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 | ₩38,411 | ₩38,471 | ₩38,291 | ₩38,331 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,118 | ₩38,118 | ₩37,397 | ₩37,450 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,358 | ₩39,358 | ₩38,958 | ₩39,098 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,159 | ₩40,159 | ₩39,919 | ₩39,932 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,919 | ₩40,132 | ₩39,692 | ₩39,985 | +0.17% | 5만 |
| 2026.10.02 | ₩39,625 | ₩40,159 | ₩39,625 | ₩40,009 | +0.97% | 8만 |
| 2026.10.01 | ₩38,785 | ₩38,983 | ₩38,638 | ₩38,918 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,785 | ₩38,971 | ₩38,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,715 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,905 | ₩38,905 | ₩38,504 | ₩38,659 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,931 | ₩38,971 | ₩38,518 | ₩38,785 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,385 | ₩39,652 | ₩39,185 | ₩39,582 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,358 | ₩39,518 | ₩39,091 | ₩39,452 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,799 | ₩39,799 | ₩39,225 | ₩39,438 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,905 | ₩40,733 | ₩39,905 | ₩40,346 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,518 | ₩40,292 | ₩39,494 | ₩40,159 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,158 | ₩39,398 | ₩39,065 | ₩39,398 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,078 | ₩39,232 | ₩39,038 | ₩39,131 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,384 | ₩38,691 | ₩37,824 | ₩38,077 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,278 | ₩38,578 | ₩38,091 | ₩38,184 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,438 | ₩38,610 | ₩38,251 | ₩38,251 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,405 | ₩39,665 | ₩39,358 | ₩39,438 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,425 | ₩39,545 | ₩39,091 | ₩39,091 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,279 | ₩40,506 | ₩40,039 | ₩40,039 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,145 | ₩40,492 | ₩40,041 | ₩40,292 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,292 | ₩40,692 | ₩40,279 | ₩40,692 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,358 | ₩39,817 | ₩39,265 | ₩39,719 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,785 | ₩39,091 | ₩38,718 | ₩39,091 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,385 | ₩39,465 | ₩38,985 | ₩39,145 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,266 | ₩40,412 | ₩39,945 | ₩40,079 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,719 | ₩40,759 | ₩39,993 | ₩40,119 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,879 | ₩40,993 | ₩40,679 | ₩40,839 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,546 | ₩40,610 | ₩40,306 | ₩40,439 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,826 | ₩40,893 | ₩40,546 | ₩40,866 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,466 | ₩40,466 | ₩39,879 | ₩39,932 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,720 | ₩41,720 | ₩41,346 | ₩41,520 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,533 | ₩41,613 | ₩41,246 | ₩41,373 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,854 | ₩43,161 | ₩42,454 | ₩42,627 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,348 | ₩44,482 | ₩43,628 | ₩43,708 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,002 | ₩45,509 | ₩44,991 | ₩45,135 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,668 | ₩44,775 | ₩44,249 | ₩44,588 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,268 | ₩44,615 | ₩44,208 | ₩44,348 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,255 | ₩44,442 | ₩44,095 | ₩44,215 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,854 | ₩44,081 | ₩43,584 | ₩43,828 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,588 | ₩43,748 | ₩43,294 | ₩43,441 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,135 | ₩44,267 | ₩43,694 | ₩44,215 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,907 | ₩43,545 | ₩42,760 | ₩43,267 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,801 | ₩44,001 | ₩43,441 | ₩43,521 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,694 | ₩43,548 | ₩42,614 | ₩43,374 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,839 | ₩41,626 | ₩40,602 | ₩41,546 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,386 | ₩40,506 | ₩39,492 | ₩40,105 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,424 | ₩39,205 | ₩38,278 | ₩39,078 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,811 | ₩39,345 | ₩38,024 | ₩38,198 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,424 | ₩38,785 | ₩37,991 | ₩38,571 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,119 | ₩40,159 | ₩39,145 | ₩39,679 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,852 | ₩39,892 | ₩39,225 | ₩39,345 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,826 | ₩41,133 | ₩40,319 | ₩40,639 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,306 | ₩41,847 | ₩41,306 | ₩41,440 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,612 | ₩41,213 | ₩40,486 | ₩41,173 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,745 | ₩40,266 | ₩39,438 | ₩39,452 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,865 | ₩40,466 | ₩39,212 | ₩40,186 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,133 | ₩42,133 | ₩41,440 | ₩41,546 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,027 | ₩43,081 | ₩41,973 | ₩42,480 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,680 | ₩42,787 | ₩42,387 | ₩42,534 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,747 | ₩42,747 | ₩41,887 | ₩41,907 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,335 | ₩44,548 | ₩43,955 | ₩44,335 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,774 | ₩44,215 | ₩43,521 | ₩44,108 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,841 | ₩43,267 | ₩42,494 | ₩43,201 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,522 | ₩45,549 | ₩44,335 | ₩44,522 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,830 | ₩47,549 | ₩46,696 | ₩47,323 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,163 | ₩46,256 | ₩44,361 | ₩44,828 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,416 | ₩47,190 | ₩46,363 | ₩46,376 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,936 | ₩47,230 | ₩45,936 | ₩47,030 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,548 | ₩44,748 | ₩43,294 | ₩44,748 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,961 | ₩43,368 | ₩42,734 | ₩42,867 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,922 | ₩44,935 | ₩43,881 | ₩44,522 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,842 | ₩45,122 | ₩44,308 | ₩44,748 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,175 | ₩45,682 | ₩44,975 | ₩44,975 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,111 | ₩49,365 | ₩47,969 | ₩48,191 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,884 | ₩48,417 | ₩47,684 | ₩48,324 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,217 | ₩48,495 | ₩47,390 | ₩47,403 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,337 | ₩48,575 | ₩47,790 | ₩47,830 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,724 | ₩48,911 | ₩48,504 | ₩48,738 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,843 | ₩47,363 | ₩46,485 | ₩47,177 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,189 | ₩46,710 | ₩44,922 | ₩46,563 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,069 | ₩46,656 | ₩45,082 | ₩45,242 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,564 | ₩48,778 | ₩45,896 | ₩47,270 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,658 | ₩49,044 | ₩48,324 | ₩48,684 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,631 | ₩49,631 | ₩47,163 | ₩47,377 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩49,992 | ₩50,632 | ₩49,579 | ₩50,365 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,913 | ₩52,033 | ₩51,192 | ₩51,406 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,299 | ₩52,260 | ₩51,099 | ₩51,926 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,619 | ₩51,579 | ₩50,605 | ₩51,313 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,552 | ₩50,672 | ₩50,005 | ₩50,325 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,938 | ₩50,819 | ₩49,712 | ₩50,672 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,046 | ₩51,179 | ₩50,340 | ₩50,779 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,419 | ₩51,833 | ₩51,233 | ₩51,686 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,578 | ₩50,352 | ₩49,578 | ₩50,152 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,071 | ₩49,165 | ₩47,996 | ₩49,098 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,349 | ₩47,323 | ₩46,245 | ₩47,257 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,309 | ₩46,990 | ₩45,789 | ₩46,536 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,191 | ₩49,191 | ₩47,910 | ₩48,204 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,551 | ₩49,752 | ₩49,231 | ₩49,445 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,832 | ₩50,832 | ₩49,698 | ₩50,098 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,165 | ₩51,513 | ₩49,938 | ₩51,473 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,872 | ₩50,285 | ₩48,177 | ₩49,058 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,525 | ₩50,439 | ₩49,447 | ₩50,272 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,284 | ₩49,178 | ₩48,177 | ₩49,165 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,803 | ₩46,803 | ₩46,109 | ₩46,109 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,682 | ₩46,696 | ₩45,682 | ₩46,630 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,002 | ₩45,536 | ₩44,975 | ₩45,429 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,029 | ₩45,122 | ₩44,228 | ₩44,642 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,949 | ₩45,322 | ₩44,855 | ₩45,135 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,375 | ₩45,189 | ₩44,164 | ₩45,095 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,468 | ₩43,548 | ₩42,894 | ₩43,081 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,414 | ₩43,748 | ₩43,294 | ₩43,601 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,495 | ₩44,628 | ₩44,228 | ₩44,548 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,014 | ₩43,668 | ₩42,974 | ₩43,668 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,640 | ₩42,881 | ₩41,827 | ₩42,307 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,107 | ₩43,441 | ₩43,081 | ₩43,401 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,754 | ₩43,754 | ₩42,827 | ₩42,827 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,694 | ₩43,721 | ₩43,414 | ₩43,574 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,881 | ₩44,868 | ₩43,881 | ₩44,081 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,974 | ₩43,142 | ₩42,627 | ₩43,001 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,093 | ₩42,707 | ₩41,987 | ₩42,707 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,493 | ₩42,213 | ₩41,493 | ₩42,147 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,546 | ₩41,400 | ₩40,439 | ₩41,253 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,786 | ₩41,113 | ₩40,786 | ₩40,919 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,025 | ₩40,599 | ₩39,865 | ₩40,452 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩40,999 | ₩41,079 | ₩40,366 | ₩40,626 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,158 | ₩39,478 | ₩37,544 | ₩38,224 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,398 | ₩38,691 | ₩38,111 | ₩38,318 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,597 | ₩38,398 | ₩37,550 | ₩38,318 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,518 | ₩39,154 | ₩38,518 | ₩38,891 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,370 | ₩37,631 | ₩36,370 | ₩37,631 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,264 | ₩37,264 | ₩36,116 | ₩36,276 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,504 | ₩37,664 | ₩36,943 | ₩37,023 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,531 | ₩38,691 | ₩37,824 | ₩37,824 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,478 | ₩39,679 | ₩39,265 | ₩39,425 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,691 | ₩39,225 | ₩38,625 | ₩38,825 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,078 | ₩39,959 | ₩39,011 | ₩39,345 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,598 | ₩40,346 | ₩38,251 | ₩38,371 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,612 | ₩40,412 | ₩39,352 | ₩40,145 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,919 | ₩41,006 | ₩40,239 | ₩40,239 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,280 | ₩41,280 | ₩40,839 | ₩41,039 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,839 | ₩41,159 | ₩40,759 | ₩40,959 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,079 | ₩41,360 | ₩40,199 | ₩40,212 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,520 | ₩41,613 | ₩40,773 | ₩40,906 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,660 | ₩42,187 | ₩41,529 | ₩41,733 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,813 | ₩42,587 | ₩41,666 | ₩41,787 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,306 | ₩41,306 | ₩39,759 | ₩41,293 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,879 | ₩41,453 | ₩40,759 | ₩41,079 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,733 | ₩42,107 | ₩40,919 | ₩41,506 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,827 | ₩42,253 | ₩41,466 | ₩42,093 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,167 | ₩42,167 | ₩40,566 | ₩41,440 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,534 | ₩44,321 | ₩43,241 | ₩44,041 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,842 | ₩44,935 | ₩44,602 | ₩44,828 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,629 | ₩45,629 | ₩44,615 | ₩45,082 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,229 | ₩45,442 | ₩45,135 | ₩45,442 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,375 | ₩44,855 | ₩44,041 | ₩44,788 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,109 | ₩45,109 | ₩44,442 | ₩44,575 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,775 | ₩45,589 | ₩44,602 | ₩45,576 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,814 | ₩44,120 | ₩43,708 | ₩44,095 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,814 | ₩44,201 | ₩43,708 | ₩43,788 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,721 | ₩44,027 | ₩43,114 | ₩43,774 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,694 | ₩44,208 | ₩43,508 | ₩44,068 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,215 | ₩44,495 | ₩43,321 | ₩43,548 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,921 | ₩44,108 | ₩43,548 | ₩44,055 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,374 | ₩43,722 | ₩43,307 | ₩43,468 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,654 | ₩43,408 | ₩42,627 | ₩43,307 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,546 | ₩42,680 | ₩41,493 | ₩42,640 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,520 | ₩42,027 | ₩40,986 | ₩41,386 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,014 | ₩43,014 | ₩41,660 | ₩42,000 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,067 | ₩43,081 | ₩42,327 | ₩42,894 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,400 | ₩42,654 | ₩42,294 | ₩42,427 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,908 | ₩44,028 | ₩43,015 | ₩43,094 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,562 | ₩44,562 | ₩43,421 | ₩44,241 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,028 | ₩44,175 | ₩43,668 | ₩43,921 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,881 | ₩44,081 | ₩43,708 | ₩44,008 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,694 | ₩43,961 | ₩43,508 | ₩43,601 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,481 | ₩43,654 | ₩43,307 | ₩43,641 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,374 | ₩44,315 | ₩43,327 | ₩43,574 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,361 | ₩44,028 | ₩43,281 | ₩43,801 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,160 | ₩42,827 | ₩42,027 | ₩42,414 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,774 | ₩42,839 | ₩42,414 | ₩42,600 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,654 | ₩42,961 | ₩42,547 | ₩42,667 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,733 | ₩41,760 | ₩41,546 | ₩41,733 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,907 | ₩41,980 | ₩41,626 | ₩41,746 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,446 | ₩42,053 | ₩41,446 | ₩42,040 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,106 | ₩41,333 | ₩40,999 | ₩41,320 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩40,999 | ₩40,999 | ₩40,559 | ₩40,893 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,173 | ₩41,173 | ₩40,966 | ₩41,053 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,959 | ₩41,079 | ₩40,826 | ₩40,999 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,746 | ₩40,946 | ₩40,499 | ₩40,786 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,626 | ₩40,759 | ₩40,319 | ₩40,666 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,105 | ₩40,105 | ₩39,772 | ₩39,839 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,172 | ₩40,535 | ₩40,159 | ₩40,159 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,385 | ₩39,799 | ₩39,385 | ₩39,665 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,358 | ₩39,478 | ₩39,252 | ₩39,425 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,318 | ₩39,318 | ₩39,158 | ₩39,225 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,185 | ₩39,258 | ₩38,931 | ₩39,158 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,358 | ₩39,425 | ₩39,232 | ₩39,345 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,785 | ₩38,985 | ₩38,705 | ₩38,985 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,211 | ₩38,424 | ₩37,971 | ₩38,064 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,705 | ₩38,745 | ₩37,751 | ₩37,757 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,771 | ₩38,931 | ₩38,491 | ₩38,758 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,719 | ₩39,799 | ₩39,305 | ₩39,425 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,785 | ₩39,985 | ₩39,051 | ₩39,252 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,518 | ₩39,625 | ₩39,172 | ₩39,558 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,398 | ₩40,105 | ₩39,398 | ₩40,025 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,225 | ₩39,438 | ₩39,185 | ₩39,265 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,585 | ₩39,585 | ₩39,305 | ₩39,518 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,598 | ₩39,732 | ₩39,438 | ₩39,598 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,105 | ₩39,305 | ₩38,970 | ₩39,305 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,410 | ₩37,771 | ₩37,397 | ₩37,691 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,624 | ₩37,691 | ₩37,277 | ₩37,490 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,437 | ₩37,611 | ₩37,370 | ₩37,504 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,530 | ₩37,891 | ₩37,517 | ₩37,744 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,650 | ₩36,837 | ₩36,443 | ₩36,663 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,090 | ₩36,503 | ₩35,749 | ₩36,370 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,769 | ₩36,423 | ₩35,703 | ₩36,356 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,329 | ₩35,756 | ₩34,822 | ₩35,422 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,023 | ₩37,150 | ₩35,369 | ₩35,369 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,543 | ₩36,923 | ₩36,256 | ₩36,410 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,810 | ₩37,041 | ₩36,380 | ₩36,637 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,851 | ₩38,051 | ₩37,197 | ₩37,290 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,737 | ₩38,625 | ₩37,464 | ₩38,238 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,518 | ₩39,518 | ₩38,494 | ₩38,718 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,045 | ₩40,045 | ₩39,492 | ₩39,652 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,092 | ₩40,092 | ₩39,665 | ₩40,065 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,812 | ₩40,116 | ₩39,505 | ₩39,972 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,091 | ₩39,091 | ₩38,151 | ₩38,705 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,399 | ₩40,692 | ₩39,478 | ₩39,752 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,692 | ₩40,959 | ₩40,380 | ₩40,679 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,093 | ₩41,553 | ₩40,586 | ₩40,666 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,387 | ₩42,440 | ₩42,003 | ₩42,440 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,160 | ₩42,160 | ₩41,360 | ₩41,720 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,253 | ₩41,253 | ₩40,679 | ₩40,793 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,546 | ₩41,760 | ₩41,280 | ₩41,626 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,159 | ₩41,226 | ₩40,986 | ₩41,106 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,226 | ₩41,573 | ₩40,986 | ₩41,386 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,319 | ₩40,639 | ₩40,319 | ₩40,519 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,945 | ₩39,745 | ₩38,885 | ₩39,585 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,825 | ₩39,905 | ₩39,025 | ₩39,398 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,839 | ₩40,092 | ₩39,598 | ₩39,865 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,772 | ₩40,092 | ₩39,772 | ₩40,092 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,785 | ₩38,958 | ₩38,584 | ₩38,905 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,965 | ₩39,965 | ₩39,185 | ₩39,318 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,945 | ₩40,119 | ₩39,292 | ₩39,732 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,718 | ₩39,358 | ₩38,411 | ₩39,105 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,352 | ₩39,912 | ₩39,316 | ₩39,825 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,439 | ₩40,666 | ₩38,478 | ₩38,558 | -4.65% | 22.3만 |
|---|