시장 데이터를 불러오는 중
전체 종목
Roundhill HOOD WeeklyPay ETF 과거 주가
Roundhill HOOD WeeklyPay ETF · HOOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill HOOD WeeklyPay ETF · HOOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,073 | ₩34,273 | ₩33,206 | ₩34,060 | -0.04% | 16.7만 |
| 2026.10.08 | ₩33,473 | ₩34,140 | ₩32,566 | ₩33,326 | -0.44% | 24.4만 |
| 2026.10.07 | ₩33,913 | ₩34,447 | ₩33,486 | ₩34,273 | +1.06% | 22.2만 |
| 2026.10.06 | ₩36,448 | ₩36,717 | ₩35,087 | ₩35,207 | -3.40% | 22.4만 |
| 2026.10.05 | ₩36,114 | ₩36,448 | ₩35,434 | ₩35,994 | -0.33% | 21.4만 |
| 2026.10.02 | ₩36,221 | ₩38,396 | ₩35,769 | ₩35,941 | -0.77% | 29.3만 |
| 2026.10.01 | ₩35,794 | ₩36,248 | ₩35,140 | ₩35,341 | -1.27% | 17.5만 |
| 2026.09.30 | ₩39,850 | ₩40,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,647 |
| ₩35,888 |
| -9.94% |
| 23.5만 |
| 2026.09.29 | ₩38,276 | ₩38,376 | ₩36,808 | ₩37,222 | -2.75% | 16.7만 |
|---|
| 2026.09.28 | ₩37,862 | ₩38,689 | ₩37,235 | ₩37,368 | -1.30% | 11만 |
|---|
| 2026.09.25 | ₩40,023 | ₩40,050 | ₩38,489 | ₩39,183 | -2.10% | 27.2만 |
|---|
| 2026.09.24 | ₩39,530 | ₩40,690 | ₩39,143 | ₩39,690 | +0.40% | 16.3만 |
|---|
| 2026.09.23 | ₩40,370 | ₩41,958 | ₩40,330 | ₩40,504 | +0.33% | 14.9만 |
|---|
| 2026.09.22 | ₩40,610 | ₩41,758 | ₩40,090 | ₩40,997 | +0.95% | 14.7만 |
|---|
| 2026.09.21 | ₩41,451 | ₩41,891 | ₩40,023 | ₩40,650 | -1.93% | 28.3만 |
|---|
| 2026.09.18 | ₩37,262 | ₩39,943 | ₩36,328 | ₩39,716 | +6.59% | 28.9만 |
|---|
| 2026.09.17 | ₩35,894 | ₩35,981 | ₩34,340 | ₩35,794 | -0.28% | 22.1만 |
|---|
| 2026.09.16 | ₩35,914 | ₩36,021 | ₩32,592 | ₩33,660 | -6.28% | 28.4만 |
|---|
| 2026.09.15 | ₩36,635 | ₩36,901 | ₩34,247 | ₩36,021 | -1.68% | 23.2만 |
|---|
| 2026.09.14 | ₩36,808 | ₩38,302 | ₩36,808 | ₩37,569 | +2.07% | 23만 |
|---|
| 2026.09.11 | ₩37,922 | ₩39,009 | ₩37,008 | ₩37,569 | -0.93% | 32.3만 |
|---|
| 2026.09.10 | ₩37,689 | ₩39,036 | ₩37,288 | ₩37,915 | +0.60% | 13.3만 |
|---|
| 2026.09.09 | ₩40,824 | ₩41,011 | ₩38,622 | ₩38,649 | -5.33% | 13.2만 |
|---|
| 2026.09.08 | ₩42,585 | ₩42,898 | ₩39,476 | ₩39,476 | -7.30% | 19.8만 |
|---|
| 2026.09.04 | ₩40,837 | ₩42,825 | ₩40,837 | ₩41,784 | +2.32% | 27.2만 |
|---|
| 2026.09.03 | ₩38,449 | ₩42,918 | ₩38,376 | ₩42,918 | +11.62% | 55.4만 |
|---|
| 2026.09.02 | ₩34,547 | ₩35,928 | ₩33,833 | ₩35,888 | +3.88% | 18.5만 |
|---|
| 2026.09.01 | ₩35,234 | ₩35,727 | ₩34,020 | ₩34,353 | -2.50% | 15.9만 |
|---|
| 2026.08.31 | ₩34,527 | ₩35,154 | ₩33,353 | ₩34,994 | +1.35% | 11.3만 |
|---|
