₩27,853 | ₩28,458 | -1.57% | 9.9만 |
|---|
| 2025.12.24 | ₩28,898 | ₩28,931 | ₩28,431 | ₩28,778 | -0.42% | 3.6만 |
|---|
| 2025.12.23 | ₩29,352 | ₩29,459 | ₩28,671 | ₩29,152 | -0.68% | 11.8만 |
|---|
| 2025.12.22 | ₩30,446 | ₩30,900 | ₩29,899 | ₩30,046 | -1.32% | 12만 |
|---|
| 2025.12.19 | ₩30,099 | ₩30,193 | ₩29,405 | ₩30,006 | -0.31% | 22.9만 |
|---|
| 2025.12.18 | ₩31,194 | ₩31,541 | ₩29,165 | ₩29,178 | -6.46% | 28.6만 |
|---|
| 2025.12.17 | ₩31,247 | ₩32,168 | ₩29,846 | ₩30,006 | -3.97% | 19.4만 |
|---|
| 2025.12.16 | ₩31,221 | ₩31,741 | ₩30,873 | ₩31,221 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩33,410 | ₩33,410 | ₩30,380 | ₩30,727 | -8.03% | 12.4만 |
|---|
| 2025.12.12 | ₩34,517 | ₩35,345 | ₩33,276 | ₩33,890 | -1.82% | 22.8만 |
|---|
| 2025.12.11 | ₩33,997 | ₩34,451 | ₩32,916 | ₩34,250 | +0.75% | 20.3만 |
|---|
| 2025.12.10 | ₩34,838 | ₩35,705 | ₩34,531 | ₩35,118 | +0.80% | 17.7만 |
|---|
| 2025.12.09 | ₩34,344 | ₩36,525 | ₩33,903 | ₩35,505 | +3.38% | 15.8만 |
|---|
| 2025.12.08 | ₩34,711 | ₩35,238 | ₩34,407 | ₩34,931 | +0.63% | 12만 |
|---|
| 2025.12.05 | ₩35,038 | ₩35,385 | ₩34,157 | ₩34,958 | -0.23% | 11.4만 |
|---|
| 2025.12.04 | ₩35,452 | ₩36,439 | ₩35,158 | ₩35,505 | +0.15% | 6.2만 |
|---|
| 2025.12.03 | ₩34,704 | ₩36,079 | ₩34,037 | ₩35,959 | +3.62% | 6.1만 |
|---|
| 2025.12.02 | ₩34,384 | ₩35,265 | ₩33,930 | ₩33,930 | -1.32% | 8.8만 |
|---|
| 2025.12.01 | ₩33,530 | ₩34,237 | ₩32,208 | ₩33,396 | -0.40% | 12.9만 |
|---|
| 2025.11.28 | ₩35,906 | ₩36,640 | ₩35,158 | ₩35,716 | -0.53% | 8.4만 |
|---|
| 2025.11.26 | ₩32,982 | ₩34,618 | ₩32,796 | ₩34,384 | +4.25% | 8.9만 |
|---|
| 2025.11.25 | ₩31,861 | ₩32,822 | ₩30,700 | ₩32,822 | +3.02% | 6.4만 |
|---|
| 2025.11.24 | ₩31,381 | ₩33,289 | ₩31,164 | ₩32,942 | +4.98% | 8.1만 |
|---|
| 2025.11.21 | ₩31,594 | ₩31,921 | ₩29,686 | ₩31,167 | -1.35% | 33.3만 |
|---|
| 2025.11.20 | ₩34,384 | ₩34,738 | ₩30,473 | ₩30,687 | -10.75% | 21.2만 |
|---|
| 2025.11.19 | ₩34,504 | ₩34,679 | ₩32,228 | ₩33,837 | -1.93% | 15.7만 |
|---|
| 2025.11.18 | ₩34,424 | ₩35,959 | ₩34,424 | ₩34,517 | +0.27% | 12.9만 |
|---|
