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 | ₩10,797 | ₩11,406 | ₩10,550 | ₩11,098 | +2.79% | 21.8만 |
| 2026.10.08 | ₩10,831 | ₩11,058 | ₩10,563 | ₩10,590 | -2.22% | 25.8만 |
| 2026.10.07 | ₩11,352 | ₩11,352 | ₩10,951 | ₩11,058 | -2.59% | 21.3만 |
| 2026.10.06 | ₩11,860 | ₩12,101 | ₩11,526 | ₩11,606 | -2.14% | 24.5만 |
| 2026.10.05 | ₩11,700 | ₩12,041 | ₩11,486 | ₩11,767 | +0.57% | 24.3만 |
| 2026.10.02 | ₩12,502 | ₩12,877 | ₩11,399 | ₩11,540 | -7.70% | 58.8만 |
| 2026.10.01 | ₩11,767 | ₩12,235 | ₩11,767 | ₩12,061 | +2.50% | 11.8만 |
| 2026.09.30 | ₩12,542 | ₩12,730 | ₩11,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,847 |
| -5.54% |
| 20.2만 |
| 2026.09.29 | ₩12,703 | ₩12,703 | ₩11,954 | ₩12,114 | -4.63% | 15.3만 |
|---|
| 2026.09.28 | ₩12,582 | ₩12,703 | ₩12,195 | ₩12,248 | -2.66% | 29.8만 |
|---|
| 2026.09.25 | ₩13,091 | ₩13,091 | ₩12,528 | ₩12,730 | -2.76% | 41.2만 |
|---|
| 2026.09.24 | ₩12,810 | ₩13,238 | ₩12,603 | ₩13,037 | +1.77% | 24.6만 |
|---|
| 2026.09.23 | ₩12,903 | ₩13,432 | ₩12,783 | ₩12,944 | +0.31% | 18.9만 |
|---|
| 2026.09.22 | ₩13,117 | ₩13,331 | ₩12,917 | ₩13,171 | +0.41% | 16.1만 |
|---|
| 2026.09.21 | ₩13,478 | ₩13,719 | ₩13,171 | ₩13,178 | -2.23% | 42.2만 |
|---|
| 2026.09.18 | ₩11,513 | ₩12,917 | ₩11,513 | ₩12,770 | +10.92% | 57.9만 |
|---|
| 2026.09.17 | ₩10,884 | ₩11,232 | ₩10,610 | ₩11,232 | +3.19% | 28.6만 |
|---|
| 2026.09.16 | ₩11,165 | ₩11,165 | ₩10,229 | ₩10,497 | -5.99% | 25.7만 |
|---|
| 2026.09.15 | ₩11,981 | ₩11,981 | ₩10,791 | ₩11,045 | -7.81% | 19.2만 |
|---|
| 2026.09.14 | ₩11,807 | ₩12,689 | ₩11,727 | ₩12,582 | +6.57% | 32.3만 |
|---|
| 2026.09.11 | ₩11,446 | ₩12,041 | ₩11,339 | ₩11,499 | +0.47% | 23.6만 |
|---|
| 2026.09.10 | ₩11,219 | ₩11,392 | ₩11,138 | ₩11,285 | +0.60% | 22.6만 |
|---|
| 2026.09.09 | ₩12,275 | ₩12,275 | ₩11,473 | ₩11,473 | -6.54% | 14.3만 |
|---|
| 2026.09.08 | ₩11,967 | ₩12,048 | ₩11,767 | ₩11,820 | -1.23% | 13.1만 |
|---|
| 2026.09.04 | ₩12,462 | ₩12,676 | ₩12,268 | ₩12,389 | -0.59% | 24.6만 |
|---|
| 2026.09.03 | ₩12,168 | ₩13,284 | ₩12,141 | ₩13,064 | +7.36% | 25.4만 |
|---|
| 2026.09.02 | ₩11,620 | ₩11,901 | ₩11,433 | ₩11,606 | -0.12% | 13.4만 |
|---|
| 2026.09.01 | ₩12,181 | ₩12,302 | ₩11,645 | ₩11,767 | -3.40% | 18.5만 |
|---|
| 2026.08.31 | ₩11,941 | ₩12,816 | ₩11,767 | ₩12,676 | +6.16% | 12.1만 |
|---|
| 2026.08.28 | ₩12,810 | ₩13,037 | ₩11,961 | ₩12,155 | -5.11% | 22.2만 |
|---|
| 2026.08.27 | ₩12,569 | ₩13,398 | ₩12,340 | ₩13,144 | +4.57% | 12.7만 |