| 2026.08.28 | ₩37,155 | ₩37,935 | ₩35,394 | ₩35,621 | -4.13% | 19.7만 |
|---|
| 2026.08.27 | ₩38,169 | ₩38,556 | ₩36,808 | ₩37,649 | -1.36% | 10만 |
|---|
| 2026.08.26 | ₩37,862 | ₩38,236 | ₩37,048 | ₩37,155 | -1.87% | 17.2만 |
|---|
| 2026.08.25 | ₩35,047 | ₩38,729 | ₩34,860 | ₩38,556 | +10.01% | 21.8만 |
|---|
| 2026.08.24 | ₩36,461 | ₩37,367 | ₩34,994 | ₩35,127 | -3.66% | 14.9만 |
|---|
| 2026.08.21 | ₩34,513 | ₩38,019 | ₩33,660 | ₩37,422 | +8.43% | 39만 |
|---|
| 2026.08.20 | ₩34,380 | ₩34,687 | ₩31,605 | ₩32,139 | -6.52% | 30.4만 |
|---|
| 2026.08.19 | ₩31,191 | ₩33,873 | ₩31,050 | ₩32,432 | +3.98% | 29.2만 |
|---|
| 2026.08.18 | ₩31,432 | ₩31,872 | ₩30,698 | ₩30,738 | -2.21% | 15.1만 |
|---|
| 2026.08.17 | ₩32,179 | ₩32,899 | ₩31,752 | ₩32,646 | +1.45% | 11만 |
|---|
| 2026.08.14 | ₩33,886 | ₩33,953 | ₩32,870 | ₩32,886 | -2.95% | 25.4만 |
|---|
| 2026.08.13 | ₩33,026 | ₩34,820 | ₩33,026 | ₩34,433 | +4.26% | 9.7만 |
|---|
| 2026.08.12 | ₩33,353 | ₩33,413 | ₩32,019 | ₩32,699 | -1.96% | 11.9만 |
|---|
| 2026.08.11 | ₩32,606 | ₩32,686 | ₩31,799 | ₩32,459 | -0.45% | 12.7만 |
|---|
| 2026.08.10 | ₩32,219 | ₩32,646 | ₩31,618 | ₩32,492 | +0.85% | 11.1만 |
|---|
| 2026.08.07 | ₩32,179 | ₩33,193 | ₩31,927 | ₩32,272 | +0.29% | 16.2만 |
|---|
| 2026.08.06 | ₩31,098 | ₩31,965 | ₩31,033 | ₩31,298 | +0.64% | 10.2만 |
|---|
| 2026.08.05 | ₩32,459 | ₩33,099 | ₩31,939 | ₩32,125 | -1.03% | 10.2만 |
|---|
| 2026.08.04 | ₩32,019 | ₩33,179 | ₩30,951 | ₩32,352 | +1.04% | 19.9만 |
|---|
| 2026.08.03 | ₩29,631 | ₩31,852 | ₩29,029 | ₩31,031 | +4.73% | 20.6만 |
|---|
| 2026.07.31 | ₩29,711 | ₩31,118 | ₩28,717 | ₩29,884 | +0.58% | 23.2만 |
|---|
| 2026.07.30 | ₩31,912 | ₩32,339 | ₩29,844 | ₩29,884 | -6.35% | 36.7만 |
|---|
| 2026.07.29 | ₩32,205 | ₩32,739 | ₩30,805 | ₩31,218 | -3.07% | 14.1만 |
|---|
| 2026.07.28 | ₩32,439 | ₩32,966 | ₩30,618 | ₩32,512 | +0.23% | 21.9만 |
|---|
| 2026.07.27 | ₩34,433 | ₩35,327 | ₩32,779 | ₩33,686 | -2.17% | 13.4만 |
|---|
| 2026.07.24 | ₩36,048 | ₩36,048 | ₩33,017 | ₩33,700 | -6.51% | 29.4만 |
|---|
| 2026.07.23 | ₩36,648 | ₩37,750 | ₩35,767 | ₩36,648 | 0.00% | 7.7만 |
|---|
| 2026.07.22 | ₩37,995 | ₩38,935 | ₩37,955 | ₩37,955 | -0.11% | 6.1만 |
|---|
| 2026.07.21 | ₩37,102 | ₩39,523 | ₩37,102 | ₩38,776 | +4.51% | 14.7만 |
|---|
| 2026.07.20 | ₩36,955 | ₩37,182 | ₩35,421 | ₩35,707 | -3.38% | 22.1만 |
|---|
| 2026.07.17 | ₩36,875 | ₩38,370 | ₩35,114 | ₩36,581 | -0.80% | 23.6만 |
|---|
| 2026.07.16 | ₩42,758 | ₩43,078 | ₩39,109 | ₩39,370 | -7.93% | 23.4만 |
