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 | ₩38,426 | ₩38,486 | ₩38,306 | ₩38,346 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,133 | ₩38,133 | ₩37,412 | ₩37,465 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,374 | ₩39,374 | ₩38,974 | ₩39,114 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,175 | ₩40,175 | ₩39,935 | ₩39,948 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,935 | ₩40,148 | ₩39,708 | ₩40,001 | +0.17% | 5만 |
| 2026.10.02 | ₩39,641 | ₩40,175 | ₩39,641 | ₩40,025 | +0.97% | 8만 |
| 2026.10.01 | ₩38,800 | ₩38,999 | ₩38,653 | ₩38,933 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,800 | ₩38,987 | ₩38,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,731 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,920 | ₩38,920 | ₩38,520 | ₩38,675 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,947 | ₩38,987 | ₩38,533 | ₩38,800 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,401 | ₩39,668 | ₩39,200 | ₩39,598 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,374 | ₩39,534 | ₩39,107 | ₩39,467 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,814 | ₩39,814 | ₩39,240 | ₩39,454 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,921 | ₩40,749 | ₩39,921 | ₩40,362 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,534 | ₩40,308 | ₩39,510 | ₩40,175 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,174 | ₩39,414 | ₩39,080 | ₩39,414 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,094 | ₩39,247 | ₩39,054 | ₩39,147 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,400 | ₩38,707 | ₩37,839 | ₩38,093 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,293 | ₩38,593 | ₩38,106 | ₩38,199 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,453 | ₩38,625 | ₩38,266 | ₩38,266 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,421 | ₩39,681 | ₩39,374 | ₩39,454 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,441 | ₩39,561 | ₩39,107 | ₩39,107 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,295 | ₩40,522 | ₩40,055 | ₩40,055 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,161 | ₩40,508 | ₩40,057 | ₩40,308 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,308 | ₩40,709 | ₩40,295 | ₩40,709 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,374 | ₩39,833 | ₩39,281 | ₩39,734 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,800 | ₩39,107 | ₩38,733 | ₩39,107 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,401 | ₩39,481 | ₩39,000 | ₩39,160 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,282 | ₩40,428 | ₩39,961 | ₩40,095 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,735 | ₩40,775 | ₩40,009 | ₩40,135 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,896 | ₩41,009 | ₩40,695 | ₩40,855 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,562 | ₩40,626 | ₩40,322 | ₩40,455 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,842 | ₩40,909 | ₩40,562 | ₩40,882 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,482 | ₩40,482 | ₩39,894 | ₩39,948 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,736 | ₩41,736 | ₩41,363 | ₩41,536 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,550 | ₩41,630 | ₩41,263 | ₩41,389 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,871 | ₩43,178 | ₩42,470 | ₩42,644 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,366 | ₩44,499 | ₩43,645 | ₩43,725 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,020 | ₩45,527 | ₩45,009 | ₩45,153 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,686 | ₩44,793 | ₩44,267 | ₩44,606 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,286 | ₩44,633 | ₩44,226 | ₩44,366 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,272 | ₩44,459 | ₩44,112 | ₩44,232 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,872 | ₩44,099 | ₩43,601 | ₩43,845 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,605 | ₩43,765 | ₩43,311 | ₩43,458 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,152 | ₩44,284 | ₩43,712 | ₩44,232 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,924 | ₩43,562 | ₩42,777 | ₩43,285 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,819 | ₩44,019 | ₩43,458 | ₩43,538 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,711 | ₩43,565 | ₩42,631 | ₩43,391 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,855 | ₩41,643 | ₩40,618 | ₩41,563 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,402 | ₩40,522 | ₩39,507 | ₩40,121 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,440 | ₩39,220 | ₩38,293 | ₩39,094 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,827 | ₩39,361 | ₩38,039 | ₩38,213 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,440 | ₩38,800 | ₩38,006 | ₩38,586 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,135 | ₩40,175 | ₩39,160 | ₩39,694 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,868 | ₩39,908 | ₩39,240 | ₩39,361 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,842 | ₩41,149 | ₩40,335 | ₩40,655 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,323 | ₩41,863 | ₩41,323 | ₩41,456 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,629 | ₩41,229 | ₩40,502 | ₩41,189 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,761 | ₩40,282 | ₩39,454 | ₩39,467 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,881 | ₩40,482 | ₩39,227 | ₩40,201 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,150 | ₩42,150 | ₩41,456 | ₩41,563 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,044 | ₩43,098 | ₩41,990 | ₩42,497 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,697 | ₩42,804 | ₩42,404 | ₩42,551 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,764 | ₩42,764 | ₩41,903 | ₩41,923 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,352 | ₩44,566 | ₩43,972 | ₩44,352 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,792 | ₩44,232 | ₩43,538 | ₩44,126 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,858 | ₩43,285 | ₩42,511 | ₩43,218 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,540 | ₩45,567 | ₩44,352 | ₩44,539 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,848 | ₩47,568 | ₩46,715 | ₩47,342 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,181 | ₩46,274 | ₩44,379 | ₩44,846 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,435 | ₩47,209 | ₩46,381 | ₩46,395 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,954 | ₩47,249 | ₩45,954 | ₩47,049 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,565 | ₩44,766 | ₩43,311 | ₩44,766 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,978 | ₩43,385 | ₩42,751 | ₩42,884 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,940 | ₩44,953 | ₩43,899 | ₩44,539 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,860 | ₩45,140 | ₩44,326 | ₩44,766 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,193 | ₩45,700 | ₩44,993 | ₩44,993 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,130 | ₩49,384 | ₩47,988 | ₩48,210 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,903 | ₩48,437 | ₩47,703 | ₩48,343 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,236 | ₩48,514 | ₩47,409 | ₩47,422 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,357 | ₩48,594 | ₩47,809 | ₩47,849 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,744 | ₩48,930 | ₩48,523 | ₩48,757 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,862 | ₩47,382 | ₩46,504 | ₩47,195 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,207 | ₩46,728 | ₩44,940 | ₩46,581 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,088 | ₩46,675 | ₩45,100 | ₩45,260 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,583 | ₩48,797 | ₩45,914 | ₩47,289 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,677 | ₩49,064 | ₩48,343 | ₩48,704 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,651 | ₩49,651 | ₩47,182 | ₩47,396 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩50,012 | ₩50,652 | ₩49,599 | ₩50,385 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,934 | ₩52,054 | ₩51,213 | ₩51,426 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,320 | ₩52,281 | ₩51,119 | ₩51,947 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,639 | ₩51,600 | ₩50,626 | ₩51,333 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,572 | ₩50,692 | ₩50,025 | ₩50,345 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,958 | ₩50,839 | ₩49,731 | ₩50,692 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,066 | ₩51,199 | ₩50,360 | ₩50,799 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,440 | ₩51,853 | ₩51,253 | ₩51,707 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,598 | ₩50,372 | ₩49,598 | ₩50,172 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,090 | ₩49,184 | ₩48,015 | ₩49,117 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,368 | ₩47,342 | ₩46,264 | ₩47,275 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,328 | ₩47,008 | ₩45,807 | ₩46,555 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,211 | ₩49,211 | ₩47,929 | ₩48,223 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,571 | ₩49,771 | ₩49,251 | ₩49,464 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,852 | ₩50,852 | ₩49,718 | ₩50,118 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,185 | ₩51,533 | ₩49,958 | ₩51,493 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,891 | ₩50,305 | ₩48,196 | ₩49,077 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,544 | ₩50,459 | ₩49,467 | ₩50,292 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,303 | ₩49,197 | ₩48,196 | ₩49,184 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,822 | ₩46,822 | ₩46,128 | ₩46,128 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,700 | ₩46,715 | ₩45,700 | ₩46,648 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,020 | ₩45,554 | ₩44,993 | ₩45,447 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,046 | ₩45,140 | ₩44,246 | ₩44,659 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,966 | ₩45,340 | ₩44,873 | ₩45,153 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,392 | ₩45,207 | ₩44,182 | ₩45,113 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,485 | ₩43,565 | ₩42,911 | ₩43,098 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,431 | ₩43,765 | ₩43,311 | ₩43,618 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,513 | ₩44,646 | ₩44,246 | ₩44,566 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,031 | ₩43,685 | ₩42,991 | ₩43,685 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,657 | ₩42,898 | ₩41,843 | ₩42,324 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,124 | ₩43,458 | ₩43,098 | ₩43,418 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,772 | ₩43,772 | ₩42,844 | ₩42,844 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,712 | ₩43,738 | ₩43,431 | ₩43,592 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,899 | ₩44,886 | ₩43,899 | ₩44,099 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,991 | ₩43,159 | ₩42,644 | ₩43,018 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,110 | ₩42,724 | ₩42,003 | ₩42,724 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,509 | ₩42,230 | ₩41,509 | ₩42,163 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,562 | ₩41,416 | ₩40,455 | ₩41,269 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,802 | ₩41,129 | ₩40,802 | ₩40,936 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,041 | ₩40,615 | ₩39,881 | ₩40,468 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,016 | ₩41,096 | ₩40,382 | ₩40,642 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,173 | ₩39,494 | ₩37,559 | ₩38,239 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,413 | ₩38,707 | ₩38,126 | ₩38,333 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,612 | ₩38,413 | ₩37,565 | ₩38,333 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,533 | ₩39,170 | ₩38,533 | ₩38,907 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,384 | ₩37,645 | ₩36,384 | ₩37,645 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,278 | ₩37,278 | ₩36,131 | ₩36,291 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,519 | ₩37,679 | ₩36,958 | ₩37,038 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,546 | ₩38,707 | ₩37,839 | ₩37,839 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,494 | ₩39,694 | ₩39,281 | ₩39,441 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,707 | ₩39,240 | ₩38,640 | ₩38,840 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,094 | ₩39,975 | ₩39,027 | ₩39,361 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,614 | ₩40,362 | ₩38,266 | ₩38,386 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,628 | ₩40,428 | ₩39,367 | ₩40,161 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,936 | ₩41,022 | ₩40,255 | ₩40,255 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,296 | ₩41,296 | ₩40,855 | ₩41,056 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,855 | ₩41,176 | ₩40,775 | ₩40,976 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,096 | ₩41,376 | ₩40,215 | ₩40,228 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,536 | ₩41,630 | ₩40,789 | ₩40,922 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,676 | ₩42,204 | ₩41,546 | ₩41,750 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,830 | ₩42,604 | ₩41,683 | ₩41,803 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,322 | ₩41,323 | ₩39,774 | ₩41,309 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,896 | ₩41,469 | ₩40,775 | ₩41,096 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,750 | ₩42,123 | ₩40,936 | ₩41,523 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,843 | ₩42,270 | ₩41,483 | ₩42,110 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,184 | ₩42,184 | ₩40,582 | ₩41,456 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,552 | ₩44,339 | ₩43,258 | ₩44,059 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,860 | ₩44,953 | ₩44,619 | ₩44,846 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,647 | ₩45,647 | ₩44,633 | ₩45,100 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,247 | ₩45,460 | ₩45,153 | ₩45,460 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,392 | ₩44,873 | ₩44,059 | ₩44,806 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,127 | ₩45,127 | ₩44,459 | ₩44,593 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,793 | ₩45,607 | ₩44,619 | ₩45,594 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,832 | ₩44,138 | ₩43,725 | ₩44,112 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,832 | ₩44,219 | ₩43,725 | ₩43,805 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,738 | ₩44,044 | ₩43,131 | ₩43,792 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,712 | ₩44,226 | ₩43,525 | ₩44,085 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,232 | ₩44,513 | ₩43,338 | ₩43,565 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,939 | ₩44,126 | ₩43,565 | ₩44,072 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,391 | ₩43,740 | ₩43,325 | ₩43,485 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,671 | ₩43,425 | ₩42,644 | ₩43,325 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,563 | ₩42,697 | ₩41,509 | ₩42,657 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,536 | ₩42,043 | ₩41,002 | ₩41,403 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,031 | ₩43,031 | ₩41,676 | ₩42,017 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,084 | ₩43,098 | ₩42,344 | ₩42,911 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,417 | ₩42,671 | ₩42,310 | ₩42,444 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,925 | ₩44,045 | ₩43,032 | ₩43,111 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,579 | ₩44,579 | ₩43,438 | ₩44,259 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,045 | ₩44,192 | ₩43,685 | ₩43,939 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,899 | ₩44,099 | ₩43,725 | ₩44,025 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,712 | ₩43,979 | ₩43,525 | ₩43,618 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,498 | ₩43,672 | ₩43,325 | ₩43,658 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,391 | ₩44,332 | ₩43,345 | ₩43,592 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,378 | ₩44,045 | ₩43,298 | ₩43,819 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,177 | ₩42,844 | ₩42,043 | ₩42,430 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,791 | ₩42,856 | ₩42,430 | ₩42,617 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,671 | ₩42,978 | ₩42,564 | ₩42,684 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,750 | ₩41,776 | ₩41,563 | ₩41,750 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,923 | ₩41,997 | ₩41,643 | ₩41,763 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,463 | ₩42,070 | ₩41,463 | ₩42,057 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,122 | ₩41,349 | ₩41,016 | ₩41,336 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,016 | ₩41,016 | ₩40,575 | ₩40,909 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,189 | ₩41,189 | ₩40,982 | ₩41,069 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,976 | ₩41,096 | ₩40,842 | ₩41,016 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,762 | ₩40,962 | ₩40,515 | ₩40,802 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,642 | ₩40,775 | ₩40,335 | ₩40,682 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,121 | ₩40,121 | ₩39,788 | ₩39,854 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,188 | ₩40,551 | ₩40,175 | ₩40,175 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,401 | ₩39,814 | ₩39,401 | ₩39,681 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,374 | ₩39,494 | ₩39,267 | ₩39,441 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,334 | ₩39,334 | ₩39,174 | ₩39,240 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,200 | ₩39,274 | ₩38,947 | ₩39,174 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,374 | ₩39,441 | ₩39,247 | ₩39,361 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,800 | ₩39,000 | ₩38,720 | ₩39,000 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,226 | ₩38,440 | ₩37,986 | ₩38,079 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,720 | ₩38,760 | ₩37,766 | ₩37,772 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,787 | ₩38,947 | ₩38,506 | ₩38,773 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,734 | ₩39,814 | ₩39,321 | ₩39,441 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,801 | ₩40,001 | ₩39,067 | ₩39,267 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,534 | ₩39,641 | ₩39,187 | ₩39,574 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,414 | ₩40,121 | ₩39,414 | ₩40,041 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,240 | ₩39,454 | ₩39,200 | ₩39,281 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,601 | ₩39,601 | ₩39,321 | ₩39,534 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,614 | ₩39,748 | ₩39,454 | ₩39,614 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,120 | ₩39,321 | ₩38,986 | ₩39,321 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,425 | ₩37,786 | ₩37,412 | ₩37,706 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,639 | ₩37,706 | ₩37,292 | ₩37,505 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,452 | ₩37,625 | ₩37,385 | ₩37,519 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,545 | ₩37,906 | ₩37,532 | ₩37,759 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,664 | ₩36,851 | ₩36,458 | ₩36,678 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,104 | ₩36,518 | ₩35,764 | ₩36,384 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,784 | ₩36,438 | ₩35,717 | ₩36,371 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,343 | ₩35,770 | ₩34,836 | ₩35,437 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,038 | ₩37,165 | ₩35,383 | ₩35,383 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,558 | ₩36,938 | ₩36,271 | ₩36,424 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,825 | ₩37,056 | ₩36,395 | ₩36,651 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,866 | ₩38,066 | ₩37,212 | ₩37,305 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,752 | ₩38,640 | ₩37,479 | ₩38,253 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,534 | ₩39,534 | ₩38,509 | ₩38,733 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,061 | ₩40,061 | ₩39,507 | ₩39,668 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,108 | ₩40,108 | ₩39,681 | ₩40,081 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,828 | ₩40,132 | ₩39,521 | ₩39,988 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,107 | ₩39,107 | ₩38,166 | ₩38,720 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,415 | ₩40,709 | ₩39,494 | ₩39,768 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,709 | ₩40,976 | ₩40,396 | ₩40,695 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,109 | ₩41,570 | ₩40,602 | ₩40,682 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,404 | ₩42,457 | ₩42,019 | ₩42,457 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,177 | ₩42,177 | ₩41,376 | ₩41,736 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,269 | ₩41,269 | ₩40,695 | ₩40,809 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,563 | ₩41,776 | ₩41,296 | ₩41,643 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,176 | ₩41,243 | ₩41,002 | ₩41,122 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,243 | ₩41,590 | ₩41,002 | ₩41,403 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,335 | ₩40,655 | ₩40,335 | ₩40,535 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,960 | ₩39,761 | ₩38,900 | ₩39,601 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,841 | ₩39,921 | ₩39,040 | ₩39,414 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,854 | ₩40,108 | ₩39,614 | ₩39,881 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,788 | ₩40,108 | ₩39,788 | ₩40,108 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,800 | ₩38,974 | ₩38,600 | ₩38,920 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,981 | ₩39,981 | ₩39,200 | ₩39,334 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,961 | ₩40,135 | ₩39,307 | ₩39,748 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,733 | ₩39,374 | ₩38,426 | ₩39,120 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,367 | ₩39,928 | ₩39,331 | ₩39,841 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,455 | ₩40,682 | ₩38,493 | ₩38,573 | -4.65% | 22.3만 |
|---|