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 | ₩38,427 | ₩38,488 | ₩38,307 | ₩38,347 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,134 | ₩38,134 | ₩37,413 | ₩37,466 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,375 | ₩39,375 | ₩38,975 | ₩39,115 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,176 | ₩40,176 | ₩39,936 | ₩39,949 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,936 | ₩40,149 | ₩39,709 | ₩40,002 | +0.17% | 5만 |
| 2026.10.02 | ₩39,642 | ₩40,176 | ₩39,642 | ₩40,026 | +0.97% | 8만 |
| 2026.10.01 | ₩38,801 | ₩39,000 | ₩38,654 | ₩38,935 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,801 | ₩38,988 | ₩38,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,732 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,921 | ₩38,921 | ₩38,521 | ₩38,676 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,948 | ₩38,988 | ₩38,534 | ₩38,801 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,402 | ₩39,669 | ₩39,202 | ₩39,599 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,375 | ₩39,535 | ₩39,108 | ₩39,469 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,816 | ₩39,816 | ₩39,242 | ₩39,455 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,922 | ₩40,750 | ₩39,922 | ₩40,363 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,535 | ₩40,309 | ₩39,511 | ₩40,176 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,175 | ₩39,415 | ₩39,081 | ₩39,415 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,095 | ₩39,248 | ₩39,055 | ₩39,148 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,401 | ₩38,708 | ₩37,840 | ₩38,094 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,294 | ₩38,594 | ₩38,107 | ₩38,201 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,454 | ₩38,626 | ₩38,267 | ₩38,267 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,422 | ₩39,682 | ₩39,375 | ₩39,455 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,442 | ₩39,562 | ₩39,108 | ₩39,108 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,296 | ₩40,523 | ₩40,056 | ₩40,056 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,163 | ₩40,510 | ₩40,059 | ₩40,309 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,309 | ₩40,710 | ₩40,296 | ₩40,710 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,375 | ₩39,834 | ₩39,282 | ₩39,736 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,801 | ₩39,108 | ₩38,734 | ₩39,108 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,402 | ₩39,482 | ₩39,001 | ₩39,162 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,283 | ₩40,430 | ₩39,962 | ₩40,096 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,737 | ₩40,777 | ₩40,010 | ₩40,136 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,897 | ₩41,010 | ₩40,697 | ₩40,857 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,563 | ₩40,627 | ₩40,323 | ₩40,456 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,843 | ₩40,910 | ₩40,563 | ₩40,883 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,483 | ₩40,483 | ₩39,896 | ₩39,949 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,738 | ₩41,738 | ₩41,364 | ₩41,537 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,551 | ₩41,631 | ₩41,264 | ₩41,391 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,872 | ₩43,179 | ₩42,472 | ₩42,645 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,367 | ₩44,501 | ₩43,646 | ₩43,726 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,021 | ₩45,528 | ₩45,010 | ₩45,155 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,687 | ₩44,794 | ₩44,268 | ₩44,607 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,287 | ₩44,634 | ₩44,227 | ₩44,367 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,274 | ₩44,461 | ₩44,113 | ₩44,234 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,873 | ₩44,100 | ₩43,602 | ₩43,847 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,606 | ₩43,766 | ₩43,313 | ₩43,459 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,154 | ₩44,286 | ₩43,713 | ₩44,234 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,926 | ₩43,564 | ₩42,779 | ₩43,286 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,820 | ₩44,020 | ₩43,459 | ₩43,540 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,712 | ₩43,566 | ₩42,632 | ₩43,393 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,857 | ₩41,644 | ₩40,619 | ₩41,564 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,403 | ₩40,523 | ₩39,509 | ₩40,123 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,441 | ₩39,222 | ₩38,294 | ₩39,095 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,828 | ₩39,362 | ₩38,040 | ₩38,214 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,441 | ₩38,801 | ₩38,007 | ₩38,588 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,136 | ₩40,176 | ₩39,162 | ₩39,695 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,869 | ₩39,909 | ₩39,242 | ₩39,362 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,843 | ₩41,150 | ₩40,336 | ₩40,656 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,324 | ₩41,864 | ₩41,324 | ₩41,457 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,630 | ₩41,230 | ₩40,503 | ₩41,190 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,762 | ₩40,283 | ₩39,455 | ₩39,469 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,882 | ₩40,483 | ₩39,228 | ₩40,203 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,151 | ₩42,151 | ₩41,457 | ₩41,564 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,046 | ₩43,099 | ₩41,991 | ₩42,498 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,699 | ₩42,805 | ₩42,405 | ₩42,552 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,765 | ₩42,765 | ₩41,904 | ₩41,924 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,354 | ₩44,567 | ₩43,973 | ₩44,354 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,793 | ₩44,234 | ₩43,540 | ₩44,127 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,859 | ₩43,286 | ₩42,512 | ₩43,219 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,542 | ₩45,568 | ₩44,354 | ₩44,541 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,850 | ₩47,569 | ₩46,716 | ₩47,344 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,182 | ₩46,276 | ₩44,380 | ₩44,848 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,436 | ₩47,210 | ₩46,383 | ₩46,396 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,955 | ₩47,250 | ₩45,955 | ₩47,050 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,566 | ₩44,768 | ₩43,313 | ₩44,768 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,979 | ₩43,386 | ₩42,752 | ₩42,886 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,941 | ₩44,954 | ₩43,900 | ₩44,541 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,861 | ₩45,141 | ₩44,327 | ₩44,768 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,195 | ₩45,702 | ₩44,994 | ₩44,994 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,131 | ₩49,386 | ₩47,990 | ₩48,211 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,904 | ₩48,438 | ₩47,704 | ₩48,345 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,238 | ₩48,515 | ₩47,410 | ₩47,424 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,358 | ₩48,596 | ₩47,811 | ₩47,851 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,745 | ₩48,932 | ₩48,525 | ₩48,758 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,863 | ₩47,384 | ₩46,505 | ₩47,197 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,208 | ₩46,730 | ₩44,941 | ₩46,583 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,089 | ₩46,676 | ₩45,101 | ₩45,261 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,585 | ₩48,798 | ₩45,915 | ₩47,290 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,678 | ₩49,065 | ₩48,345 | ₩48,705 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,653 | ₩49,653 | ₩47,183 | ₩47,397 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩50,013 | ₩50,654 | ₩49,601 | ₩50,387 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,935 | ₩52,055 | ₩51,214 | ₩51,428 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,321 | ₩52,282 | ₩51,121 | ₩51,948 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,640 | ₩51,601 | ₩50,627 | ₩51,334 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,574 | ₩50,694 | ₩50,026 | ₩50,347 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,960 | ₩50,841 | ₩49,733 | ₩50,694 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,068 | ₩51,201 | ₩50,361 | ₩50,801 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,441 | ₩51,855 | ₩51,254 | ₩51,708 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,599 | ₩50,373 | ₩49,599 | ₩50,173 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,091 | ₩49,186 | ₩48,016 | ₩49,119 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,369 | ₩47,344 | ₩46,265 | ₩47,277 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,329 | ₩47,010 | ₩45,809 | ₩46,556 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,212 | ₩49,212 | ₩47,931 | ₩48,225 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,573 | ₩49,773 | ₩49,252 | ₩49,466 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,854 | ₩50,854 | ₩49,719 | ₩50,120 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,187 | ₩51,535 | ₩49,960 | ₩51,495 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,893 | ₩50,307 | ₩48,198 | ₩49,079 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,546 | ₩50,460 | ₩49,469 | ₩50,293 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,305 | ₩49,199 | ₩48,198 | ₩49,186 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,823 | ₩46,823 | ₩46,129 | ₩46,129 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,702 | ₩46,716 | ₩45,702 | ₩46,650 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,021 | ₩45,555 | ₩44,994 | ₩45,448 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,048 | ₩45,141 | ₩44,247 | ₩44,661 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,968 | ₩45,341 | ₩44,874 | ₩45,155 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,394 | ₩45,208 | ₩44,183 | ₩45,115 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,486 | ₩43,566 | ₩42,912 | ₩43,099 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,433 | ₩43,766 | ₩43,313 | ₩43,620 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,514 | ₩44,647 | ₩44,247 | ₩44,567 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,032 | ₩43,686 | ₩42,992 | ₩43,686 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,659 | ₩42,899 | ₩41,844 | ₩42,325 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,126 | ₩43,459 | ₩43,099 | ₩43,419 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,773 | ₩43,773 | ₩42,845 | ₩42,845 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,713 | ₩43,740 | ₩43,433 | ₩43,593 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,900 | ₩44,888 | ₩43,900 | ₩44,100 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,992 | ₩43,160 | ₩42,645 | ₩43,019 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,111 | ₩42,725 | ₩42,005 | ₩42,725 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,511 | ₩42,231 | ₩41,511 | ₩42,165 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,563 | ₩41,417 | ₩40,456 | ₩41,270 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,803 | ₩41,130 | ₩40,803 | ₩40,937 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,043 | ₩40,616 | ₩39,882 | ₩40,470 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,017 | ₩41,097 | ₩40,383 | ₩40,643 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,174 | ₩39,495 | ₩37,560 | ₩38,241 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,414 | ₩38,708 | ₩38,127 | ₩38,334 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,613 | ₩38,414 | ₩37,567 | ₩38,334 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,534 | ₩39,171 | ₩38,534 | ₩38,908 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,385 | ₩37,647 | ₩36,385 | ₩37,647 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,280 | ₩37,280 | ₩36,132 | ₩36,292 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,520 | ₩37,680 | ₩36,959 | ₩37,039 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,548 | ₩38,708 | ₩37,840 | ₩37,840 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,495 | ₩39,695 | ₩39,282 | ₩39,442 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,708 | ₩39,242 | ₩38,641 | ₩38,841 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,095 | ₩39,976 | ₩39,028 | ₩39,362 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,615 | ₩40,363 | ₩38,267 | ₩38,387 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,629 | ₩40,430 | ₩39,368 | ₩40,163 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,937 | ₩41,024 | ₩40,256 | ₩40,256 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,297 | ₩41,297 | ₩40,857 | ₩41,057 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,857 | ₩41,177 | ₩40,777 | ₩40,977 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,097 | ₩41,377 | ₩40,216 | ₩40,229 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,537 | ₩41,631 | ₩40,790 | ₩40,923 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,678 | ₩42,205 | ₩41,547 | ₩41,751 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,831 | ₩42,605 | ₩41,684 | ₩41,804 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,323 | ₩41,324 | ₩39,776 | ₩41,311 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,897 | ₩41,471 | ₩40,777 | ₩41,097 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,751 | ₩42,125 | ₩40,937 | ₩41,524 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,844 | ₩42,272 | ₩41,484 | ₩42,111 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,185 | ₩42,185 | ₩40,583 | ₩41,457 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,553 | ₩44,340 | ₩43,259 | ₩44,060 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,861 | ₩44,954 | ₩44,621 | ₩44,848 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,648 | ₩45,648 | ₩44,634 | ₩45,101 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,248 | ₩45,462 | ₩45,155 | ₩45,462 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,394 | ₩44,874 | ₩44,060 | ₩44,808 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,128 | ₩45,128 | ₩44,461 | ₩44,594 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,794 | ₩45,608 | ₩44,621 | ₩45,595 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,833 | ₩44,139 | ₩43,726 | ₩44,113 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,833 | ₩44,220 | ₩43,726 | ₩43,806 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,740 | ₩44,045 | ₩43,132 | ₩43,793 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,713 | ₩44,227 | ₩43,526 | ₩44,087 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,234 | ₩44,514 | ₩43,339 | ₩43,566 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,940 | ₩44,127 | ₩43,566 | ₩44,073 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,393 | ₩43,741 | ₩43,326 | ₩43,486 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,672 | ₩43,426 | ₩42,645 | ₩43,326 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,564 | ₩42,699 | ₩41,511 | ₩42,659 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,537 | ₩42,045 | ₩41,004 | ₩41,404 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,032 | ₩43,032 | ₩41,678 | ₩42,018 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,086 | ₩43,099 | ₩42,345 | ₩42,912 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,418 | ₩42,672 | ₩42,312 | ₩42,445 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,927 | ₩44,047 | ₩43,034 | ₩43,112 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,581 | ₩44,581 | ₩43,439 | ₩44,260 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,047 | ₩44,194 | ₩43,686 | ₩43,940 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,900 | ₩44,100 | ₩43,726 | ₩44,027 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,713 | ₩43,980 | ₩43,526 | ₩43,620 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,500 | ₩43,673 | ₩43,326 | ₩43,660 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,393 | ₩44,334 | ₩43,346 | ₩43,593 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,379 | ₩44,047 | ₩43,299 | ₩43,820 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,178 | ₩42,845 | ₩42,045 | ₩42,432 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,792 | ₩42,857 | ₩42,432 | ₩42,619 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,672 | ₩42,979 | ₩42,565 | ₩42,685 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,751 | ₩41,778 | ₩41,564 | ₩41,751 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,924 | ₩41,998 | ₩41,644 | ₩41,764 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,464 | ₩42,071 | ₩41,464 | ₩42,058 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,124 | ₩41,351 | ₩41,017 | ₩41,337 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,017 | ₩41,017 | ₩40,576 | ₩40,910 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,190 | ₩41,190 | ₩40,983 | ₩41,070 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,977 | ₩41,097 | ₩40,843 | ₩41,017 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,763 | ₩40,963 | ₩40,516 | ₩40,803 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,643 | ₩40,777 | ₩40,336 | ₩40,683 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,123 | ₩40,123 | ₩39,789 | ₩39,856 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,189 | ₩40,552 | ₩40,176 | ₩40,176 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,402 | ₩39,816 | ₩39,402 | ₩39,682 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,375 | ₩39,495 | ₩39,268 | ₩39,442 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,335 | ₩39,335 | ₩39,175 | ₩39,242 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,202 | ₩39,275 | ₩38,948 | ₩39,175 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,375 | ₩39,442 | ₩39,248 | ₩39,362 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,801 | ₩39,001 | ₩38,721 | ₩39,001 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,227 | ₩38,441 | ₩37,987 | ₩38,080 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,721 | ₩38,761 | ₩37,767 | ₩37,773 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,788 | ₩38,948 | ₩38,508 | ₩38,774 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,736 | ₩39,816 | ₩39,322 | ₩39,442 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,802 | ₩40,002 | ₩39,068 | ₩39,268 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,535 | ₩39,642 | ₩39,188 | ₩39,575 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,415 | ₩40,123 | ₩39,415 | ₩40,043 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,242 | ₩39,455 | ₩39,202 | ₩39,282 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,602 | ₩39,602 | ₩39,322 | ₩39,535 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,615 | ₩39,749 | ₩39,455 | ₩39,615 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,122 | ₩39,322 | ₩38,987 | ₩39,322 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,426 | ₩37,787 | ₩37,413 | ₩37,707 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,640 | ₩37,707 | ₩37,293 | ₩37,506 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,453 | ₩37,627 | ₩37,386 | ₩37,520 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,547 | ₩37,907 | ₩37,533 | ₩37,760 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,666 | ₩36,852 | ₩36,459 | ₩36,679 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,105 | ₩36,519 | ₩35,765 | ₩36,385 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,785 | ₩36,439 | ₩35,718 | ₩36,372 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,344 | ₩35,771 | ₩34,837 | ₩35,438 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,039 | ₩37,166 | ₩35,384 | ₩35,384 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,559 | ₩36,939 | ₩36,272 | ₩36,425 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,826 | ₩37,057 | ₩36,396 | ₩36,652 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,867 | ₩38,067 | ₩37,213 | ₩37,306 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,753 | ₩38,641 | ₩37,480 | ₩38,254 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,535 | ₩39,535 | ₩38,510 | ₩38,734 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,063 | ₩40,063 | ₩39,509 | ₩39,669 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,109 | ₩40,109 | ₩39,682 | ₩40,083 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,829 | ₩40,133 | ₩39,522 | ₩39,989 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,108 | ₩39,108 | ₩38,167 | ₩38,721 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,416 | ₩40,710 | ₩39,495 | ₩39,769 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,710 | ₩40,977 | ₩40,398 | ₩40,697 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,110 | ₩41,571 | ₩40,603 | ₩40,683 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,405 | ₩42,458 | ₩42,021 | ₩42,458 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,178 | ₩42,178 | ₩41,377 | ₩41,738 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,270 | ₩41,270 | ₩40,697 | ₩40,810 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,564 | ₩41,778 | ₩41,297 | ₩41,644 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,177 | ₩41,244 | ₩41,004 | ₩41,124 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,244 | ₩41,591 | ₩41,004 | ₩41,404 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,336 | ₩40,656 | ₩40,336 | ₩40,536 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,961 | ₩39,762 | ₩38,901 | ₩39,602 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,842 | ₩39,922 | ₩39,041 | ₩39,415 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,856 | ₩40,109 | ₩39,615 | ₩39,882 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,789 | ₩40,109 | ₩39,789 | ₩40,109 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,801 | ₩38,975 | ₩38,601 | ₩38,921 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,982 | ₩39,982 | ₩39,202 | ₩39,335 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,962 | ₩40,136 | ₩39,308 | ₩39,749 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,734 | ₩39,375 | ₩38,427 | ₩39,122 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,368 | ₩39,929 | ₩39,332 | ₩39,842 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,456 | ₩40,683 | ₩38,494 | ₩38,574 | -4.65% | 22.3만 |
|---|