|---|
| 2026.07.15 | ₩42,758 | ₩43,839 | ₩41,938 | ₩43,519 | +1.78% | 15.6만 |
|---|
| 2026.07.14 | ₩41,364 | ₩42,718 | ₩40,744 | ₩42,665 | +3.14% | 18.3만 |
|---|
| 2026.07.13 | ₩41,731 | ₩42,678 | ₩40,597 | ₩40,984 | -1.79% | 20.1만 |
|---|
| 2026.07.10 | ₩45,880 | ₩45,880 | ₩41,477 | ₩42,772 | -6.78% | 26.3만 |
|---|
| 2026.07.09 | ₩42,972 | ₩45,313 | ₩42,692 | ₩44,279 | +3.04% | 12.1만 |
|---|
| 2026.07.08 | ₩41,771 | ₩43,765 | ₩41,437 | ₩43,479 | +4.09% | 14.3만 |
|---|
| 2026.07.07 | ₩44,546 | ₩45,520 | ₩43,012 | ₩43,225 | -2.96% | 15.9만 |
|---|
| 2026.07.06 | ₩42,638 | ₩45,760 | ₩42,351 | ₩45,240 | +6.10% | 16.9만 |
|---|
| 2026.07.02 | ₩43,492 | ₩46,707 | ₩42,692 | ₩43,545 | +0.12% | 33.9만 |
|---|
| 2026.07.01 | ₩38,129 | ₩42,024 | ₩38,055 | ₩41,651 | +9.24% | 19.2만 |
|---|
| 2026.06.30 | ₩38,582 | ₩39,089 | ₩37,691 | ₩37,929 | -1.69% | 12.6만 |
|---|
| 2026.06.29 | ₩37,969 | ₩39,023 | ₩37,048 | ₩38,596 | +1.65% | 14만 |
|---|
| 2026.06.26 | ₩35,221 | ₩38,276 | ₩35,221 | ₩37,889 | +7.58% | 22.8만 |
|---|
| 2026.06.25 | ₩37,902 | ₩38,122 | ₩35,281 | ₩35,554 | -6.20% | 13.4만 |
|---|
| 2026.06.24 | ₩39,703 | ₩40,464 | ₩36,888 | ₩37,275 | -6.12% | 14.3만 |
|---|
| 2026.06.23 | ₩38,823 | ₩41,411 | ₩38,729 | ₩40,063 | +3.20% | 18.2만 |
|---|
| 2026.06.22 | ₩41,984 | ₩44,426 | ₩41,117 | ₩41,277 | -1.68% | 13.6만 |
|---|
| 2026.06.18 | ₩42,852 | ₩43,499 | ₩41,024 | ₩43,158 | +0.72% | 18.6만 |
|---|
| 2026.06.17 | ₩37,515 | ₩44,252 | ₩37,395 | ₩41,691 | +11.13% | 31.3만 |
|---|
| 2026.06.16 | ₩39,370 | ₩40,037 | ₩36,808 | ₩37,809 | -3.96% | 24.4만 |
|---|
| 2026.06.15 | ₩38,663 | ₩39,695 | ₩38,222 | ₩38,529 | -0.35% | 17.4만 |
|---|
| 2026.06.12 | ₩36,354 | ₩37,662 | ₩35,154 | ₩36,395 | +0.11% | 15.7만 |
|---|
| 2026.06.11 | ₩33,766 | ₩36,595 | ₩33,066 | ₩36,048 | +6.76% | 20.3만 |
|---|
| 2026.06.10 | ₩32,085 | ₩35,594 | ₩32,085 | ₩33,259 | +3.66% | 26.5만 |
|---|
| 2026.06.09 | ₩32,886 | ₩34,006 | ₩29,957 | ₩32,139 | -2.27% | 22.6만 |
|---|
| 2026.06.08 | ₩32,486 | ₩32,941 | ₩31,685 | ₩32,699 | +0.66% | 10.3만 |
|---|
| 2026.06.05 | ₩34,140 | ₩34,427 | ₩30,778 | ₩32,032 | -6.17% | 24만 |
|---|
| 2026.06.04 | ₩32,446 | ₩35,114 | ₩32,446 | ₩35,060 | +8.06% | 14.1만 |
|---|
| 2026.06.03 | ₩34,113 | ₩34,233 | ₩32,259 | ₩32,352 | -5.16% | 21.8만 |
|---|
| 2026.06.02 | ₩35,127 | ₩35,554 | ₩34,087 | ₩34,980 | -0.42% | 16.9만 |
|---|
| 2026.06.01 | ₩35,727 | ₩36,975 | ₩33,780 | ₩36,234 | +1.42% | 20.4만 |
|---|
| 2026.05.29 | ₩34,180 | ₩38,262 | ₩33,646 | ₩38,209 | +11.79% | 41.9만 |