|---|
| 2026.08.26 | ₩12,489 | ₩12,703 | ₩12,262 | ₩12,409 | -0.64% | 11.6만 |
|---|
| 2026.08.25 | ₩11,994 | ₩13,049 | ₩11,901 | ₩12,863 | +7.25% | 18.4만 |
|---|
| 2026.08.24 | ₩13,037 | ₩13,224 | ₩12,168 | ₩12,248 | -6.05% | 23만 |
|---|
| 2026.08.21 | ₩12,409 | ₩13,278 | ₩12,369 | ₩12,917 | +4.09% | 28.3만 |
|---|
| 2026.08.20 | ₩11,874 | ₩11,967 | ₩11,366 | ₩11,820 | -0.45% | 48만 |
|---|
| 2026.08.19 | ₩9,855 | ₩11,279 | ₩9,855 | ₩10,831 | +9.91% | 30.8만 |
|---|
| 2026.08.18 | ₩9,881 | ₩10,055 | ₩9,734 | ₩9,734 | -1.49% | 32.1만 |
|---|
| 2026.08.17 | ₩9,922 | ₩10,182 | ₩9,828 | ₩10,055 | +1.35% | 16.4만 |
|---|
| 2026.08.14 | ₩10,256 | ₩10,336 | ₩10,029 | ₩10,082 | -1.69% | 19.2만 |
|---|
| 2026.08.13 | ₩10,082 | ₩10,537 | ₩9,948 | ₩10,503 | +4.18% | 25.3만 |
|---|
| 2026.08.12 | ₩10,242 | ₩10,242 | ₩9,995 | ₩10,122 | -1.17% | 13.4만 |
|---|
| 2026.08.11 | ₩10,202 | ₩10,390 | ₩9,895 | ₩10,082 | -1.18% | 19.7만 |
|---|
| 2026.08.10 | ₩10,470 | ₩10,483 | ₩10,042 | ₩10,109 | -3.45% | 13.9만 |
|---|
| 2026.08.07 | ₩10,162 | ₩10,698 | ₩9,948 | ₩10,583 | +4.14% | 19.6만 |
|---|
| 2026.08.06 | ₩10,022 | ₩10,296 | ₩9,908 | ₩9,935 | -0.87% | 29.5만 |
|---|
| 2026.08.05 | ₩10,390 | ₩10,617 | ₩10,162 | ₩10,296 | -0.90% | 11.3만 |
|---|
| 2026.08.04 | ₩10,055 | ₩10,501 | ₩9,962 | ₩10,376 | +3.19% | 11.5만 |
|---|
| 2026.08.03 | ₩9,922 | ₩10,483 | ₩9,627 | ₩9,988 | +0.67% | 19.2만 |
|---|
| 2026.07.31 | ₩10,777 | ₩10,777 | ₩9,607 | ₩10,122 | -6.08% | 22.1만 |
|---|
| 2026.07.30 | ₩11,446 | ₩11,727 | ₩11,272 | ₩11,606 | +1.40% | 12.3만 |
|---|
| 2026.07.29 | ₩11,834 | ₩12,101 | ₩11,219 | ₩11,312 | -4.41% | 5.9만 |
|---|
| 2026.07.28 | ₩11,499 | ₩12,008 | ₩11,232 | ₩11,994 | +4.30% | 7.5만 |
|---|
| 2026.07.27 | ₩11,566 | ₩11,974 | ₩11,379 | ₩11,967 | +3.47% | 9.6만 |
|---|
| 2026.07.24 | ₩11,379 | ₩11,459 | ₩10,959 | ₩11,332 | -0.41% | 16.2만 |
|---|
| 2026.07.23 | ₩11,687 | ₩11,946 | ₩11,419 | ₩11,593 | -0.80% | 9.4만 |
|---|
| 2026.07.22 | ₩12,569 | ₩12,758 | ₩12,014 | ₩12,021 | -4.36% | 14.1만 |
|---|
| 2026.07.21 | ₩12,155 | ₩13,331 | ₩12,155 | ₩12,890 | +6.05% | 14.9만 |
|---|
| 2026.07.20 | ₩11,352 | ₩11,887 | ₩11,112 | ₩11,540 | +1.65% | 13.1만 |
|---|
| 2026.07.17 | ₩11,125 | ₩11,673 | ₩11,005 | ₩11,366 | +2.16% | 11.3만 |
|---|
| 2026.07.16 | ₩12,114 | ₩12,114 | ₩11,633 | ₩11,713 | -3.31% | 9.4만 |
|---|
| 2026.07.15 | ₩12,114 | ₩12,355 | ₩11,700 | ₩12,248 | +1.10% | 13.1만 |
|---|
