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 | ₩38,412 | ₩38,473 | ₩38,292 | ₩38,332 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,119 | ₩38,119 | ₩37,398 | ₩37,452 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,360 | ₩39,360 | ₩38,960 | ₩39,100 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,160 | ₩40,160 | ₩39,920 | ₩39,934 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,920 | ₩40,134 | ₩39,693 | ₩39,987 | +0.17% | 5만 |
| 2026.10.02 | ₩39,627 | ₩40,160 | ₩39,627 | ₩40,011 | +0.97% | 8만 |
| 2026.10.01 | ₩38,786 | ₩38,985 | ₩38,639 | ₩38,919 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,786 | ₩38,973 | ₩38,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,717 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,906 | ₩38,906 | ₩38,506 | ₩38,661 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,933 | ₩38,973 | ₩38,519 | ₩38,786 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,386 | ₩39,653 | ₩39,186 | ₩39,584 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,360 | ₩39,520 | ₩39,093 | ₩39,453 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,800 | ₩39,800 | ₩39,226 | ₩39,440 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,907 | ₩40,734 | ₩39,907 | ₩40,347 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,520 | ₩40,294 | ₩39,496 | ₩40,160 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,160 | ₩39,400 | ₩39,066 | ₩39,400 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,080 | ₩39,233 | ₩39,040 | ₩39,133 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,386 | ₩38,693 | ₩37,825 | ₩38,079 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,279 | ₩38,579 | ₩38,092 | ₩38,186 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,439 | ₩38,611 | ₩38,252 | ₩38,252 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,406 | ₩39,667 | ₩39,360 | ₩39,440 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,426 | ₩39,547 | ₩39,093 | ₩39,093 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,280 | ₩40,507 | ₩40,040 | ₩40,040 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,147 | ₩40,494 | ₩40,043 | ₩40,294 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,294 | ₩40,694 | ₩40,280 | ₩40,694 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,360 | ₩39,819 | ₩39,266 | ₩39,720 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,786 | ₩39,093 | ₩38,719 | ₩39,093 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,386 | ₩39,467 | ₩38,986 | ₩39,146 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,267 | ₩40,414 | ₩39,947 | ₩40,080 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,721 | ₩40,761 | ₩39,995 | ₩40,120 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,881 | ₩40,994 | ₩40,681 | ₩40,841 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,547 | ₩40,611 | ₩40,307 | ₩40,441 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,827 | ₩40,894 | ₩40,547 | ₩40,867 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,467 | ₩40,467 | ₩39,880 | ₩39,934 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,721 | ₩41,721 | ₩41,348 | ₩41,521 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,535 | ₩41,615 | ₩41,248 | ₩41,374 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,855 | ₩43,162 | ₩42,455 | ₩42,629 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,350 | ₩44,483 | ₩43,629 | ₩43,709 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,004 | ₩45,511 | ₩44,993 | ₩45,137 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,670 | ₩44,777 | ₩44,251 | ₩44,590 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,270 | ₩44,617 | ₩44,210 | ₩44,350 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,256 | ₩44,443 | ₩44,096 | ₩44,216 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,856 | ₩44,083 | ₩43,585 | ₩43,829 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,589 | ₩43,749 | ₩43,296 | ₩43,443 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,136 | ₩44,268 | ₩43,696 | ₩44,216 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,909 | ₩43,547 | ₩42,762 | ₩43,269 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,803 | ₩44,003 | ₩43,443 | ₩43,523 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,695 | ₩43,549 | ₩42,615 | ₩43,376 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,841 | ₩41,628 | ₩40,603 | ₩41,548 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,387 | ₩40,507 | ₩39,493 | ₩40,107 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,426 | ₩39,206 | ₩38,279 | ₩39,080 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,813 | ₩39,346 | ₩38,026 | ₩38,199 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,426 | ₩38,786 | ₩37,992 | ₩38,573 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,120 | ₩40,160 | ₩39,146 | ₩39,680 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,853 | ₩39,893 | ₩39,226 | ₩39,346 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,827 | ₩41,134 | ₩40,320 | ₩40,641 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,308 | ₩41,848 | ₩41,308 | ₩41,441 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,614 | ₩41,214 | ₩40,487 | ₩41,174 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,747 | ₩40,267 | ₩39,440 | ₩39,453 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,867 | ₩40,467 | ₩39,213 | ₩40,187 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,135 | ₩42,135 | ₩41,441 | ₩41,548 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,029 | ₩43,082 | ₩41,975 | ₩42,482 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,682 | ₩42,789 | ₩42,388 | ₩42,535 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,749 | ₩42,749 | ₩41,888 | ₩41,908 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,336 | ₩44,550 | ₩43,956 | ₩44,336 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,776 | ₩44,216 | ₩43,523 | ₩44,110 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,842 | ₩43,269 | ₩42,495 | ₩43,202 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,524 | ₩45,551 | ₩44,336 | ₩44,523 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,831 | ₩47,551 | ₩46,698 | ₩47,325 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,164 | ₩46,258 | ₩44,363 | ₩44,830 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,418 | ₩47,192 | ₩46,364 | ₩46,378 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,938 | ₩47,232 | ₩45,938 | ₩47,032 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,549 | ₩44,750 | ₩43,296 | ₩44,750 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,962 | ₩43,369 | ₩42,735 | ₩42,869 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,924 | ₩44,937 | ₩43,883 | ₩44,523 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,843 | ₩45,124 | ₩44,310 | ₩44,750 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,177 | ₩45,684 | ₩44,977 | ₩44,977 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,112 | ₩49,367 | ₩47,971 | ₩48,192 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,886 | ₩48,419 | ₩47,685 | ₩48,326 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,219 | ₩48,497 | ₩47,392 | ₩47,405 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,339 | ₩48,577 | ₩47,792 | ₩47,832 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,726 | ₩48,913 | ₩48,506 | ₩48,739 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,845 | ₩47,365 | ₩46,487 | ₩47,178 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,190 | ₩46,711 | ₩44,924 | ₩46,565 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,071 | ₩46,658 | ₩45,084 | ₩45,244 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,566 | ₩48,779 | ₩45,898 | ₩47,272 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,659 | ₩49,046 | ₩48,326 | ₩48,686 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,633 | ₩49,633 | ₩47,165 | ₩47,379 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩49,994 | ₩50,634 | ₩49,581 | ₩50,367 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,915 | ₩52,035 | ₩51,194 | ₩51,408 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,301 | ₩52,262 | ₩51,101 | ₩51,928 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,621 | ₩51,581 | ₩50,607 | ₩51,314 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,554 | ₩50,674 | ₩50,007 | ₩50,327 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,940 | ₩50,821 | ₩49,713 | ₩50,674 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,048 | ₩51,181 | ₩50,342 | ₩50,781 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,421 | ₩51,835 | ₩51,234 | ₩51,688 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,580 | ₩50,354 | ₩49,580 | ₩50,154 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,072 | ₩49,166 | ₩47,998 | ₩49,100 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,351 | ₩47,325 | ₩46,247 | ₩47,258 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,311 | ₩46,992 | ₩45,791 | ₩46,538 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,193 | ₩49,193 | ₩47,912 | ₩48,206 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,553 | ₩49,753 | ₩49,233 | ₩49,447 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,834 | ₩50,834 | ₩49,700 | ₩50,100 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,167 | ₩51,515 | ₩49,940 | ₩51,475 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,874 | ₩50,287 | ₩48,179 | ₩49,060 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,527 | ₩50,441 | ₩49,449 | ₩50,274 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,286 | ₩49,180 | ₩48,179 | ₩49,166 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,805 | ₩46,805 | ₩46,111 | ₩46,111 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,684 | ₩46,698 | ₩45,684 | ₩46,631 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,004 | ₩45,537 | ₩44,977 | ₩45,431 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,030 | ₩45,124 | ₩44,230 | ₩44,643 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,950 | ₩45,324 | ₩44,857 | ₩45,137 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,376 | ₩45,190 | ₩44,166 | ₩45,097 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,469 | ₩43,549 | ₩42,895 | ₩43,082 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,416 | ₩43,749 | ₩43,296 | ₩43,603 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,497 | ₩44,630 | ₩44,230 | ₩44,550 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,016 | ₩43,669 | ₩42,976 | ₩43,669 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,642 | ₩42,882 | ₩41,828 | ₩42,308 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,109 | ₩43,443 | ₩43,082 | ₩43,403 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,756 | ₩43,756 | ₩42,829 | ₩42,829 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,696 | ₩43,723 | ₩43,416 | ₩43,576 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,883 | ₩44,870 | ₩43,883 | ₩44,083 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,976 | ₩43,144 | ₩42,629 | ₩43,002 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,095 | ₩42,709 | ₩41,988 | ₩42,709 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,495 | ₩42,215 | ₩41,495 | ₩42,148 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,547 | ₩41,401 | ₩40,441 | ₩41,254 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,787 | ₩41,114 | ₩40,787 | ₩40,921 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,027 | ₩40,601 | ₩39,867 | ₩40,454 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,001 | ₩41,081 | ₩40,367 | ₩40,627 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,159 | ₩39,480 | ₩37,545 | ₩38,226 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,399 | ₩38,693 | ₩38,112 | ₩38,319 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,599 | ₩38,399 | ₩37,552 | ₩38,319 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,519 | ₩39,156 | ₩38,519 | ₩38,893 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,371 | ₩37,632 | ₩36,371 | ₩37,632 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,265 | ₩37,265 | ₩36,118 | ₩36,278 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,505 | ₩37,665 | ₩36,945 | ₩37,025 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,533 | ₩38,693 | ₩37,825 | ₩37,825 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,480 | ₩39,680 | ₩39,266 | ₩39,426 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,693 | ₩39,226 | ₩38,626 | ₩38,826 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,080 | ₩39,960 | ₩39,013 | ₩39,346 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,600 | ₩40,347 | ₩38,252 | ₩38,372 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,613 | ₩40,414 | ₩39,353 | ₩40,147 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,921 | ₩41,008 | ₩40,240 | ₩40,240 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,281 | ₩41,281 | ₩40,841 | ₩41,041 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,841 | ₩41,161 | ₩40,761 | ₩40,961 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,081 | ₩41,361 | ₩40,200 | ₩40,214 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,521 | ₩41,615 | ₩40,774 | ₩40,907 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,661 | ₩42,188 | ₩41,531 | ₩41,735 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,815 | ₩42,589 | ₩41,668 | ₩41,788 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,307 | ₩41,308 | ₩39,760 | ₩41,294 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,881 | ₩41,455 | ₩40,761 | ₩41,081 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,735 | ₩42,108 | ₩40,921 | ₩41,508 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,828 | ₩42,255 | ₩41,468 | ₩42,095 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,168 | ₩42,168 | ₩40,567 | ₩41,441 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,536 | ₩44,323 | ₩43,242 | ₩44,043 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,843 | ₩44,937 | ₩44,603 | ₩44,830 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,631 | ₩45,631 | ₩44,617 | ₩45,084 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,230 | ₩45,444 | ₩45,137 | ₩45,444 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,376 | ₩44,857 | ₩44,043 | ₩44,790 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,110 | ₩45,110 | ₩44,443 | ₩44,577 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,777 | ₩45,591 | ₩44,603 | ₩45,577 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,816 | ₩44,122 | ₩43,709 | ₩44,096 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,816 | ₩44,203 | ₩43,709 | ₩43,789 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,723 | ₩44,028 | ₩43,116 | ₩43,776 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,696 | ₩44,210 | ₩43,509 | ₩44,070 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,216 | ₩44,497 | ₩43,322 | ₩43,549 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,923 | ₩44,110 | ₩43,549 | ₩44,056 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,376 | ₩43,724 | ₩43,309 | ₩43,469 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,655 | ₩43,409 | ₩42,629 | ₩43,309 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,548 | ₩42,682 | ₩41,495 | ₩42,642 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,521 | ₩42,028 | ₩40,988 | ₩41,388 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,016 | ₩43,016 | ₩41,661 | ₩42,002 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,069 | ₩43,082 | ₩42,328 | ₩42,895 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,402 | ₩42,655 | ₩42,295 | ₩42,429 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,910 | ₩44,030 | ₩43,017 | ₩43,096 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,563 | ₩44,563 | ₩43,423 | ₩44,243 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,030 | ₩44,176 | ₩43,669 | ₩43,923 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,883 | ₩44,083 | ₩43,709 | ₩44,010 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,696 | ₩43,963 | ₩43,509 | ₩43,603 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,483 | ₩43,656 | ₩43,309 | ₩43,643 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,376 | ₩44,316 | ₩43,329 | ₩43,576 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,362 | ₩44,030 | ₩43,282 | ₩43,803 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,162 | ₩42,829 | ₩42,028 | ₩42,415 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,775 | ₩42,841 | ₩42,415 | ₩42,602 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,655 | ₩42,962 | ₩42,549 | ₩42,669 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,735 | ₩41,761 | ₩41,548 | ₩41,735 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,908 | ₩41,982 | ₩41,628 | ₩41,748 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,448 | ₩42,055 | ₩41,448 | ₩42,042 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,108 | ₩41,334 | ₩41,001 | ₩41,321 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,001 | ₩41,001 | ₩40,561 | ₩40,894 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,174 | ₩41,174 | ₩40,968 | ₩41,054 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,961 | ₩41,081 | ₩40,827 | ₩41,001 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,747 | ₩40,948 | ₩40,501 | ₩40,787 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,627 | ₩40,761 | ₩40,320 | ₩40,667 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,107 | ₩40,107 | ₩39,773 | ₩39,840 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,174 | ₩40,537 | ₩40,160 | ₩40,160 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,386 | ₩39,800 | ₩39,386 | ₩39,667 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,360 | ₩39,480 | ₩39,253 | ₩39,426 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,320 | ₩39,320 | ₩39,160 | ₩39,226 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,186 | ₩39,260 | ₩38,933 | ₩39,160 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,360 | ₩39,426 | ₩39,233 | ₩39,346 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,786 | ₩38,986 | ₩38,706 | ₩38,986 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,212 | ₩38,426 | ₩37,972 | ₩38,066 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,706 | ₩38,746 | ₩37,752 | ₩37,759 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,773 | ₩38,933 | ₩38,493 | ₩38,759 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,720 | ₩39,800 | ₩39,306 | ₩39,426 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,787 | ₩39,987 | ₩39,053 | ₩39,253 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,520 | ₩39,627 | ₩39,173 | ₩39,560 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,400 | ₩40,107 | ₩39,400 | ₩40,027 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,226 | ₩39,440 | ₩39,186 | ₩39,266 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,587 | ₩39,587 | ₩39,306 | ₩39,520 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,600 | ₩39,733 | ₩39,440 | ₩39,600 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,106 | ₩39,306 | ₩38,972 | ₩39,306 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,412 | ₩37,772 | ₩37,398 | ₩37,692 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,625 | ₩37,692 | ₩37,278 | ₩37,492 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,438 | ₩37,612 | ₩37,372 | ₩37,505 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,532 | ₩37,892 | ₩37,519 | ₩37,745 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,651 | ₩36,838 | ₩36,444 | ₩36,665 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,091 | ₩36,505 | ₩35,751 | ₩36,371 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,771 | ₩36,424 | ₩35,704 | ₩36,358 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,330 | ₩35,757 | ₩34,823 | ₩35,424 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,025 | ₩37,152 | ₩35,370 | ₩35,370 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,545 | ₩36,925 | ₩36,258 | ₩36,411 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,811 | ₩37,042 | ₩36,382 | ₩36,638 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,852 | ₩38,052 | ₩37,198 | ₩37,292 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,739 | ₩38,626 | ₩37,465 | ₩38,239 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,520 | ₩39,520 | ₩38,495 | ₩38,719 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,047 | ₩40,047 | ₩39,493 | ₩39,653 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,094 | ₩40,094 | ₩39,667 | ₩40,067 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,813 | ₩40,118 | ₩39,507 | ₩39,974 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,093 | ₩39,093 | ₩38,152 | ₩38,706 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,400 | ₩40,694 | ₩39,480 | ₩39,753 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,694 | ₩40,961 | ₩40,382 | ₩40,681 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,094 | ₩41,555 | ₩40,587 | ₩40,667 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,388 | ₩42,442 | ₩42,004 | ₩42,442 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,162 | ₩42,162 | ₩41,361 | ₩41,721 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,254 | ₩41,254 | ₩40,681 | ₩40,794 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,548 | ₩41,761 | ₩41,281 | ₩41,628 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,161 | ₩41,228 | ₩40,988 | ₩41,108 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,228 | ₩41,575 | ₩40,988 | ₩41,388 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,320 | ₩40,641 | ₩40,320 | ₩40,521 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,946 | ₩39,747 | ₩38,886 | ₩39,587 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,827 | ₩39,907 | ₩39,026 | ₩39,400 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,840 | ₩40,094 | ₩39,600 | ₩39,867 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,773 | ₩40,094 | ₩39,773 | ₩40,094 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,786 | ₩38,960 | ₩38,586 | ₩38,906 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,967 | ₩39,967 | ₩39,186 | ₩39,320 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,947 | ₩40,120 | ₩39,293 | ₩39,733 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,719 | ₩39,360 | ₩38,412 | ₩39,106 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,353 | ₩39,913 | ₩39,317 | ₩39,827 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,441 | ₩40,667 | ₩38,479 | ₩38,559 | -4.65% | 22.3만 |
|---|