|---|
| 2026.05.28 | ₩29,244 | ₩33,833 | ₩28,630 | ₩33,820 | +15.65% | 31.2만 |
|---|
| 2026.05.27 | ₩28,723 | ₩30,071 | ₩28,590 | ₩29,804 | +3.76% | 23.6만 |
|---|
| 2026.05.26 | ₩29,084 | ₩29,724 | ₩28,603 | ₩28,817 | -0.92% | 16.6만 |
|---|
| 2026.05.22 | ₩30,258 | ₩30,524 | ₩28,857 | ₩29,044 | -4.01% | 28.3만 |
|---|
| 2026.05.21 | ₩29,684 | ₩30,551 | ₩29,561 | ₩30,124 | +1.48% | 16.5만 |
|---|
| 2026.05.20 | ₩29,524 | ₩30,284 | ₩29,097 | ₩30,057 | +1.81% | 16.4만 |
|---|
| 2026.05.19 | ₩30,311 | ₩30,311 | ₩28,883 | ₩29,350 | -3.17% | 20만 |
|---|
| 2026.05.18 | ₩30,198 | ₩32,019 | ₩29,964 | ₩30,765 | +1.88% | 16.3만 |
|---|
| 2026.05.15 | ₩31,819 | ₩31,819 | ₩30,818 | ₩31,125 | -2.18% | 12.7만 |
|---|
| 2026.05.14 | ₩30,791 | ₩33,433 | ₩30,218 | ₩32,872 | +6.76% | 20.1만 |
|---|
| 2026.05.13 | ₩31,085 | ₩31,418 | ₩30,351 | ₩30,978 | -0.34% | 18만 |
|---|
| 2026.05.12 | ₩32,179 | ₩32,586 | ₩30,885 | ₩31,698 | -1.49% | 19.8만 |
|---|
| 2026.05.11 | ₩30,951 | ₩33,046 | ₩30,071 | ₩32,912 | +6.34% | 25만 |
|---|
| 2026.05.08 | ₩30,898 | ₩31,325 | ₩29,977 | ₩31,285 | +1.25% | 24.9만 |
|---|
| 2026.05.07 | ₩32,139 | ₩32,352 | ₩30,586 | ₩30,911 | -3.82% | 22.7만 |
|---|
| 2026.05.06 | ₩31,618 | ₩32,472 | ₩30,991 | ₩32,259 | +2.03% | 25.3만 |
|---|
| 2026.05.05 | ₩31,805 | ₩31,965 | ₩31,098 | ₩31,365 | -1.38% | 35.8만 |
|---|
| 2026.05.04 | ₩30,191 | ₩31,912 | ₩30,191 | ₩31,138 | +3.14% | 23.6만 |
|---|
| 2026.05.01 | ₩30,031 | ₩30,811 | ₩29,715 | ₩30,084 | +0.18% | 24.4만 |
|---|
| 2026.04.30 | ₩28,870 | ₩30,111 | ₩28,657 | ₩29,697 | +2.87% | 21.6만 |
|---|
| 2026.04.29 | ₩29,324 | ₩29,937 | ₩28,196 | ₩28,790 | -1.82% | 48.3만 |
|---|
| 2026.04.28 | ₩33,873 | ₩34,834 | ₩33,714 | ₩34,260 | +1.14% | 24.8만 |
|---|
| 2026.04.27 | ₩35,354 | ₩36,114 | ₩34,887 | ₩35,274 | -0.23% | 14.5만 |
|---|
| 2026.04.24 | ₩36,421 | ₩36,448 | ₩35,327 | ₩36,341 | -0.22% | 21만 |
|---|
| 2026.04.23 | ₩37,308 | ₩37,755 | ₩34,800 | ₩35,674 | -4.38% | 27.7만 |
|---|
| 2026.04.22 | ₩38,809 | ₩39,049 | ₩37,782 | ₩38,289 | -1.34% | 9.5만 |
|---|
| 2026.04.21 | ₩39,663 | ₩39,663 | ₩37,128 | ₩37,155 | -6.32% | 17.9만 |
|---|
| 2026.04.20 | ₩38,783 | ₩40,190 | ₩38,174 | ₩39,676 | +2.30% | 19.1만 |
|---|
| 2026.04.17 | ₩39,436 | ₩41,117 | ₩39,290 | ₩39,863 | +1.08% | 24만 |
|---|
| 2026.04.16 | ₩39,263 | ₩39,276 | ₩36,381 | ₩37,902 | -3.47% | 26.1만 |
|---|
| 2026.04.15 | ₩36,408 | ₩38,222 | ₩35,234 | ₩38,222 | +4.98% | 36.1만 |
|---|