| 2025.11.17 | ₩36,346 | ₩37,087 | ₩33,985 | ₩34,851 | -4.11% | 19.5만 |
|---|
| 2025.11.14 | ₩36,066 | ₩39,890 | ₩35,986 | ₩38,522 | +6.81% | 16.2만 |
|---|
| 2025.11.13 | ₩41,618 | ₩41,872 | ₩38,041 | ₩38,375 | -7.79% | 19.6만 |
|---|
| 2025.11.12 | ₩42,806 | ₩43,153 | ₩41,576 | ₩41,939 | -2.03% | 15.1만 |
|---|
| 2025.11.11 | ₩43,340 | ₩44,048 | ₩41,899 | ₩41,912 | -3.30% | 16.7만 |
|---|
| 2025.11.10 | ₩45,196 | ₩45,409 | ₩43,340 | ₩44,195 | -2.22% | 14.7만 |
|---|
| 2025.11.07 | ₩40,083 | ₩43,687 | ₩39,056 | ₩43,434 | +8.36% | 24.3만 |
|---|
| 2025.11.06 | ₩44,902 | ₩44,902 | ₩40,991 | ₩41,138 | -8.38% | 20.3만 |
|---|
| 2025.11.05 | ₩44,555 | ₩46,050 | ₩43,841 | ₩45,316 | +1.71% | 13.2만 |
|---|
| 2025.11.04 | ₩45,383 | ₩46,197 | ₩43,167 | ₩43,220 | -4.76% | 22.2만 |
|---|
| 2025.11.03 | ₩49,040 | ₩49,280 | ₩46,450 | ₩47,238 | -3.67% | 25만 |
|---|
| 2025.10.31 | ₩49,147 | ₩53,418 | ₩49,147 | ₩50,455 | +2.66% | 29.5만 |
|---|
| 2025.10.30 | ₩50,054 | ₩50,254 | ₩47,678 | ₩47,879 | -4.35% | 14.9만 |
|---|
| 2025.10.29 | ₩52,924 | ₩53,146 | ₩50,588 | ₩51,322 | -3.03% | 11.3만 |
|---|
| 2025.10.28 | ₩53,858 | ₩54,626 | ₩52,323 | ₩52,323 | -2.85% | 12.9만 |
|---|
| 2025.10.27 | ₩53,938 | ₩55,531 | ₩52,871 | ₩53,591 | -0.64% | 22.6만 |
|---|
| 2025.10.24 | ₩49,387 | ₩53,375 | ₩49,267 | ₩52,977 | +7.27% | 21.1만 |
|---|
| 2025.10.23 | ₩47,451 | ₩48,306 | ₩46,611 | ₩47,398 | -0.11% | 10.8만 |
|---|
| 2025.10.22 | ₩49,347 | ₩49,414 | ₩45,249 | ₩46,971 | -4.81% | 20.7만 |
|---|
| 2025.10.21 | ₩50,868 | ₩51,229 | ₩49,654 | ₩50,214 | -1.29% | 12.4만 |
|---|
| 2025.10.20 | ₩50,895 | ₩52,871 | ₩50,468 | ₩50,949 | +0.10% | 16.5만 |
|---|
| 2025.10.17 | ₩47,865 | ₩50,868 | ₩47,518 | ₩50,868 | +6.27% | 23.6만 |
|---|
| 2025.10.16 | ₩51,362 | ₩51,990 | ₩49,507 | ₩49,801 | -3.04% | 18만 |
|---|
| 2025.10.15 | ₩52,670 | ₩52,897 | ₩50,228 | ₩50,922 | -3.32% | 17.7만 |
|---|
| 2025.10.14 | ₩51,776 | ₩53,985 | ₩50,588 | ₩51,883 | +0.21% | 19.4만 |
|---|
| 2025.10.13 | ₩57,836 | ₩57,836 | ₩53,945 | ₩56,328 | -2.61% | 27.6만 |
|---|
| 2025.10.10 | ₩62,174 | ₩64,873 | ₩55,313 | ₩56,314 | -9.42% | 44.4만 |
|---|