| 2026.07.14 | ₩11,673 | ₩11,834 | ₩11,433 | ₩11,780 | +0.92% | 14.5만 |
|---|
| 2026.07.13 | ₩11,312 | ₩11,713 | ₩11,137 | ₩11,419 | +0.95% | 15.5만 |
|---|
| 2026.07.10 | ₩12,435 | ₩12,609 | ₩11,780 | ₩11,820 | -4.95% | 20.8만 |
|---|
| 2026.07.09 | ₩11,646 | ₩11,954 | ₩11,566 | ₩11,740 | +0.80% | 8.2만 |
|---|
| 2026.07.08 | ₩11,874 | ₩12,034 | ₩11,633 | ₩11,847 | -0.23% | 8.5만 |
|---|
| 2026.07.07 | ₩12,529 | ₩12,730 | ₩12,076 | ₩12,221 | -2.45% | 9.7만 |
|---|
| 2026.07.06 | ₩12,048 | ₩12,897 | ₩11,927 | ₩12,663 | +5.11% | 15.8만 |
|---|
| 2026.07.02 | ₩12,502 | ₩13,171 | ₩12,355 | ₩12,529 | +0.21% | 12.3만 |
|---|
| 2026.07.01 | ₩10,858 | ₩12,382 | ₩10,858 | ₩11,941 | +9.98% | 14.2만 |
|---|
| 2026.06.30 | ₩11,018 | ₩11,018 | ₩10,476 | ₩10,817 | -1.82% | 8.9만 |
|---|
| 2026.06.29 | ₩11,192 | ₩11,326 | ₩10,757 | ₩11,312 | +1.08% | 10만 |
|---|
| 2026.06.26 | ₩10,363 | ₩11,292 | ₩10,363 | ₩11,232 | +8.39% | 15.9만 |
|---|
| 2026.06.25 | ₩11,379 | ₩11,406 | ₩10,550 | ₩10,630 | -6.58% | 13.1만 |
|---|
| 2026.06.24 | ₩12,048 | ₩12,101 | ₩11,192 | ₩11,339 | -5.88% | 16.2만 |
|---|
| 2026.06.23 | ₩11,941 | ₩12,609 | ₩11,901 | ₩12,114 | +1.46% | 12.9만 |
|---|
| 2026.06.22 | ₩12,730 | ₩13,732 | ₩12,542 | ₩12,676 | -0.42% | 11.3만 |
|---|
| 2026.06.18 | ₩13,157 | ₩13,345 | ₩12,536 | ₩12,756 | -3.05% | 15만 |
|---|
| 2026.06.17 | ₩13,104 | ₩13,746 | ₩12,903 | ₩12,944 | -1.22% | 9.1만 |
|---|
| 2026.06.16 | ₩13,371 | ₩13,732 | ₩13,131 | ₩13,331 | -0.30% | 6.2만 |
|---|
| 2026.06.15 | ₩13,358 | ₩13,799 | ₩13,305 | ₩13,371 | +0.10% | 21.8만 |
|---|
| 2026.06.12 | ₩12,529 | ₩12,997 | ₩12,141 | ₩12,516 | -0.11% | 17.9만 |
|---|
| 2026.06.11 | ₩12,008 | ₩12,676 | ₩11,834 | ₩12,596 | +4.90% | 12.6만 |
|---|
| 2026.06.10 | ₩11,954 | ₩12,676 | ₩11,901 | ₩11,981 | +0.22% | 17.8만 |
|---|
| 2026.06.09 | ₩12,328 | ₩12,997 | ₩11,620 | ₩12,128 | -1.63% | 22.4만 |
|---|
| 2026.06.08 | ₩12,262 | ₩12,891 | ₩12,077 | ₩12,730 | +3.82% | 8.5만 |
|---|
| 2026.06.05 | ₩12,743 | ₩12,743 | ₩11,617 | ₩12,048 | -5.46% | 30.4만 |
|---|
| 2026.06.04 | ₩13,238 | ₩13,445 | ₩13,037 | ₩13,264 | +0.20% | 17만 |
|---|
| 2026.06.03 | ₩14,040 | ₩14,040 | ₩13,144 | ₩13,144 | -6.38% | 23.7만 |
|---|
| 2026.06.02 | ₩14,575 | ₩14,680 | ₩14,027 | ₩14,254 | -2.20% | 26.7만 |
|---|
| 2026.06.01 | ₩14,789 | ₩15,484 | ₩14,481 | ₩15,096 | +2.08% | 15.6만 |
|---|
| 2026.05.29 | ₩15,043 | ₩16,166 | ₩14,922 | ₩15,885 | +5.60% | 29.1만 |
|---|
| 2026.05.28 | ₩14,107 | ₩15,270 | ₩13,920 | ₩15,243 | +8.06% | 17.7만 |