| 2026.04.14 | ₩31,992 | ₩34,060 | ₩31,992 | ₩34,020 | +6.34% | 22.5만 |
|---|
| 2026.04.13 | ₩28,483 | ₩30,418 | ₩28,336 | ₩30,418 | +6.79% | 19.5만 |
|---|
| 2026.04.10 | ₩29,991 | ₩30,231 | ₩29,057 | ₩29,497 | -1.65% | 20.7만 |
|---|
| 2026.04.09 | ₩30,698 | ₩31,058 | ₩29,270 | ₩29,977 | -2.35% | 16.5만 |
|---|
| 2026.04.08 | ₩33,259 | ₩33,740 | ₩30,560 | ₩30,765 | -7.50% | 25.1만 |
|---|
| 2026.04.07 | ₩29,070 | ₩29,751 | ₩28,190 | ₩29,751 | +2.34% | 19.1만 |
|---|
| 2026.04.06 | ₩29,657 | ₩30,204 | ₩29,257 | ₩29,724 | +0.22% | 16.1만 |
|---|
| 2026.04.02 | ₩28,657 | ₩30,204 | ₩27,910 | ₩29,577 | +3.21% | 15.4만 |
|---|
| 2026.04.01 | ₩30,805 | ₩30,925 | ₩29,785 | ₩30,298 | -1.65% | 15.5만 |
|---|
| 2026.03.31 | ₩27,990 | ₩29,844 | ₩27,696 | ₩29,844 | +6.63% | 25.4만 |
|---|
| 2026.03.30 | ₩28,457 | ₩29,084 | ₩26,856 | ₩27,496 | -3.38% | 24.9만 |
|---|
| 2026.03.27 | ₩29,804 | ₩29,924 | ₩28,443 | ₩28,470 | -4.48% | 25.4만 |
|---|
| 2026.03.26 | ₩31,151 | ₩32,272 | ₩30,511 | ₩30,791 | -1.16% | 15.1만 |
|---|
| 2026.03.25 | ₩31,565 | ₩32,977 | ₩31,565 | ₩31,992 | +1.35% | 28.5만 |
|---|
| 2026.03.24 | ₩31,432 | ₩31,538 | ₩29,951 | ₩30,111 | -4.20% | 27.9만 |
|---|
| 2026.03.23 | ₩31,392 | ₩32,526 | ₩31,213 | ₩31,899 | +1.61% | 22.8만 |
|---|
| 2026.03.20 | ₩32,766 | ₩32,766 | ₩31,005 | ₩31,445 | -4.03% | 63.4만 |
|---|
| 2026.03.19 | ₩32,245 | ₩33,753 | ₩31,939 | ₩33,219 | +3.02% | 19.4만 |
|---|
| 2026.03.18 | ₩34,280 | ₩34,914 | ₩33,606 | ₩33,660 | -1.81% | 21.3만 |
|---|
| 2026.03.17 | ₩33,900 | ₩35,087 | ₩33,873 | ₩35,007 | +3.27% | 19.4만 |
|---|
| 2026.03.16 | ₩33,753 | ₩34,087 | ₩33,246 | ₩33,846 | +0.28% | 20.3만 |
|---|
| 2026.03.13 | ₩35,167 | ₩35,594 | ₩33,046 | ₩33,326 | -5.24% | 44.2만 |
|---|
| 2026.03.12 | ₩35,647 | ₩35,837 | ₩34,287 | ₩34,687 | -2.69% | 13.5만 |
|---|
| 2026.03.11 | ₩35,968 | ₩36,861 | ₩35,287 | ₩36,274 | +0.85% | 10.9만 |
|---|
| 2026.03.10 | ₩37,195 | ₩37,275 | ₩35,824 | ₩36,141 | -2.83% | 10.3만 |
|---|
| 2026.03.09 | ₩34,607 | ₩36,835 | ₩34,527 | ₩36,675 | +5.98% | 19.5만 |
|---|
| 2026.03.06 | ₩36,234 | ₩36,904 | ₩35,567 | ₩35,914 | -0.88% | 16만 |
|---|
| 2026.03.05 | ₩38,809 | ₩40,077 | ₩36,761 | ₩37,902 | -2.34% | 14.6만 |
|---|
| 2026.03.04 | ₩37,062 | ₩39,662 | ₩37,062 | ₩38,763 | +4.59% | 21.1만 |
|---|
| 2026.03.03 | ₩34,367 | ₩36,021 | ₩33,219 | ₩35,274 | +2.64% | 15.9만 |
|---|
| 2026.03.02 | ₩33,726 | ₩37,227 | ₩33,459 | ₩36,781 | +9.06% | 19.5만 |
|---|
| 2026.02.27 | ₩35,961 | ₩36,741 | ₩35,194 | ₩35,634 | -0.91% | 16.1만 |
|---|
