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 | ₩38,417 | ₩38,477 | ₩38,297 | ₩38,337 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,123 | ₩38,123 | ₩37,403 | ₩37,456 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,364 | ₩39,364 | ₩38,964 | ₩39,104 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,165 | ₩40,165 | ₩39,925 | ₩39,938 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,925 | ₩40,138 | ₩39,698 | ₩39,991 | +0.17% | 5만 |
| 2026.10.02 | ₩39,631 | ₩40,165 | ₩39,631 | ₩40,015 | +0.97% | 8만 |
| 2026.10.01 | ₩38,790 | ₩38,989 | ₩38,644 | ₩38,924 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,790 | ₩38,977 | ₩38,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,721 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,911 | ₩38,911 | ₩38,510 | ₩38,665 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,937 | ₩38,977 | ₩38,524 | ₩38,790 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,391 | ₩39,658 | ₩39,191 | ₩39,588 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,364 | ₩39,524 | ₩39,097 | ₩39,458 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,805 | ₩39,805 | ₩39,231 | ₩39,444 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,911 | ₩40,739 | ₩39,911 | ₩40,352 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,524 | ₩40,298 | ₩39,500 | ₩40,165 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,164 | ₩39,404 | ₩39,071 | ₩39,404 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,084 | ₩39,237 | ₩39,044 | ₩39,137 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,390 | ₩38,697 | ₩37,830 | ₩38,083 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,283 | ₩38,584 | ₩38,097 | ₩38,190 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,443 | ₩38,616 | ₩38,257 | ₩38,257 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,411 | ₩39,671 | ₩39,364 | ₩39,444 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,431 | ₩39,551 | ₩39,097 | ₩39,097 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,285 | ₩40,512 | ₩40,045 | ₩40,045 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,151 | ₩40,498 | ₩40,047 | ₩40,298 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,298 | ₩40,699 | ₩40,285 | ₩40,699 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,364 | ₩39,823 | ₩39,271 | ₩39,724 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,790 | ₩39,097 | ₩38,724 | ₩39,097 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,391 | ₩39,471 | ₩38,991 | ₩39,151 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,272 | ₩40,418 | ₩39,951 | ₩40,085 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,725 | ₩40,765 | ₩39,999 | ₩40,125 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,885 | ₩40,999 | ₩40,685 | ₩40,845 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,552 | ₩40,616 | ₩40,312 | ₩40,445 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,832 | ₩40,899 | ₩40,552 | ₩40,872 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,472 | ₩40,472 | ₩39,885 | ₩39,938 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,726 | ₩41,726 | ₩41,352 | ₩41,526 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,539 | ₩41,619 | ₩41,252 | ₩41,379 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,860 | ₩43,167 | ₩42,460 | ₩42,633 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,355 | ₩44,488 | ₩43,634 | ₩43,714 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,009 | ₩45,516 | ₩44,998 | ₩45,142 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,675 | ₩44,782 | ₩44,256 | ₩44,595 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,275 | ₩44,622 | ₩44,215 | ₩44,355 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,261 | ₩44,448 | ₩44,101 | ₩44,221 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,861 | ₩44,088 | ₩43,590 | ₩43,834 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,594 | ₩43,754 | ₩43,301 | ₩43,447 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,141 | ₩44,273 | ₩43,701 | ₩44,221 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,914 | ₩43,551 | ₩42,767 | ₩43,274 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,808 | ₩44,008 | ₩43,447 | ₩43,527 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,700 | ₩43,554 | ₩42,620 | ₩43,381 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,845 | ₩41,633 | ₩40,608 | ₩41,553 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,392 | ₩40,512 | ₩39,498 | ₩40,111 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,430 | ₩39,211 | ₩38,283 | ₩39,084 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,817 | ₩39,351 | ₩38,030 | ₩38,203 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,430 | ₩38,790 | ₩37,996 | ₩38,577 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,125 | ₩40,165 | ₩39,151 | ₩39,684 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,858 | ₩39,898 | ₩39,231 | ₩39,351 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,832 | ₩41,139 | ₩40,325 | ₩40,645 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,312 | ₩41,853 | ₩41,312 | ₩41,446 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,619 | ₩41,219 | ₩40,492 | ₩41,179 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,751 | ₩40,272 | ₩39,444 | ₩39,458 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,871 | ₩40,472 | ₩39,217 | ₩40,192 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,140 | ₩42,140 | ₩41,446 | ₩41,553 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,034 | ₩43,087 | ₩41,980 | ₩42,487 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,687 | ₩42,794 | ₩42,393 | ₩42,540 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,754 | ₩42,754 | ₩41,893 | ₩41,913 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,341 | ₩44,555 | ₩43,961 | ₩44,341 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,781 | ₩44,221 | ₩43,527 | ₩44,115 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,847 | ₩43,274 | ₩42,500 | ₩43,207 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,529 | ₩45,556 | ₩44,341 | ₩44,528 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,837 | ₩47,556 | ₩46,703 | ₩47,330 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,170 | ₩46,263 | ₩44,368 | ₩44,835 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,423 | ₩47,197 | ₩46,370 | ₩46,383 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,943 | ₩47,237 | ₩45,943 | ₩47,037 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,554 | ₩44,755 | ₩43,301 | ₩44,755 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,967 | ₩43,374 | ₩42,740 | ₩42,874 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,929 | ₩44,942 | ₩43,888 | ₩44,528 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,849 | ₩45,129 | ₩44,315 | ₩44,755 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,182 | ₩45,689 | ₩44,982 | ₩44,982 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,118 | ₩49,372 | ₩47,976 | ₩48,198 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,891 | ₩48,425 | ₩47,691 | ₩48,331 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,224 | ₩48,502 | ₩47,397 | ₩47,411 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,345 | ₩48,582 | ₩47,797 | ₩47,838 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,732 | ₩48,918 | ₩48,511 | ₩48,745 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,850 | ₩47,370 | ₩46,492 | ₩47,184 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,195 | ₩46,717 | ₩44,929 | ₩46,570 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,076 | ₩46,663 | ₩45,089 | ₩45,249 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,571 | ₩48,785 | ₩45,903 | ₩47,277 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,665 | ₩49,052 | ₩48,331 | ₩48,692 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,639 | ₩49,639 | ₩47,170 | ₩47,384 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩49,999 | ₩50,640 | ₩49,587 | ₩50,373 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,921 | ₩52,041 | ₩51,200 | ₩51,414 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,307 | ₩52,268 | ₩51,107 | ₩51,934 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,626 | ₩51,587 | ₩50,613 | ₩51,320 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,560 | ₩50,680 | ₩50,013 | ₩50,333 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,946 | ₩50,827 | ₩49,719 | ₩50,680 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,053 | ₩51,187 | ₩50,347 | ₩50,787 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,427 | ₩51,841 | ₩51,240 | ₩51,694 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,586 | ₩50,360 | ₩49,586 | ₩50,159 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,078 | ₩49,172 | ₩48,003 | ₩49,105 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,356 | ₩47,330 | ₩46,252 | ₩47,264 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,316 | ₩46,997 | ₩45,796 | ₩46,543 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,199 | ₩49,199 | ₩47,918 | ₩48,211 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,559 | ₩49,759 | ₩49,239 | ₩49,452 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,840 | ₩50,840 | ₩49,706 | ₩50,106 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,173 | ₩51,520 | ₩49,946 | ₩51,480 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,879 | ₩50,293 | ₩48,184 | ₩49,065 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,532 | ₩50,446 | ₩49,455 | ₩50,279 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,291 | ₩49,185 | ₩48,184 | ₩49,172 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,810 | ₩46,810 | ₩46,116 | ₩46,116 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,689 | ₩46,703 | ₩45,689 | ₩46,637 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,009 | ₩45,542 | ₩44,982 | ₩45,436 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,035 | ₩45,129 | ₩44,235 | ₩44,648 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,955 | ₩45,329 | ₩44,862 | ₩45,142 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,381 | ₩45,195 | ₩44,171 | ₩45,102 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,474 | ₩43,554 | ₩42,900 | ₩43,087 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,421 | ₩43,754 | ₩43,301 | ₩43,608 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,502 | ₩44,635 | ₩44,235 | ₩44,555 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,020 | ₩43,674 | ₩42,980 | ₩43,674 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,647 | ₩42,887 | ₩41,833 | ₩42,313 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,114 | ₩43,447 | ₩43,087 | ₩43,407 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,761 | ₩43,761 | ₩42,834 | ₩42,834 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,701 | ₩43,728 | ₩43,421 | ₩43,581 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,888 | ₩44,875 | ₩43,888 | ₩44,088 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,980 | ₩43,149 | ₩42,633 | ₩43,007 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,100 | ₩42,714 | ₩41,993 | ₩42,714 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,499 | ₩42,220 | ₩41,499 | ₩42,153 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,552 | ₩41,406 | ₩40,445 | ₩41,259 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,792 | ₩41,119 | ₩40,792 | ₩40,925 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,031 | ₩40,605 | ₩39,871 | ₩40,458 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,005 | ₩41,086 | ₩40,372 | ₩40,632 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,163 | ₩39,484 | ₩37,549 | ₩38,230 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,403 | ₩38,697 | ₩38,117 | ₩38,323 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,603 | ₩38,403 | ₩37,556 | ₩38,323 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,524 | ₩39,160 | ₩38,524 | ₩38,897 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,375 | ₩37,636 | ₩36,375 | ₩37,636 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,269 | ₩37,269 | ₩36,122 | ₩36,282 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,509 | ₩37,670 | ₩36,949 | ₩37,029 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,537 | ₩38,697 | ₩37,830 | ₩37,830 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,484 | ₩39,684 | ₩39,271 | ₩39,431 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,697 | ₩39,231 | ₩38,630 | ₩38,830 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,084 | ₩39,965 | ₩39,017 | ₩39,351 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,604 | ₩40,352 | ₩38,257 | ₩38,377 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,618 | ₩40,418 | ₩39,358 | ₩40,151 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,925 | ₩41,012 | ₩40,245 | ₩40,245 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,286 | ₩41,286 | ₩40,845 | ₩41,046 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,845 | ₩41,166 | ₩40,765 | ₩40,965 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,086 | ₩41,366 | ₩40,205 | ₩40,218 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,526 | ₩41,619 | ₩40,779 | ₩40,912 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,666 | ₩42,193 | ₩41,535 | ₩41,739 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,819 | ₩42,593 | ₩41,673 | ₩41,793 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,312 | ₩41,312 | ₩39,765 | ₩41,299 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,885 | ₩41,459 | ₩40,765 | ₩41,086 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,739 | ₩42,113 | ₩40,925 | ₩41,513 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,833 | ₩42,260 | ₩41,473 | ₩42,100 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,173 | ₩42,173 | ₩40,572 | ₩41,446 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,541 | ₩44,328 | ₩43,247 | ₩44,048 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,849 | ₩44,942 | ₩44,608 | ₩44,835 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,636 | ₩45,636 | ₩44,622 | ₩45,089 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,235 | ₩45,449 | ₩45,142 | ₩45,449 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,381 | ₩44,862 | ₩44,048 | ₩44,795 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,115 | ₩45,115 | ₩44,448 | ₩44,582 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,782 | ₩45,596 | ₩44,608 | ₩45,582 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,821 | ₩44,127 | ₩43,714 | ₩44,101 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,821 | ₩44,208 | ₩43,714 | ₩43,794 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,728 | ₩44,033 | ₩43,120 | ₩43,781 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,701 | ₩44,215 | ₩43,514 | ₩44,075 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,221 | ₩44,502 | ₩43,327 | ₩43,554 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,928 | ₩44,115 | ₩43,554 | ₩44,061 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,381 | ₩43,729 | ₩43,314 | ₩43,474 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,660 | ₩43,414 | ₩42,633 | ₩43,314 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,553 | ₩42,687 | ₩41,499 | ₩42,647 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,526 | ₩42,033 | ₩40,992 | ₩41,392 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,020 | ₩43,020 | ₩41,666 | ₩42,006 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,074 | ₩43,087 | ₩42,333 | ₩42,900 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,407 | ₩42,660 | ₩42,300 | ₩42,433 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,914 | ₩44,035 | ₩43,022 | ₩43,100 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,568 | ₩44,568 | ₩43,427 | ₩44,248 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,035 | ₩44,181 | ₩43,674 | ₩43,928 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,888 | ₩44,088 | ₩43,714 | ₩44,015 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,701 | ₩43,968 | ₩43,514 | ₩43,608 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,487 | ₩43,661 | ₩43,314 | ₩43,648 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,381 | ₩44,321 | ₩43,334 | ₩43,581 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,367 | ₩44,035 | ₩43,287 | ₩43,808 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,166 | ₩42,834 | ₩42,033 | ₩42,420 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,780 | ₩42,846 | ₩42,420 | ₩42,607 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,660 | ₩42,967 | ₩42,553 | ₩42,673 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,739 | ₩41,766 | ₩41,553 | ₩41,739 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,913 | ₩41,986 | ₩41,633 | ₩41,753 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,453 | ₩42,060 | ₩41,453 | ₩42,046 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,112 | ₩41,339 | ₩41,005 | ₩41,326 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,005 | ₩41,005 | ₩40,565 | ₩40,899 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,179 | ₩41,179 | ₩40,972 | ₩41,059 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,965 | ₩41,086 | ₩40,832 | ₩41,005 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,752 | ₩40,952 | ₩40,505 | ₩40,792 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,632 | ₩40,765 | ₩40,325 | ₩40,672 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,111 | ₩40,111 | ₩39,778 | ₩39,845 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,178 | ₩40,541 | ₩40,165 | ₩40,165 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,391 | ₩39,805 | ₩39,391 | ₩39,671 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,364 | ₩39,484 | ₩39,257 | ₩39,431 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,324 | ₩39,324 | ₩39,164 | ₩39,231 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,191 | ₩39,264 | ₩38,937 | ₩39,164 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,364 | ₩39,431 | ₩39,237 | ₩39,351 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,790 | ₩38,991 | ₩38,710 | ₩38,991 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,217 | ₩38,430 | ₩37,976 | ₩38,070 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,710 | ₩38,750 | ₩37,756 | ₩37,763 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,777 | ₩38,937 | ₩38,497 | ₩38,764 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,724 | ₩39,805 | ₩39,311 | ₩39,431 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,791 | ₩39,991 | ₩39,057 | ₩39,257 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,524 | ₩39,631 | ₩39,177 | ₩39,564 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,404 | ₩40,111 | ₩39,404 | ₩40,031 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,231 | ₩39,444 | ₩39,191 | ₩39,271 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,591 | ₩39,591 | ₩39,311 | ₩39,524 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,604 | ₩39,738 | ₩39,444 | ₩39,604 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,111 | ₩39,311 | ₩38,976 | ₩39,311 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,416 | ₩37,776 | ₩37,403 | ₩37,696 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,630 | ₩37,696 | ₩37,283 | ₩37,496 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,443 | ₩37,616 | ₩37,376 | ₩37,509 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,536 | ₩37,896 | ₩37,523 | ₩37,750 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,655 | ₩36,842 | ₩36,449 | ₩36,669 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,095 | ₩36,509 | ₩35,755 | ₩36,375 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,775 | ₩36,429 | ₩35,708 | ₩36,362 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,334 | ₩35,761 | ₩34,827 | ₩35,428 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,029 | ₩37,156 | ₩35,374 | ₩35,374 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,549 | ₩36,929 | ₩36,262 | ₩36,415 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,816 | ₩37,046 | ₩36,386 | ₩36,642 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,856 | ₩38,057 | ₩37,203 | ₩37,296 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,743 | ₩38,630 | ₩37,469 | ₩38,243 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,524 | ₩39,524 | ₩38,500 | ₩38,724 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,051 | ₩40,051 | ₩39,498 | ₩39,658 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,098 | ₩40,098 | ₩39,671 | ₩40,071 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,818 | ₩40,122 | ₩39,511 | ₩39,978 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,097 | ₩39,097 | ₩38,157 | ₩38,710 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,405 | ₩40,699 | ₩39,484 | ₩39,758 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,699 | ₩40,965 | ₩40,386 | ₩40,685 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,099 | ₩41,559 | ₩40,592 | ₩40,672 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,393 | ₩42,447 | ₩42,009 | ₩42,447 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,166 | ₩42,166 | ₩41,366 | ₩41,726 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,259 | ₩41,259 | ₩40,685 | ₩40,799 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,553 | ₩41,766 | ₩41,286 | ₩41,633 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,166 | ₩41,232 | ₩40,992 | ₩41,112 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,232 | ₩41,579 | ₩40,992 | ₩41,392 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,325 | ₩40,645 | ₩40,325 | ₩40,525 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,951 | ₩39,751 | ₩38,891 | ₩39,591 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,831 | ₩39,911 | ₩39,031 | ₩39,404 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,845 | ₩40,098 | ₩39,604 | ₩39,871 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,778 | ₩40,098 | ₩39,778 | ₩40,098 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,790 | ₩38,964 | ₩38,590 | ₩38,911 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,971 | ₩39,971 | ₩39,191 | ₩39,324 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,951 | ₩40,125 | ₩39,297 | ₩39,738 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,724 | ₩39,364 | ₩38,417 | ₩39,111 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,358 | ₩39,918 | ₩39,322 | ₩39,831 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,445 | ₩40,672 | ₩38,484 | ₩38,564 | -4.65% | 22.3만 |
|---|