|---|
| 2026.05.27 | ₩14,615 | ₩14,969 | ₩14,394 | ₩14,394 | -1.51% | 21.9만 |
|---|
| 2026.05.26 | ₩15,631 | ₩15,792 | ₩14,936 | ₩14,989 | -4.11% | 21.1만 |
|---|
| 2026.05.22 | ₩16,701 | ₩16,714 | ₩15,711 | ₩15,752 | -5.68% | 17.7만 |
|---|
| 2026.05.21 | ₩16,273 | ₩16,835 | ₩16,019 | ₩16,594 | +1.97% | 16.1만 |
|---|
| 2026.05.20 | ₩16,647 | ₩16,915 | ₩16,280 | ₩16,380 | -1.61% | 13.9만 |
|---|
| 2026.05.19 | ₩16,032 | ₩16,794 | ₩15,912 | ₩16,647 | +3.84% | 8.5만 |
|---|
| 2026.05.18 | ₩16,420 | ₩16,661 | ₩15,705 | ₩16,233 | -1.14% | 19.8만 |
|---|
| 2026.05.15 | ₩18,225 | ₩18,225 | ₩16,833 | ₩17,115 | -6.09% | 29.2만 |
|---|
| 2026.05.14 | ₩17,717 | ₩19,897 | ₩17,129 | ₩18,814 | +6.19% | 23.2만 |
|---|
| 2026.05.13 | ₩18,092 | ₩18,092 | ₩17,356 | ₩17,824 | -1.48% | 15.8만 |
|---|
| 2026.05.12 | ₩18,880 | ₩19,429 | ₩17,717 | ₩18,406 | -2.51% | 13.9만 |
|---|
| 2026.05.11 | ₩17,570 | ₩19,455 | ₩16,928 | ₩19,322 | +9.97% | 21.2만 |
|---|
| 2026.05.08 | ₩16,353 | ₩17,904 | ₩16,006 | ₩17,878 | +9.32% | 19.6만 |
|---|
| 2026.05.07 | ₩17,356 | ₩17,570 | ₩16,794 | ₩17,089 | -1.54% | 19.6만 |
|---|
| 2026.05.06 | ₩17,517 | ₩17,637 | ₩17,122 | ₩17,597 | +0.46% | 22.3만 |
|---|
| 2026.05.05 | ₩18,680 | ₩18,680 | ₩17,222 | ₩17,597 | -5.80% | 15.2만 |
|---|
| 2026.05.04 | ₩17,690 | ₩18,479 | ₩17,583 | ₩18,158 | +2.65% | 12.1만 |
|---|
| 2026.05.01 | ₩17,196 | ₩17,478 | ₩16,955 | ₩17,049 | -0.86% | 13.4만 |
|---|
| 2026.04.30 | ₩16,139 | ₩16,915 | ₩15,912 | ₩16,741 | +3.73% | 11.1만 |
|---|
| 2026.04.29 | ₩16,728 | ₩16,728 | ₩15,645 | ₩16,113 | -3.68% | 16.2만 |
|---|
| 2026.04.28 | ₩17,075 | ₩17,624 | ₩16,875 | ₩17,396 | +1.88% | 8.6만 |
|---|
| 2026.04.27 | ₩18,051 | ₩18,426 | ₩17,557 | ₩17,744 | -1.70% | 8.7만 |
|---|
| 2026.04.24 | ₩18,600 | ₩18,602 | ₩18,051 | ₩18,439 | -0.86% | 12만 |
|---|
| 2026.04.23 | ₩18,720 | ₩19,054 | ₩17,817 | ₩18,252 | -2.50% | 12.2만 |
|---|
| 2026.04.22 | ₩18,947 | ₩19,669 | ₩18,720 | ₩19,148 | +1.06% | 8.9만 |
|---|
| 2026.04.21 | ₩19,669 | ₩19,669 | ₩17,878 | ₩17,998 | -8.50% | 16.2만 |
|---|
| 2026.04.20 | ₩18,586 | ₩19,790 | ₩18,486 | ₩19,763 | +6.33% | 8.7만 |
|---|
| 2026.04.17 | ₩19,241 | ₩20,351 | ₩19,001 | ₩19,389 | +0.76% | 16.2만 |
|---|
| 2026.04.16 | ₩18,319 | ₩18,707 | ₩17,410 | ₩18,653 | +1.82% | 16.4만 |
|---|
| 2026.04.15 | ₩17,035 | ₩18,265 | ₩16,915 | ₩18,265 | +7.22% | 11.1만 |
|---|
| 2026.04.14 | ₩16,407 | ₩17,229 | ₩16,407 | ₩16,955 | +3.34% | 12.3만 |
|---|