| 2026.02.26 | ₩36,248 | ₩37,929 | ₩36,074 | ₩37,929 | +4.64% | 12.3만 |
|---|
| 2026.02.25 | ₩36,248 | ₩36,921 | ₩35,074 | ₩36,688 | +1.21% | 14.5만 |
|---|
| 2026.02.24 | ₩32,859 | ₩34,500 | ₩31,965 | ₩34,260 | +4.26% | 13.9만 |
|---|
| 2026.02.23 | ₩35,034 | ₩35,140 | ₩33,206 | ₩33,366 | -4.76% | 15만 |
|---|
| 2026.02.20 | ₩35,634 | ₩37,300 | ₩35,634 | ₩36,248 | +1.72% | 22.7만 |
|---|
| 2026.02.19 | ₩35,140 | ₩36,141 | ₩34,887 | ₩35,754 | +1.75% | 9.8만 |
|---|
| 2026.02.18 | ₩35,567 | ₩37,472 | ₩35,036 | ₩35,647 | +0.23% | 13.5만 |
|---|
| 2026.02.17 | ₩35,167 | ₩36,501 | ₩34,420 | ₩35,767 | +1.71% | 14.8만 |
|---|
| 2026.02.13 | ₩34,180 | ₩36,968 | ₩33,820 | ₩36,381 | +6.44% | 19.1만 |
|---|
| 2026.02.12 | ₩38,116 | ₩38,209 | ₩33,193 | ₩33,593 | -11.87% | 24.7만 |
|---|
| 2026.02.11 | ₩37,342 | ₩38,369 | ₩35,427 | ₩37,595 | +0.68% | 26.7만 |
|---|
| 2026.02.10 | ₩42,038 | ₩43,545 | ₩41,784 | ₩42,171 | +0.32% | 18.7만 |
|---|
| 2026.02.09 | ₩41,718 | ₩43,705 | ₩40,624 | ₩42,798 | +2.59% | 19.5만 |
|---|
| 2026.02.06 | ₩37,502 | ₩41,674 | ₩37,502 | ₩40,944 | +9.18% | 46.1만 |
|---|
| 2026.02.05 | ₩37,355 | ₩38,676 | ₩34,087 | ₩34,407 | -7.89% | 54만 |
|---|
| 2026.02.04 | ₩41,971 | ₩42,238 | ₩37,715 | ₩39,370 | -6.20% | 64.4만 |
|---|
| 2026.02.03 | ₩45,493 | ₩45,493 | ₩42,131 | ₩43,412 | -4.57% | 48.2만 |
|---|
| 2026.02.02 | ₩48,708 | ₩48,882 | ₩44,427 | ₩45,213 | -7.18% | 65.6만 |
|---|
| 2026.01.30 | ₩53,404 | ₩54,712 | ₩51,003 | ₩51,723 | -3.15% | 25.3만 |
|---|
| 2026.01.29 | ₩54,378 | ₩54,498 | ₩51,630 | ₩52,697 | -3.09% | 47.7만 |
|---|
| 2026.01.28 | ₩55,552 | ₩56,620 | ₩54,018 | ₩54,058 | -2.69% | 35.9만 |
|---|
| 2026.01.27 | ₩56,833 | ₩57,743 | ₩55,032 | ₩55,406 | -2.51% | 27.3만 |
|---|
| 2026.01.26 | ₩56,059 | ₩57,397 | ₩55,286 | ₩56,379 | +0.57% | 21.3만 |
|---|
| 2026.01.23 | ₩56,873 | ₩59,273 | ₩56,740 | ₩56,833 | -0.07% | 20.7만 |
|---|
| 2026.01.22 | ₩57,233 | ₩57,700 | ₩55,899 | ₩56,633 | -1.05% | 13.5만 |
|---|
| 2026.01.21 | ₩56,313 | ₩57,994 | ₩55,766 | ₩56,326 | +0.02% | 31.9만 |
|---|
| 2026.01.20 | ₩55,486 | ₩57,979 | ₩55,486 | ₩56,366 | +1.59% | 36.4만 |
|---|
| 2026.01.16 | ₩60,982 | ₩60,982 | ₩57,820 | ₩59,021 | -3.22% | 57.5만 |
|---|
| 2026.01.15 | ₩66,052 | ₩66,219 | ₩59,968 | ₩60,168 | -8.91% | 46.6만 |
|---|
| 2026.01.14 | ₩66,652 | ₩66,839 | ₩64,184 | ₩66,118 | -0.80% | 23.3만 |
|---|
| 2026.01.13 | ₩64,904 | ₩66,692 | ₩63,891 | ₩66,465 | +2.40% | 28.6만 |
|---|
| 2026.01.12 | ₩62,623 | ₩66,172 | ₩62,530 | ₩64,984 | +3.77% | 35.5만 |
