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 | ₩38,422 | ₩38,482 | ₩38,302 | ₩38,342 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,128 | ₩38,128 | ₩37,408 | ₩37,461 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,370 | ₩39,370 | ₩38,969 | ₩39,109 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,170 | ₩40,170 | ₩39,930 | ₩39,943 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,930 | ₩40,144 | ₩39,703 | ₩39,997 | +0.17% | 5만 |
| 2026.10.02 | ₩39,636 | ₩40,170 | ₩39,636 | ₩40,021 | +0.97% | 8만 |
| 2026.10.01 | ₩38,796 | ₩38,995 | ₩38,649 | ₩38,929 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,796 | ₩38,982 | ₩38,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,726 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,916 | ₩38,916 | ₩38,515 | ₩38,670 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,942 | ₩38,982 | ₩38,529 | ₩38,796 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,396 | ₩39,663 | ₩39,196 | ₩39,594 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,370 | ₩39,530 | ₩39,103 | ₩39,463 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,810 | ₩39,810 | ₩39,236 | ₩39,450 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,917 | ₩40,744 | ₩39,917 | ₩40,357 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,530 | ₩40,304 | ₩39,506 | ₩40,170 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,169 | ₩39,410 | ₩39,076 | ₩39,410 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,089 | ₩39,243 | ₩39,049 | ₩39,143 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,395 | ₩38,702 | ₩37,835 | ₩38,088 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,289 | ₩38,589 | ₩38,102 | ₩38,195 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,449 | ₩38,621 | ₩38,262 | ₩38,262 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,416 | ₩39,676 | ₩39,370 | ₩39,450 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,436 | ₩39,556 | ₩39,103 | ₩39,103 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,290 | ₩40,517 | ₩40,050 | ₩40,050 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,157 | ₩40,504 | ₩40,053 | ₩40,304 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,304 | ₩40,704 | ₩40,290 | ₩40,704 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,370 | ₩39,829 | ₩39,276 | ₩39,730 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,796 | ₩39,103 | ₩38,729 | ₩39,103 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,396 | ₩39,476 | ₩38,996 | ₩39,156 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,277 | ₩40,424 | ₩39,957 | ₩40,090 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,731 | ₩40,771 | ₩40,005 | ₩40,130 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,891 | ₩41,004 | ₩40,691 | ₩40,851 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,557 | ₩40,621 | ₩40,317 | ₩40,451 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,838 | ₩40,904 | ₩40,557 | ₩40,878 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,477 | ₩40,477 | ₩39,890 | ₩39,943 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,732 | ₩41,732 | ₩41,358 | ₩41,532 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,545 | ₩41,625 | ₩41,258 | ₩41,385 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,866 | ₩43,173 | ₩42,466 | ₩42,639 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,361 | ₩44,494 | ₩43,640 | ₩43,720 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,015 | ₩45,522 | ₩45,004 | ₩45,148 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,681 | ₩44,788 | ₩44,262 | ₩44,601 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,281 | ₩44,628 | ₩44,221 | ₩44,361 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,267 | ₩44,454 | ₩44,107 | ₩44,227 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,867 | ₩44,094 | ₩43,596 | ₩43,840 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,600 | ₩43,760 | ₩43,306 | ₩43,453 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,147 | ₩44,279 | ₩43,707 | ₩44,227 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,919 | ₩43,557 | ₩42,773 | ₩43,280 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,814 | ₩44,014 | ₩43,453 | ₩43,533 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,706 | ₩43,560 | ₩42,626 | ₩43,387 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,851 | ₩41,638 | ₩40,613 | ₩41,558 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,397 | ₩40,517 | ₩39,503 | ₩40,117 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,435 | ₩39,216 | ₩38,289 | ₩39,089 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,822 | ₩39,356 | ₩38,035 | ₩38,208 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,435 | ₩38,796 | ₩38,002 | ₩38,582 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,130 | ₩40,170 | ₩39,156 | ₩39,690 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,863 | ₩39,903 | ₩39,236 | ₩39,356 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,838 | ₩41,144 | ₩40,330 | ₩40,651 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,318 | ₩41,858 | ₩41,318 | ₩41,451 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,624 | ₩41,225 | ₩40,497 | ₩41,185 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,757 | ₩40,277 | ₩39,450 | ₩39,463 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,877 | ₩40,477 | ₩39,223 | ₩40,197 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,145 | ₩42,145 | ₩41,451 | ₩41,558 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,040 | ₩43,093 | ₩41,985 | ₩42,492 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,693 | ₩42,799 | ₩42,399 | ₩42,546 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,759 | ₩42,759 | ₩41,899 | ₩41,919 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,347 | ₩44,561 | ₩43,967 | ₩44,347 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,787 | ₩44,227 | ₩43,533 | ₩44,121 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,853 | ₩43,280 | ₩42,506 | ₩43,213 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,535 | ₩45,562 | ₩44,347 | ₩44,534 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,843 | ₩47,562 | ₩46,710 | ₩47,337 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,176 | ₩46,269 | ₩44,374 | ₩44,841 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,429 | ₩47,203 | ₩46,376 | ₩46,389 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,949 | ₩47,243 | ₩45,949 | ₩47,043 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,560 | ₩44,761 | ₩43,306 | ₩44,761 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,973 | ₩43,380 | ₩42,746 | ₩42,879 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,935 | ₩44,948 | ₩43,894 | ₩44,534 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,855 | ₩45,135 | ₩44,321 | ₩44,761 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,188 | ₩45,695 | ₩44,988 | ₩44,988 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,124 | ₩49,379 | ₩47,983 | ₩48,204 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,897 | ₩48,431 | ₩47,697 | ₩48,338 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,231 | ₩48,509 | ₩47,404 | ₩47,417 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,351 | ₩48,589 | ₩47,804 | ₩47,844 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,738 | ₩48,925 | ₩48,518 | ₩48,751 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,856 | ₩47,377 | ₩46,499 | ₩47,190 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,202 | ₩46,723 | ₩44,935 | ₩46,576 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,082 | ₩46,670 | ₩45,095 | ₩45,255 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,578 | ₩48,792 | ₩45,909 | ₩47,283 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,671 | ₩49,058 | ₩48,338 | ₩48,698 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,646 | ₩49,646 | ₩47,177 | ₩47,390 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩50,006 | ₩50,647 | ₩49,594 | ₩50,380 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,928 | ₩52,048 | ₩51,207 | ₩51,421 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,314 | ₩52,275 | ₩51,114 | ₩51,941 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,633 | ₩51,594 | ₩50,620 | ₩51,327 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,566 | ₩50,687 | ₩50,019 | ₩50,340 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,953 | ₩50,833 | ₩49,726 | ₩50,687 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,060 | ₩51,194 | ₩50,354 | ₩50,793 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,434 | ₩51,848 | ₩51,247 | ₩51,701 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,592 | ₩50,366 | ₩49,592 | ₩50,166 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,084 | ₩49,179 | ₩48,009 | ₩49,112 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,363 | ₩47,337 | ₩46,259 | ₩47,270 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,323 | ₩47,003 | ₩45,802 | ₩46,549 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,205 | ₩49,205 | ₩47,924 | ₩48,218 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,566 | ₩49,766 | ₩49,245 | ₩49,459 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,847 | ₩50,847 | ₩49,712 | ₩50,113 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,179 | ₩51,527 | ₩49,953 | ₩51,487 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,886 | ₩50,300 | ₩48,191 | ₩49,072 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,539 | ₩50,453 | ₩49,461 | ₩50,286 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,298 | ₩49,192 | ₩48,191 | ₩49,179 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,816 | ₩46,816 | ₩46,122 | ₩46,122 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,695 | ₩46,710 | ₩45,695 | ₩46,643 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,015 | ₩45,549 | ₩44,988 | ₩45,442 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,041 | ₩45,135 | ₩44,241 | ₩44,654 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,961 | ₩45,335 | ₩44,868 | ₩45,148 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,387 | ₩45,202 | ₩44,177 | ₩45,108 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,480 | ₩43,560 | ₩42,906 | ₩43,093 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,427 | ₩43,760 | ₩43,306 | ₩43,613 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,508 | ₩44,641 | ₩44,241 | ₩44,561 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,026 | ₩43,680 | ₩42,986 | ₩43,680 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,653 | ₩42,893 | ₩41,838 | ₩42,319 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,120 | ₩43,453 | ₩43,093 | ₩43,413 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,767 | ₩43,767 | ₩42,839 | ₩42,839 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,707 | ₩43,734 | ₩43,427 | ₩43,587 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,894 | ₩44,881 | ₩43,894 | ₩44,094 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,986 | ₩43,154 | ₩42,639 | ₩43,013 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,105 | ₩42,719 | ₩41,999 | ₩42,719 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,505 | ₩42,225 | ₩41,505 | ₩42,159 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,557 | ₩41,411 | ₩40,451 | ₩41,265 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,797 | ₩41,124 | ₩40,797 | ₩40,931 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,037 | ₩40,611 | ₩39,877 | ₩40,464 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,011 | ₩41,091 | ₩40,377 | ₩40,637 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,168 | ₩39,490 | ₩37,555 | ₩38,235 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,409 | ₩38,702 | ₩38,122 | ₩38,329 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,608 | ₩38,409 | ₩37,561 | ₩38,329 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,529 | ₩39,165 | ₩38,529 | ₩38,902 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,380 | ₩37,641 | ₩36,380 | ₩37,641 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,274 | ₩37,274 | ₩36,127 | ₩36,287 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,514 | ₩37,675 | ₩36,954 | ₩37,034 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,542 | ₩38,702 | ₩37,835 | ₩37,835 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,490 | ₩39,690 | ₩39,276 | ₩39,436 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,702 | ₩39,236 | ₩38,636 | ₩38,836 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,089 | ₩39,970 | ₩39,023 | ₩39,356 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,610 | ₩40,357 | ₩38,262 | ₩38,382 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,623 | ₩40,424 | ₩39,363 | ₩40,157 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,931 | ₩41,018 | ₩40,250 | ₩40,250 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,291 | ₩41,291 | ₩40,851 | ₩41,051 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,851 | ₩41,171 | ₩40,771 | ₩40,971 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,091 | ₩41,371 | ₩40,210 | ₩40,224 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,532 | ₩41,625 | ₩40,784 | ₩40,918 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,672 | ₩42,199 | ₩41,541 | ₩41,745 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,825 | ₩42,599 | ₩41,678 | ₩41,798 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,317 | ₩41,318 | ₩39,770 | ₩41,305 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,891 | ₩41,465 | ₩40,771 | ₩41,091 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,745 | ₩42,119 | ₩40,931 | ₩41,518 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,838 | ₩42,266 | ₩41,478 | ₩42,105 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,179 | ₩42,179 | ₩40,577 | ₩41,451 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,547 | ₩44,334 | ₩43,253 | ₩44,054 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,855 | ₩44,948 | ₩44,614 | ₩44,841 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,642 | ₩45,642 | ₩44,628 | ₩45,095 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,242 | ₩45,455 | ₩45,148 | ₩45,455 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,387 | ₩44,868 | ₩44,054 | ₩44,801 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,121 | ₩45,121 | ₩44,454 | ₩44,588 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,788 | ₩45,602 | ₩44,614 | ₩45,589 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,827 | ₩44,133 | ₩43,720 | ₩44,107 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,827 | ₩44,214 | ₩43,720 | ₩43,800 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,734 | ₩44,039 | ₩43,126 | ₩43,787 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,707 | ₩44,221 | ₩43,520 | ₩44,081 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,227 | ₩44,508 | ₩43,333 | ₩43,560 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,934 | ₩44,121 | ₩43,560 | ₩44,067 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,387 | ₩43,735 | ₩43,320 | ₩43,480 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,666 | ₩43,420 | ₩42,639 | ₩43,320 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,558 | ₩42,693 | ₩41,505 | ₩42,653 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,532 | ₩42,039 | ₩40,998 | ₩41,398 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,026 | ₩43,026 | ₩41,672 | ₩42,012 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,080 | ₩43,093 | ₩42,339 | ₩42,906 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,412 | ₩42,666 | ₩42,306 | ₩42,439 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,920 | ₩44,040 | ₩43,028 | ₩43,106 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,574 | ₩44,574 | ₩43,433 | ₩44,254 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,040 | ₩44,187 | ₩43,680 | ₩43,934 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,894 | ₩44,094 | ₩43,720 | ₩44,020 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,707 | ₩43,974 | ₩43,520 | ₩43,613 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,493 | ₩43,667 | ₩43,320 | ₩43,653 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,387 | ₩44,327 | ₩43,340 | ₩43,587 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,373 | ₩44,040 | ₩43,293 | ₩43,814 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,172 | ₩42,839 | ₩42,039 | ₩42,426 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,786 | ₩42,851 | ₩42,426 | ₩42,613 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,666 | ₩42,973 | ₩42,559 | ₩42,679 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,745 | ₩41,772 | ₩41,558 | ₩41,745 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,919 | ₩41,992 | ₩41,638 | ₩41,758 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,458 | ₩42,065 | ₩41,458 | ₩42,052 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,118 | ₩41,345 | ₩41,011 | ₩41,331 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,011 | ₩41,011 | ₩40,571 | ₩40,904 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,185 | ₩41,185 | ₩40,978 | ₩41,064 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,971 | ₩41,091 | ₩40,838 | ₩41,011 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,757 | ₩40,958 | ₩40,511 | ₩40,797 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,637 | ₩40,771 | ₩40,330 | ₩40,677 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,117 | ₩40,117 | ₩39,783 | ₩39,850 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,184 | ₩40,547 | ₩40,170 | ₩40,170 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,396 | ₩39,810 | ₩39,396 | ₩39,676 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,370 | ₩39,490 | ₩39,263 | ₩39,436 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,329 | ₩39,329 | ₩39,169 | ₩39,236 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,196 | ₩39,269 | ₩38,942 | ₩39,169 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,370 | ₩39,436 | ₩39,243 | ₩39,356 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,796 | ₩38,996 | ₩38,716 | ₩38,996 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,222 | ₩38,435 | ₩37,982 | ₩38,075 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,716 | ₩38,756 | ₩37,761 | ₩37,768 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,782 | ₩38,942 | ₩38,502 | ₩38,769 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,730 | ₩39,810 | ₩39,316 | ₩39,436 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,797 | ₩39,997 | ₩39,063 | ₩39,263 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,530 | ₩39,636 | ₩39,183 | ₩39,570 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,410 | ₩40,117 | ₩39,410 | ₩40,037 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,236 | ₩39,450 | ₩39,196 | ₩39,276 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,596 | ₩39,596 | ₩39,316 | ₩39,530 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,610 | ₩39,743 | ₩39,450 | ₩39,610 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,116 | ₩39,316 | ₩38,981 | ₩39,316 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,421 | ₩37,781 | ₩37,408 | ₩37,701 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,635 | ₩37,701 | ₩37,288 | ₩37,501 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,448 | ₩37,621 | ₩37,381 | ₩37,514 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,541 | ₩37,902 | ₩37,528 | ₩37,755 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,660 | ₩36,847 | ₩36,454 | ₩36,674 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,100 | ₩36,514 | ₩35,760 | ₩36,380 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,780 | ₩36,433 | ₩35,713 | ₩36,367 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,339 | ₩35,766 | ₩34,832 | ₩35,433 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,034 | ₩37,161 | ₩35,379 | ₩35,379 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,554 | ₩36,934 | ₩36,267 | ₩36,420 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,821 | ₩37,051 | ₩36,391 | ₩36,647 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,861 | ₩38,062 | ₩37,208 | ₩37,301 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,748 | ₩38,636 | ₩37,474 | ₩38,248 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,530 | ₩39,530 | ₩38,505 | ₩38,729 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,057 | ₩40,057 | ₩39,503 | ₩39,663 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,104 | ₩40,104 | ₩39,676 | ₩40,077 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,823 | ₩40,128 | ₩39,516 | ₩39,983 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,103 | ₩39,103 | ₩38,162 | ₩38,716 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,410 | ₩40,704 | ₩39,490 | ₩39,763 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,704 | ₩40,971 | ₩40,392 | ₩40,691 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,104 | ₩41,565 | ₩40,597 | ₩40,677 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,399 | ₩42,452 | ₩42,015 | ₩42,452 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,172 | ₩42,172 | ₩41,371 | ₩41,732 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,265 | ₩41,265 | ₩40,691 | ₩40,804 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,558 | ₩41,772 | ₩41,291 | ₩41,638 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,171 | ₩41,238 | ₩40,998 | ₩41,118 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,238 | ₩41,585 | ₩40,998 | ₩41,398 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,330 | ₩40,651 | ₩40,330 | ₩40,531 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,956 | ₩39,757 | ₩38,896 | ₩39,596 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,837 | ₩39,917 | ₩39,036 | ₩39,410 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,850 | ₩40,104 | ₩39,610 | ₩39,877 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,783 | ₩40,104 | ₩39,783 | ₩40,104 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,796 | ₩38,969 | ₩38,595 | ₩38,916 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,977 | ₩39,977 | ₩39,196 | ₩39,329 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,957 | ₩40,130 | ₩39,303 | ₩39,743 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,729 | ₩39,370 | ₩38,422 | ₩39,116 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,363 | ₩39,923 | ₩39,327 | ₩39,837 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,451 | ₩40,677 | ₩38,489 | ₩38,569 | -4.65% | 22.3만 |
|---|