| 2026.04.13 | ₩14,842 | ₩16,032 | ₩14,816 | ₩16,032 | +8.02% | 11.5만 |
|---|
| 2026.04.10 | ₩15,658 | ₩15,658 | ₩14,936 | ₩15,484 | -1.11% | 12.5만 |
|---|
| 2026.04.09 | ₩16,286 | ₩16,367 | ₩15,324 | ₩15,618 | -4.11% | 7.3만 |
|---|
| 2026.04.08 | ₩17,624 | ₩17,784 | ₩16,046 | ₩16,300 | -7.51% | 7.5만 |
|---|
| 2026.04.07 | ₩15,899 | ₩16,313 | ₩15,284 | ₩16,313 | +2.61% | 6.1만 |
|---|
| 2026.04.06 | ₩16,286 | ₩16,526 | ₩16,099 | ₩16,220 | -0.41% | 5.4만 |
|---|
| 2026.04.02 | ₩15,511 | ₩16,044 | ₩15,083 | ₩15,899 | +2.50% | 10만 |
|---|
| 2026.04.01 | ₩16,701 | ₩16,701 | ₩16,046 | ₩16,153 | -3.28% | 7.7만 |
|---|
| 2026.03.31 | ₩15,056 | ₩16,413 | ₩14,963 | ₩16,313 | +8.35% | 12.2만 |
|---|
| 2026.03.30 | ₩15,203 | ₩15,350 | ₩14,535 | ₩14,749 | -2.99% | 9.4만 |
|---|
| 2026.03.27 | ₩15,939 | ₩15,939 | ₩14,956 | ₩15,110 | -5.20% | 11.8만 |
|---|
| 2026.03.26 | ₩17,008 | ₩17,242 | ₩16,380 | ₩16,527 | -2.83% | 7.1만 |
|---|
| 2026.03.25 | ₩17,918 | ₩18,533 | ₩17,316 | ₩17,450 | -2.61% | 6.7만 |
|---|
| 2026.03.24 | ₩19,616 | ₩19,857 | ₩17,022 | ₩17,463 | -10.97% | 11.9만 |
|---|
| 2026.03.23 | ₩19,455 | ₩20,057 | ₩19,189 | ₩19,756 | +1.55% | 7만 |
|---|
| 2026.03.20 | ₩20,258 | ₩20,311 | ₩19,315 | ₩19,576 | -3.37% | 75.9만 |
|---|
| 2026.03.19 | ₩19,402 | ₩20,485 | ₩19,054 | ₩20,298 | +4.62% | 6.3만 |
|---|
| 2026.03.18 | ₩20,766 | ₩20,940 | ₩20,057 | ₩20,244 | -2.51% | 8만 |
|---|
| 2026.03.17 | ₩20,204 | ₩21,501 | ₩20,204 | ₩21,207 | +4.96% | 9.7만 |
|---|
| 2026.03.16 | ₩20,124 | ₩20,607 | ₩19,770 | ₩20,284 | +0.80% | 7.7만 |
|---|
| 2026.03.13 | ₩20,819 | ₩21,127 | ₩19,576 | ₩19,803 | -4.88% | 11.2만 |
|---|
| 2026.03.12 | ₩19,870 | ₩19,937 | ₩19,429 | ₩19,536 | -1.68% | 4.2만 |
|---|
| 2026.03.11 | ₩20,084 | ₩20,605 | ₩19,415 | ₩20,177 | +0.47% | 3.7만 |
|---|
| 2026.03.10 | ₩21,060 | ₩21,060 | ₩19,723 | ₩19,890 | -5.56% | 8.9만 |
|---|
| 2026.03.09 | ₩20,057 | ₩20,659 | ₩19,442 | ₩20,258 | +1.00% | 6.8만 |
|---|
| 2026.03.06 | ₩20,298 | ₩20,873 | ₩19,977 | ₩20,218 | -0.40% | 9.1만 |
|---|
| 2026.03.05 | ₩21,354 | ₩22,183 | ₩20,793 | ₩21,301 | -0.25% | 8.5만 |
|---|
| 2026.03.04 | ₩20,044 | ₩22,023 | ₩20,044 | ₩21,702 | +8.27% | 17만 |
|---|
| 2026.03.03 | ₩17,837 | ₩18,907 | ₩17,254 | ₩18,439 | +3.37% | 10.5만 |
|---|
| 2026.03.02 | ₩17,343 | ₩18,820 | ₩17,316 | ₩18,814 | +8.48% | 11.8만 |
|---|
| 2026.02.27 | ₩17,904 | ₩18,185 | ₩17,476 | ₩17,931 | +0.15% | 8.3만 |
|---|
| 2026.02.26 | ₩18,693 | ₩19,108 | ₩18,105 | ₩18,586 | -0.57% | 9.1만 |