|---|
| 2026.01.09 | ₩65,065 | ₩65,918 | ₩63,810 | ₩63,917 | -1.76% | 33만 |
|---|
| 2026.01.08 | ₩64,371 | ₩65,378 | ₩63,210 | ₩64,117 | -0.39% | 23.2만 |
|---|
| 2026.01.07 | ₩67,066 | ₩67,066 | ₩64,910 | ₩65,291 | -2.65% | 23.2만 |
|---|
| 2026.01.06 | ₩69,801 | ₩70,081 | ₩65,905 | ₩68,440 | -1.95% | 23.6만 |
|---|
| 2026.01.05 | ₩65,465 | ₩69,471 | ₩65,465 | ₩69,254 | +5.79% | 40.9만 |
|---|
| 2026.01.02 | ₩64,824 | ₩65,425 | ₩61,636 | ₩64,651 | -0.27% | 37.2만 |
|---|
| 2025.12.31 | ₩64,838 | ₩65,265 | ₩63,370 | ₩63,370 | -2.26% | 31.2만 |
|---|
| 2025.12.30 | ₩66,479 | ₩67,132 | ₩64,944 | ₩65,185 | -1.95% | 43.9만 |
|---|
| 2025.12.29 | ₩65,852 | ₩67,493 | ₩65,578 | ₩66,279 | +0.65% | 26.7만 |
|---|
| 2025.12.26 | ₩69,894 | ₩69,965 | ₩67,853 | ₩68,053 | -2.63% | 31.9만 |
|---|
| 2025.12.24 | ₩69,294 | ₩69,747 | ₩68,440 | ₩69,454 | +0.23% | 8.9만 |
|---|
| 2025.12.23 | ₩69,734 | ₩70,121 | ₩67,212 | ₩69,480 | -0.36% | 30.8만 |
|---|
| 2025.12.22 | ₩71,889 | ₩72,656 | ₩70,268 | ₩71,015 | -1.22% | 22.9만 |
|---|
| 2025.12.19 | ₩70,121 | ₩72,242 | ₩68,987 | ₩71,281 | +1.66% | 43.6만 |
|---|
| 2025.12.18 | ₩71,548 | ₩73,109 | ₩68,133 | ₩68,320 | -4.51% | 28.8만 |
|---|
| 2025.12.17 | ₩71,121 | ₩73,468 | ₩67,100 | ₩67,373 | -5.27% | 43.5만 |
|---|
| 2025.12.16 | ₩67,639 | ₩70,721 | ₩67,639 | ₩69,867 | +3.29% | 36만 |
|---|
| 2025.12.15 | ₩70,641 | ₩70,961 | ₩66,172 | ₩67,039 | -5.10% | 39.4만 |
|---|
| 2025.12.12 | ₩75,617 | ₩76,031 | ₩70,174 | ₩71,388 | -5.59% | 82.7만 |
|---|
| 2025.12.11 | ₩80,340 | ₩80,433 | ₩73,572 | ₩74,243 | -7.59% | 78.8만 |
|---|
| 2025.12.10 | ₩82,875 | ₩84,316 | ₩81,501 | ₩83,275 | +0.48% | 17만 |
|---|
| 2025.12.09 | ₩82,048 | ₩86,019 | ₩81,461 | ₩82,902 | +1.04% | 24.1만 |
|---|
| 2025.12.08 | ₩82,114 | ₩84,903 | ₩80,507 | ₩83,435 | +1.61% | 26만 |
|---|
| 2025.12.05 | ₩84,382 | ₩84,382 | ₩80,060 | ₩81,928 | -2.91% | 42.1만 |
|---|
| 2025.12.04 | ₩82,822 | ₩85,631 | ₩81,994 | ₩85,476 | +3.21% | 19.7만 |
|---|
| 2025.12.03 | ₩77,672 | ₩83,495 | ₩76,525 | ₩82,968 | +6.82% | 28.9만 |
|---|
| 2025.12.02 | ₩76,965 | ₩79,646 | ₩76,262 | ₩77,485 | +0.68% | 26.4만 |
|---|
| 2025.12.01 | ₩75,564 | ₩76,765 | ₩72,095 | ₩75,377 | -0.25% | 29.9만 |
|---|
| 2025.11.28 | ₩80,033 | ₩81,016 | ₩78,715 | ₩80,020 | -0.02% | 21.1만 |
|---|
| 2025.11.26 | ₩75,004 | ₩80,407 | ₩74,550 | ₩79,620 | +6.15% | 49.3만 |
|---|
| 2025.11.25 | ₩68,507 | ₩71,548 | ₩66,118 | ₩70,614 | +3.08% | 26.6만 |
|---|
| 2025.11.24 | ₩66,452 | ₩70,708 | ₩65,805 | ₩70,361 | +5.88% | 37.8만 |
