시장 데이터를 불러오는 중
전체 종목
Roundhill Humanoid Robotics ETF 과거 주가
Roundhill Humanoid Robotics ETF · HUMN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Humanoid Robotics ETF · HUMN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,605 | ₩38,665 | ₩38,484 | ₩38,524 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,310 | ₩38,310 | ₩37,585 | ₩37,639 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,557 | ₩39,557 | ₩39,154 | ₩39,295 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,361 | ₩40,361 | ₩40,120 | ₩40,133 | -0.56% | 4.5만 |
| 2026.10.05 | ₩40,120 | ₩40,334 | ₩39,892 | ₩40,187 | +0.17% | 5만 |
| 2026.10.02 | ₩39,825 | ₩40,361 | ₩39,825 | ₩40,211 | +0.97% | 8만 |
| 2026.10.01 | ₩38,980 | ₩39,180 | ₩38,832 | ₩39,114 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,980 | ₩39,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,910 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩39,101 | ₩39,101 | ₩38,698 | ₩38,854 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩39,127 | ₩39,168 | ₩38,712 | ₩38,980 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,583 | ₩39,852 | ₩39,382 | ₩39,782 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,557 | ₩39,717 | ₩39,288 | ₩39,650 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,999 | ₩39,999 | ₩39,422 | ₩39,637 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩40,106 | ₩40,938 | ₩40,106 | ₩40,549 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,717 | ₩40,495 | ₩39,693 | ₩40,361 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,355 | ₩39,597 | ₩39,262 | ₩39,597 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,275 | ₩39,429 | ₩39,235 | ₩39,329 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,578 | ₩38,886 | ₩38,015 | ₩38,269 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,470 | ₩38,772 | ₩38,283 | ₩38,377 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,631 | ₩38,804 | ₩38,444 | ₩38,444 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,603 | ₩39,865 | ₩39,557 | ₩39,637 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,624 | ₩39,744 | ₩39,288 | ₩39,288 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,482 | ₩40,710 | ₩40,240 | ₩40,240 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,348 | ₩40,696 | ₩40,243 | ₩40,495 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,495 | ₩40,897 | ₩40,482 | ₩40,897 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,557 | ₩40,018 | ₩39,463 | ₩39,919 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,980 | ₩39,288 | ₩38,913 | ₩39,288 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,583 | ₩39,664 | ₩39,181 | ₩39,342 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,468 | ₩40,616 | ₩40,147 | ₩40,281 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,924 | ₩40,964 | ₩40,195 | ₩40,321 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩41,085 | ₩41,199 | ₩40,884 | ₩41,045 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,750 | ₩40,814 | ₩40,509 | ₩40,643 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩41,032 | ₩41,099 | ₩40,750 | ₩41,072 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,669 | ₩40,669 | ₩40,080 | ₩40,133 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,930 | ₩41,930 | ₩41,554 | ₩41,729 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,742 | ₩41,823 | ₩41,454 | ₩41,581 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩43,070 | ₩43,378 | ₩42,667 | ₩42,842 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,572 | ₩44,706 | ₩43,847 | ₩43,928 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,229 | ₩45,738 | ₩45,218 | ₩45,363 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,893 | ₩45,001 | ₩44,472 | ₩44,813 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,491 | ₩44,840 | ₩44,431 | ₩44,572 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,478 | ₩44,665 | ₩44,317 | ₩44,437 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩44,075 | ₩44,303 | ₩43,803 | ₩44,049 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,807 | ₩43,968 | ₩43,512 | ₩43,660 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,357 | ₩44,490 | ₩43,914 | ₩44,437 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩43,123 | ₩43,764 | ₩42,976 | ₩43,485 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩44,022 | ₩44,223 | ₩43,660 | ₩43,740 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,909 | ₩43,767 | ₩42,828 | ₩43,593 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩41,045 | ₩41,836 | ₩40,806 | ₩41,756 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,589 | ₩40,710 | ₩39,691 | ₩40,307 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,618 | ₩39,402 | ₩38,470 | ₩39,275 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩39,007 | ₩39,543 | ₩38,216 | ₩38,390 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,618 | ₩38,980 | ₩38,182 | ₩38,765 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,321 | ₩40,361 | ₩39,342 | ₩39,878 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩40,053 | ₩40,093 | ₩39,422 | ₩39,543 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩41,032 | ₩41,340 | ₩40,522 | ₩40,844 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,514 | ₩42,057 | ₩41,514 | ₩41,648 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,817 | ₩41,420 | ₩40,690 | ₩41,380 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,945 | ₩40,468 | ₩39,637 | ₩39,650 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩40,066 | ₩40,669 | ₩39,409 | ₩40,388 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,346 | ₩42,346 | ₩41,648 | ₩41,756 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,244 | ₩43,298 | ₩42,185 | ₩42,694 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,895 | ₩43,003 | ₩42,600 | ₩42,748 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,962 | ₩42,962 | ₩42,098 | ₩42,118 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,558 | ₩44,773 | ₩44,176 | ₩44,558 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,995 | ₩44,437 | ₩43,740 | ₩44,330 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩43,056 | ₩43,485 | ₩42,708 | ₩43,418 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,752 | ₩45,778 | ₩44,558 | ₩44,746 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩47,066 | ₩47,788 | ₩46,932 | ₩47,562 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,395 | ₩46,489 | ₩44,585 | ₩45,054 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,650 | ₩47,428 | ₩46,596 | ₩46,610 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩46,167 | ₩47,468 | ₩46,167 | ₩47,267 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,767 | ₩44,974 | ₩43,512 | ₩44,974 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩43,177 | ₩43,586 | ₩42,949 | ₩43,083 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩45,148 | ₩45,162 | ₩44,102 | ₩44,746 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩45,068 | ₩45,349 | ₩44,531 | ₩44,974 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,403 | ₩45,912 | ₩45,202 | ₩45,202 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,353 | ₩49,613 | ₩48,211 | ₩48,433 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩48,125 | ₩48,661 | ₩47,924 | ₩48,567 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,460 | ₩48,739 | ₩47,629 | ₩47,642 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,581 | ₩48,819 | ₩48,031 | ₩48,071 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,970 | ₩49,157 | ₩48,748 | ₩48,983 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩47,079 | ₩47,602 | ₩46,720 | ₩47,414 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,416 | ₩46,945 | ₩45,148 | ₩46,797 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,301 | ₩46,891 | ₩45,309 | ₩45,470 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,809 | ₩49,023 | ₩46,127 | ₩47,508 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,903 | ₩49,291 | ₩48,567 | ₩48,929 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,881 | ₩49,881 | ₩47,401 | ₩47,615 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩50,244 | ₩50,887 | ₩49,829 | ₩50,619 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩52,174 | ₩52,295 | ₩51,450 | ₩51,665 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,558 | ₩52,523 | ₩51,356 | ₩52,188 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,874 | ₩51,839 | ₩50,860 | ₩51,571 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,807 | ₩50,927 | ₩50,257 | ₩50,579 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩50,190 | ₩51,075 | ₩49,962 | ₩50,927 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,303 | ₩51,437 | ₩50,593 | ₩51,035 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,678 | ₩52,094 | ₩51,491 | ₩51,946 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,828 | ₩50,606 | ₩49,828 | ₩50,404 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,313 | ₩49,412 | ₩48,238 | ₩49,345 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,583 | ₩47,562 | ₩46,478 | ₩47,495 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,543 | ₩47,226 | ₩46,020 | ₩46,771 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,439 | ₩49,439 | ₩48,152 | ₩48,447 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,801 | ₩50,002 | ₩49,479 | ₩49,694 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩51,088 | ₩51,088 | ₩49,949 | ₩50,351 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,418 | ₩51,772 | ₩50,190 | ₩51,732 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩50,123 | ₩50,539 | ₩48,420 | ₩49,305 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,774 | ₩50,693 | ₩49,696 | ₩50,525 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,527 | ₩49,426 | ₩48,420 | ₩49,412 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩47,039 | ₩47,039 | ₩46,342 | ₩46,342 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,912 | ₩46,932 | ₩45,912 | ₩46,864 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,229 | ₩45,765 | ₩45,202 | ₩45,658 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,255 | ₩45,349 | ₩44,451 | ₩44,867 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩45,175 | ₩45,550 | ₩45,081 | ₩45,363 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,598 | ₩45,416 | ₩44,386 | ₩45,322 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,687 | ₩43,767 | ₩43,110 | ₩43,298 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,633 | ₩43,968 | ₩43,512 | ₩43,821 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,719 | ₩44,853 | ₩44,451 | ₩44,773 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,231 | ₩43,888 | ₩43,190 | ₩43,888 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,855 | ₩43,097 | ₩42,037 | ₩42,520 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,324 | ₩43,660 | ₩43,298 | ₩43,619 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,975 | ₩43,975 | ₩43,043 | ₩43,043 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,914 | ₩43,941 | ₩43,633 | ₩43,794 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩44,102 | ₩45,094 | ₩44,102 | ₩44,303 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩43,190 | ₩43,359 | ₩42,842 | ₩43,217 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,305 | ₩42,922 | ₩42,198 | ₩42,922 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,702 | ₩42,426 | ₩41,702 | ₩42,359 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,750 | ₩41,608 | ₩40,643 | ₩41,461 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,991 | ₩41,320 | ₩40,991 | ₩41,125 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,227 | ₩40,804 | ₩40,066 | ₩40,656 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,206 | ₩41,286 | ₩40,569 | ₩40,830 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,350 | ₩39,677 | ₩37,733 | ₩38,417 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,591 | ₩38,886 | ₩38,303 | ₩38,511 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,787 | ₩38,591 | ₩37,740 | ₩38,511 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,712 | ₩39,351 | ₩38,712 | ₩39,087 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,553 | ₩37,820 | ₩36,553 | ₩37,820 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,451 | ₩37,451 | ₩36,298 | ₩36,459 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,693 | ₩37,854 | ₩37,130 | ₩37,210 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,725 | ₩38,886 | ₩38,015 | ₩38,015 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,677 | ₩39,878 | ₩39,463 | ₩39,624 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,886 | ₩39,422 | ₩38,819 | ₩39,020 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,275 | ₩40,160 | ₩39,208 | ₩39,543 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,798 | ₩40,549 | ₩38,444 | ₩38,564 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,811 | ₩40,616 | ₩39,550 | ₩40,348 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩41,125 | ₩41,213 | ₩40,442 | ₩40,442 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,487 | ₩41,487 | ₩41,045 | ₩41,246 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩41,045 | ₩41,367 | ₩40,964 | ₩41,166 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,286 | ₩41,568 | ₩40,401 | ₩40,415 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,729 | ₩41,823 | ₩40,978 | ₩41,112 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,870 | ₩42,399 | ₩41,738 | ₩41,943 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩42,024 | ₩42,802 | ₩41,876 | ₩41,997 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,509 | ₩41,514 | ₩39,959 | ₩41,501 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩41,085 | ₩41,662 | ₩40,964 | ₩41,286 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,943 | ₩42,319 | ₩41,125 | ₩41,715 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩42,037 | ₩42,466 | ₩41,675 | ₩42,305 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,379 | ₩42,379 | ₩40,770 | ₩41,648 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,754 | ₩44,545 | ₩43,459 | ₩44,263 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩45,068 | ₩45,162 | ₩44,826 | ₩45,054 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,859 | ₩45,859 | ₩44,840 | ₩45,309 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,457 | ₩45,671 | ₩45,363 | ₩45,671 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,598 | ₩45,081 | ₩44,263 | ₩45,014 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,336 | ₩45,336 | ₩44,665 | ₩44,799 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩45,001 | ₩45,819 | ₩44,826 | ₩45,805 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩44,035 | ₩44,342 | ₩43,928 | ₩44,317 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩44,035 | ₩44,424 | ₩43,928 | ₩44,008 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,941 | ₩44,248 | ₩43,331 | ₩43,995 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,914 | ₩44,431 | ₩43,727 | ₩44,290 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,437 | ₩44,719 | ₩43,539 | ₩43,767 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩44,142 | ₩44,330 | ₩43,767 | ₩44,277 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,593 | ₩43,943 | ₩43,526 | ₩43,687 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,869 | ₩43,626 | ₩42,842 | ₩43,526 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,756 | ₩42,895 | ₩41,702 | ₩42,855 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,729 | ₩42,238 | ₩41,192 | ₩41,595 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,231 | ₩43,231 | ₩41,870 | ₩42,212 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,284 | ₩43,298 | ₩42,540 | ₩43,110 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,614 | ₩42,869 | ₩42,507 | ₩42,641 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩44,129 | ₩44,250 | ₩43,232 | ₩43,311 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,786 | ₩44,786 | ₩43,640 | ₩44,464 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,250 | ₩44,397 | ₩43,888 | ₩44,142 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩44,102 | ₩44,303 | ₩43,928 | ₩44,230 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,914 | ₩44,183 | ₩43,727 | ₩43,821 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,700 | ₩43,874 | ₩43,526 | ₩43,861 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,593 | ₩44,538 | ₩43,546 | ₩43,794 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,579 | ₩44,250 | ₩43,499 | ₩44,022 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,372 | ₩43,043 | ₩42,238 | ₩42,627 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,989 | ₩43,055 | ₩42,627 | ₩42,815 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,869 | ₩43,177 | ₩42,761 | ₩42,882 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,943 | ₩41,970 | ₩41,756 | ₩41,943 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩42,118 | ₩42,191 | ₩41,836 | ₩41,957 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,655 | ₩42,265 | ₩41,655 | ₩42,252 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,313 | ₩41,541 | ₩41,206 | ₩41,528 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,206 | ₩41,206 | ₩40,763 | ₩41,099 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,380 | ₩41,380 | ₩41,172 | ₩41,259 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩41,166 | ₩41,286 | ₩41,032 | ₩41,206 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,951 | ₩41,152 | ₩40,703 | ₩40,991 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,830 | ₩40,964 | ₩40,522 | ₩40,871 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,307 | ₩40,307 | ₩39,972 | ₩40,039 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,374 | ₩40,739 | ₩40,361 | ₩40,361 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,583 | ₩39,999 | ₩39,583 | ₩39,865 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,557 | ₩39,677 | ₩39,449 | ₩39,624 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,516 | ₩39,516 | ₩39,355 | ₩39,422 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,382 | ₩39,456 | ₩39,127 | ₩39,355 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,557 | ₩39,624 | ₩39,429 | ₩39,543 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,980 | ₩39,181 | ₩38,900 | ₩39,181 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,403 | ₩38,618 | ₩38,162 | ₩38,256 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,900 | ₩38,940 | ₩37,941 | ₩37,947 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,967 | ₩39,127 | ₩38,685 | ₩38,953 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,919 | ₩39,999 | ₩39,503 | ₩39,624 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,986 | ₩40,187 | ₩39,248 | ₩39,449 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,717 | ₩39,825 | ₩39,369 | ₩39,758 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,597 | ₩40,307 | ₩39,597 | ₩40,227 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,422 | ₩39,637 | ₩39,382 | ₩39,463 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,785 | ₩39,785 | ₩39,503 | ₩39,717 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,798 | ₩39,932 | ₩39,637 | ₩39,798 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,302 | ₩39,503 | ₩39,166 | ₩39,503 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,599 | ₩37,961 | ₩37,585 | ₩37,880 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,813 | ₩37,880 | ₩37,465 | ₩37,679 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,626 | ₩37,800 | ₩37,559 | ₩37,693 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,720 | ₩38,082 | ₩37,706 | ₩37,934 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,835 | ₩37,022 | ₩36,627 | ₩36,848 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,271 | ₩36,687 | ₩35,929 | ₩36,553 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,950 | ₩36,607 | ₩35,882 | ₩36,540 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,507 | ₩35,936 | ₩34,997 | ₩35,601 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,210 | ₩37,337 | ₩35,547 | ₩35,547 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,727 | ₩37,109 | ₩36,439 | ₩36,593 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,995 | ₩37,227 | ₩36,564 | ₩36,821 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩38,041 | ₩38,242 | ₩37,384 | ₩37,478 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,927 | ₩38,819 | ₩37,652 | ₩38,430 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,717 | ₩39,717 | ₩38,688 | ₩38,913 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,247 | ₩40,247 | ₩39,691 | ₩39,852 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,294 | ₩40,294 | ₩39,865 | ₩40,267 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩40,012 | ₩40,318 | ₩39,704 | ₩40,173 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,288 | ₩39,288 | ₩38,343 | ₩38,900 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,602 | ₩40,897 | ₩39,677 | ₩39,952 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,897 | ₩41,166 | ₩40,584 | ₩40,884 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,300 | ₩41,762 | ₩40,790 | ₩40,871 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,600 | ₩42,654 | ₩42,214 | ₩42,654 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,372 | ₩42,372 | ₩41,568 | ₩41,930 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,461 | ₩41,461 | ₩40,884 | ₩40,998 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,756 | ₩41,970 | ₩41,487 | ₩41,836 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,367 | ₩41,434 | ₩41,192 | ₩41,313 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,434 | ₩41,782 | ₩41,192 | ₩41,595 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,522 | ₩40,844 | ₩40,522 | ₩40,723 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩39,141 | ₩39,945 | ₩39,081 | ₩39,785 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩40,026 | ₩40,106 | ₩39,221 | ₩39,597 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩40,039 | ₩40,294 | ₩39,798 | ₩40,066 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,972 | ₩40,294 | ₩39,972 | ₩40,294 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,980 | ₩39,154 | ₩38,779 | ₩39,101 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩40,167 | ₩40,167 | ₩39,382 | ₩39,516 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩40,147 | ₩40,321 | ₩39,490 | ₩39,932 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,913 | ₩39,557 | ₩38,605 | ₩39,302 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,550 | ₩40,113 | ₩39,514 | ₩40,026 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,643 | ₩40,871 | ₩38,672 | ₩38,752 | -4.65% | 22.3만 |
|---|