|---|
| 2026.02.25 | ₩17,436 | ₩19,134 | ₩17,276 | ₩18,987 | +8.90% | 9.8만 |
|---|
| 2026.02.24 | ₩15,511 | ₩16,270 | ₩15,182 | ₩16,233 | +4.66% | 7.6만 |
|---|
| 2026.02.23 | ₩16,808 | ₩16,955 | ₩15,879 | ₩16,099 | -4.22% | 8.7만 |
|---|
| 2026.02.20 | ₩16,915 | ₩18,025 | ₩16,848 | ₩17,637 | +4.27% | 33만 |
|---|
| 2026.02.19 | ₩16,554 | ₩17,142 | ₩16,460 | ₩16,942 | +2.34% | 3.6만 |
|---|
| 2026.02.18 | ₩16,888 | ₩17,918 | ₩16,701 | ₩16,754 | -0.79% | 12.4만 |
|---|
| 2026.02.17 | ₩16,581 | ₩17,476 | ₩16,072 | ₩17,008 | +2.58% | 7.4만 |
|---|
| 2026.02.13 | ₩15,471 | ₩17,249 | ₩14,628 | ₩16,875 | +9.08% | 43만 |
|---|
| 2026.02.12 | ₩15,497 | ₩15,497 | ₩13,786 | ₩14,027 | -9.49% | 11.3만 |
|---|
| 2026.02.11 | ₩16,113 | ₩16,113 | ₩14,976 | ₩15,484 | -3.90% | 17.1만 |
|---|
| 2026.02.10 | ₩16,741 | ₩17,303 | ₩16,581 | ₩16,661 | -0.48% | 16.4만 |
|---|
| 2026.02.09 | ₩16,433 | ₩17,289 | ₩16,286 | ₩17,289 | +5.21% | 10.3만 |
|---|
| 2026.02.06 | ₩15,778 | ₩17,156 | ₩15,377 | ₩17,102 | +8.39% | 25.5만 |
|---|
| 2026.02.05 | ₩16,447 | ₩17,129 | ₩14,602 | ₩14,615 | -11.14% | 26.5만 |
|---|
| 2026.02.04 | ₩18,613 | ₩18,613 | ₩17,022 | ₩17,490 | -6.03% | 24.7만 |
|---|
| 2026.02.03 | ₩20,057 | ₩20,057 | ₩18,279 | ₩18,934 | -5.60% | 13.7만 |
|---|
| 2026.02.02 | ₩20,231 | ₩20,418 | ₩19,696 | ₩20,084 | -0.73% | 14.3만 |
|---|
| 2026.01.30 | ₩21,394 | ₩21,608 | ₩20,599 | ₩21,113 | -1.31% | 18.2만 |
|---|
| 2026.01.29 | ₩22,598 | ₩22,598 | ₩21,020 | ₩21,715 | -3.91% | 24만 |
|---|
| 2026.01.28 | ₩23,520 | ₩23,625 | ₩22,731 | ₩22,945 | -2.44% | 9.8만 |
|---|
| 2026.01.27 | ₩23,681 | ₩23,681 | ₩22,812 | ₩23,159 | -2.20% | 10.8만 |
|---|
| 2026.01.26 | ₩23,387 | ₩23,801 | ₩23,346 | ₩23,480 | +0.40% | 7.1만 |
|---|
| 2026.01.23 | ₩25,058 | ₩25,058 | ₩24,189 | ₩24,430 | -2.51% | 25.6만 |
|---|
| 2026.01.22 | ₩25,860 | ₩26,181 | ₩25,152 | ₩25,152 | -2.74% | 8.8만 |
|---|
| 2026.01.21 | ₩25,887 | ₩26,409 | ₩25,186 | ₩25,834 | -0.21% | 8.2만 |
|---|
| 2026.01.20 | ₩26,489 | ₩26,770 | ₩25,606 | ₩25,914 | -2.17% | 11.4만 |
|---|
| 2026.01.16 | ₩27,772 | ₩28,319 | ₩27,339 | ₩28,120 | +1.25% | 10.4만 |
|---|
| 2026.01.15 | ₩29,497 | ₩29,497 | ₩27,558 | ₩27,679 | -6.16% | 9.9만 |
|---|
| 2026.01.14 | ₩30,273 | ₩31,010 | ₩29,741 | ₩30,019 | -0.84% | 7.8만 |
|---|
| 2026.01.13 | ₩28,387 | ₩29,992 | ₩28,387 | ₩29,537 | +4.05% | 6.9만 |
|---|
| 2026.01.12 | ₩28,026 | ₩28,855 | ₩27,639 | ₩28,387 | +1.29% | 8만 |
|---|