|---|
| 2025.11.21 | ₩66,265 | ₩67,759 | ₩61,903 | ₩65,652 | -0.93% | 64.6만 |
|---|
| 2025.11.20 | ₩76,645 | ₩77,272 | ₩64,131 | ₩65,105 | -15.06% | 73.9만 |
|---|
| 2025.11.19 | ₩71,281 | ₩74,710 | ₩70,568 | ₩74,190 | +4.08% | 51만 |
|---|
| 2025.11.18 | ₩70,534 | ₩73,203 | ₩69,597 | ₩70,948 | +0.59% | 38.8만 |
|---|
| 2025.11.17 | ₩75,737 | ₩76,144 | ₩69,670 | ₩72,362 | -4.46% | 65.8만 |
|---|
| 2025.11.14 | ₩72,175 | ₩81,234 | ₩71,655 | ₩78,166 | +8.30% | 73.5만 |
|---|
| 2025.11.13 | ₩84,302 | ₩84,302 | ₩76,124 | ₩77,685 | -7.85% | 83만 |
|---|
| 2025.11.12 | ₩86,717 | ₩87,237 | ₩82,955 | ₩86,470 | -0.28% | 37만 |
|---|
| 2025.11.11 | ₩87,197 | ₩87,758 | ₩84,983 | ₩85,797 | -1.61% | 41.3만 |
|---|
| 2025.11.10 | ₩89,452 | ₩91,080 | ₩85,396 | ₩88,972 | -0.54% | 44.8만 |
|---|
| 2025.11.07 | ₩81,981 | ₩87,671 | ₩78,504 | ₩86,944 | +6.05% | 99.7만 |
|---|
| 2025.11.06 | ₩95,109 | ₩95,109 | ₩83,248 | ₩83,889 | -11.80% | 88.1만 |
|---|
| 2025.11.05 | ₩94,175 | ₩98,044 | ₩90,706 | ₩96,616 | +2.59% | 34.6만 |
|---|
| 2025.11.04 | ₩94,095 | ₩97,804 | ₩91,627 | ₩91,627 | -2.62% | 39.2만 |
|---|
| 2025.11.03 | ₩101,966 | ₩101,966 | ₩96,416 | ₩99,992 | -1.94% | 27.3만 |
|---|
| 2025.10.31 | ₩98,724 | ₩104,528 | ₩98,724 | ₩101,646 | +2.96% | 42.4만 |
|---|
| 2025.10.30 | ₩98,164 | ₩99,058 | ₩93,868 | ₩94,455 | -3.78% | 25.3만 |
|---|
| 2025.10.29 | ₩101,366 | ₩102,113 | ₩98,457 | ₩100,045 | -1.30% | 22만 |
|---|
| 2025.10.28 | ₩100,632 | ₩102,620 | ₩100,612 | ₩100,992 | +0.36% | 27.2만 |
|---|
| 2025.10.27 | ₩100,078 | ₩103,639 | ₩98,878 | ₩100,979 | +0.90% | 34.2만 |
|---|
| 2025.10.24 | ₩95,856 | ₩98,858 | ₩94,821 | ₩97,123 | +1.32% | 42.3만 |
|---|
| 2025.10.23 | ₩87,384 | ₩93,641 | ₩86,776 | ₩92,707 | +6.09% | 33.6만 |
|---|
| 2025.10.22 | ₩90,132 | ₩91,038 | ₩81,661 | ₩86,664 | -3.85% | 60만 |
|---|
| 2025.10.21 | ₩93,614 | ₩93,614 | ₩90,253 | ₩90,639 | -3.18% | 33만 |
|---|
| 2025.10.20 | ₩92,080 | ₩97,443 | ₩91,627 | ₩94,015 | +2.10% | 39.7만 |
|---|
| 2025.10.17 | ₩89,552 | ₩92,172 | ₩87,197 | ₩91,160 | +1.80% | 60.9만 |
|---|
| 2025.10.16 | ₩95,562 | ₩97,350 | ₩91,707 | ₩92,467 | -3.24% | 38.4만 |
|---|
| 2025.10.15 | ₩98,457 | ₩99,284 | ₩94,188 | ₩94,655 | -3.86% | 39.8만 |
|---|
| 2025.10.14 | ₩96,670 | ₩100,725 | ₩93,921 | ₩95,522 | -1.19% | 38.3만 |
|---|
| 2025.10.13 | ₩106,275 | ₩108,543 | ₩99,605 | ₩103,380 | -2.72% | 51.8만 |
|---|
| 2025.10.10 | ₩113,306 | ₩114,733 | ₩101,873 | ₩102,326 | -9.69% | 94.1만 |
|---|