| 2026.01.09 | ₩29,150 | ₩29,217 | ₩27,746 | ₩28,334 | -2.80% | 10.8만 |
|---|
| 2026.01.08 | ₩28,936 | ₩29,624 | ₩28,575 | ₩29,016 | +0.28% | 5.3만 |
|---|
| 2026.01.07 | ₩29,578 | ₩29,578 | ₩28,294 | ₩29,083 | -1.67% | 5.4만 |
|---|
| 2026.01.06 | ₩30,540 | ₩30,621 | ₩29,056 | ₩29,725 | -2.67% | 9.1만 |
|---|
| 2026.01.05 | ₩29,096 | ₩30,875 | ₩29,096 | ₩30,273 | +4.04% | 9.3만 |
|---|
| 2026.01.02 | ₩27,251 | ₩28,294 | ₩26,556 | ₩28,013 | +2.80% | 7만 |
|---|
| 2025.12.31 | ₩27,278 | ₩27,425 | ₩26,552 | ₩26,556 | -2.65% | 8.5만 |
|---|
| 2025.12.30 | ₩27,639 | ₩28,005 | ₩27,331 | ₩27,331 | -1.11% | 9.6만 |
|---|
| 2025.12.29 | ₩27,732 | ₩28,521 | ₩27,545 | ₩27,732 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩28,962 | ₩28,962 | ₩27,902 | ₩28,508 | -1.57% | 9.9만 |
|---|
| 2025.12.24 | ₩28,949 | ₩28,983 | ₩28,481 | ₩28,829 | -0.42% | 3.6만 |
|---|
| 2025.12.23 | ₩29,404 | ₩29,511 | ₩28,722 | ₩29,203 | -0.68% | 11.8만 |
|---|
| 2025.12.22 | ₩30,500 | ₩30,955 | ₩29,952 | ₩30,099 | -1.32% | 12만 |
|---|
| 2025.12.19 | ₩30,153 | ₩30,246 | ₩29,457 | ₩30,059 | -0.31% | 22.9만 |
|---|
| 2025.12.18 | ₩31,249 | ₩31,597 | ₩29,217 | ₩29,230 | -6.46% | 28.6만 |
|---|
| 2025.12.17 | ₩31,302 | ₩32,225 | ₩29,898 | ₩30,059 | -3.97% | 19.4만 |
|---|
| 2025.12.16 | ₩31,276 | ₩31,797 | ₩30,928 | ₩31,276 | 0.00% | 7.9만 |
|---|
| 2025.12.15 | ₩33,469 | ₩33,469 | ₩30,433 | ₩30,781 | -8.03% | 12.4만 |
|---|
| 2025.12.12 | ₩34,578 | ₩35,407 | ₩33,335 | ₩33,950 | -1.82% | 22.8만 |
|---|
| 2025.12.11 | ₩34,057 | ₩34,512 | ₩32,974 | ₩34,311 | +0.75% | 20.3만 |
|---|
| 2025.12.10 | ₩34,899 | ₩35,768 | ₩34,592 | ₩35,180 | +0.80% | 17.7만 |
|---|
| 2025.12.09 | ₩34,405 | ₩36,589 | ₩33,963 | ₩35,568 | +3.38% | 15.8만 |
|---|
| 2025.12.08 | ₩34,772 | ₩35,300 | ₩34,467 | ₩34,993 | +0.63% | 12만 |
|---|
| 2025.12.05 | ₩35,100 | ₩35,448 | ₩34,217 | ₩35,020 | -0.23% | 11.4만 |
|---|
| 2025.12.04 | ₩35,514 | ₩36,504 | ₩35,220 | ₩35,568 | +0.15% | 6.2만 |
|---|
| 2025.12.03 | ₩34,766 | ₩36,143 | ₩34,097 | ₩36,023 | +3.62% | 6.1만 |
|---|
| 2025.12.02 | ₩34,445 | ₩35,327 | ₩33,990 | ₩33,990 | -1.32% | 8.8만 |
|---|
| 2025.12.01 | ₩33,589 | ₩34,298 | ₩32,265 | ₩33,455 | -0.40% | 12.9만 |
|---|
| 2025.11.28 | ₩35,969 | ₩36,704 | ₩35,220 | ₩35,779 | -0.53% | 8.4만 |
|---|
| 2025.11.26 | ₩33,041 | ₩34,679 | ₩32,854 | ₩34,445 | +4.25% | 8.9만 |
|---|
| 2025.11.25 | ₩31,918 | ₩32,880 | ₩30,754 | ₩32,880 | +3.02% | 6.4만 |
|---|
| 2025.11.24 | ₩31,436 | ₩33,348 | ₩31,220 | ₩33,001 | +4.98% | 8.1만 |
|---|
| 2025.11.21 | ₩31,650 | ₩31,978 | ₩29,738 | ₩31,222 | -1.35% | 33.3만 |
|---|
| 2025.11.20 | ₩34,445 | ₩34,799 | ₩30,527 | ₩30,741 | -10.75% | 21.2만 |
|---|
| 2025.11.19 | ₩34,565 | ₩34,740 | ₩32,285 | ₩33,896 | -1.93% | 15.7만 |
|---|
| 2025.11.18 | ₩34,485 | ₩36,023 | ₩34,485 | ₩34,578 | +0.27% | 12.9만 |
|---|
| 2025.11.17 | ₩36,410 | ₩37,152 | ₩34,045 | ₩34,913 | -4.11% | 19.5만 |
|---|
| 2025.11.14 | ₩36,130 | ₩39,960 | ₩36,049 | ₩38,590 | +6.81% | 16.2만 |
|---|
| 2025.11.13 | ₩41,692 | ₩41,946 | ₩38,108 | ₩38,443 | -7.79% | 19.6만 |
|---|
| 2025.11.12 | ₩42,882 | ₩43,230 | ₩41,649 | ₩42,013 | -2.03% | 15.1만 |
|---|
| 2025.11.11 | ₩43,417 | ₩44,126 | ₩41,973 | ₩41,986 | -3.30% | 16.7만 |
|---|
| 2025.11.10 | ₩45,276 | ₩45,490 | ₩43,417 | ₩44,273 | -2.22% | 14.7만 |
|---|
| 2025.11.07 | ₩40,154 | ₩43,765 | ₩39,125 | ₩43,511 | +8.36% | 24.3만 |
|---|
| 2025.11.06 | ₩44,981 | ₩44,981 | ₩41,064 | ₩41,211 | -8.38% | 20.3만 |
|---|
| 2025.11.05 | ₩44,634 | ₩46,131 | ₩43,918 | ₩45,396 | +1.71% | 13.2만 |
|---|
| 2025.11.04 | ₩45,463 | ₩46,278 | ₩43,243 | ₩43,297 | -4.76% | 22.2만 |
|---|
| 2025.11.03 | ₩49,127 | ₩49,367 | ₩46,532 | ₩47,321 | -3.67% | 25만 |
|---|
| 2025.10.31 | ₩49,233 | ₩53,512 | ₩49,233 | ₩50,544 | +2.66% | 29.5만 |
|---|
| 2025.10.30 | ₩50,143 | ₩50,343 | ₩47,763 | ₩47,963 | -4.35% | 14.9만 |
|---|
| 2025.10.29 | ₩53,018 | ₩53,240 | ₩50,678 | ₩51,413 | -3.03% | 11.3만 |
|---|
| 2025.10.28 | ₩53,954 | ₩54,722 | ₩52,416 | ₩52,416 | -2.85% | 12.9만 |
|---|
| 2025.10.27 | ₩54,034 | ₩55,629 | ₩52,964 | ₩53,686 | -0.64% | 22.6만 |
|---|
| 2025.10.24 | ₩49,474 | ₩53,470 | ₩49,354 | ₩53,071 | +7.27% | 21.1만 |
|---|
| 2025.10.23 | ₩47,535 | ₩48,391 | ₩46,693 | ₩47,482 | -0.11% | 10.8만 |
|---|
| 2025.10.22 | ₩49,434 | ₩49,501 | ₩45,329 | ₩47,054 | -4.81% | 20.7만 |
|---|
| 2025.10.21 | ₩50,958 | ₩51,319 | ₩49,742 | ₩50,303 | -1.29% | 12.4만 |
|---|
| 2025.10.20 | ₩50,985 | ₩52,964 | ₩50,557 | ₩51,039 | +0.10% | 16.5만 |
|---|
| 2025.10.17 | ₩47,950 | ₩50,958 | ₩47,602 | ₩50,958 | +6.27% | 23.6만 |
|---|
| 2025.10.16 | ₩51,453 | ₩52,082 | ₩49,595 | ₩49,889 | -3.04% | 18만 |
|---|
| 2025.10.15 | ₩52,764 | ₩52,991 | ₩50,317 | ₩51,012 | -3.32% | 17.7만 |
|---|
| 2025.10.14 | ₩51,868 | ₩54,081 | ₩50,678 | ₩51,975 | +0.21% | 19.4만 |
|---|
| 2025.10.13 | ₩57,938 | ₩57,938 | ₩54,041 | ₩56,427 | -2.61% | 27.6만 |
|---|
| 2025.10.10 | ₩62,284 | ₩64,988 | ₩55,411 | ₩56,414 | -9.42% | 44.4만 |
|---|