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 | ₩38,425 | ₩38,485 | ₩38,305 | ₩38,345 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,132 | ₩38,132 | ₩37,411 | ₩37,464 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,373 | ₩39,373 | ₩38,973 | ₩39,113 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,174 | ₩40,174 | ₩39,934 | ₩39,947 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,934 | ₩40,147 | ₩39,707 | ₩40,000 | +0.17% | 5만 |
| 2026.10.02 | ₩39,640 | ₩40,174 | ₩39,640 | ₩40,024 | +0.97% | 8만 |
| 2026.10.01 | ₩38,799 | ₩38,998 | ₩38,652 | ₩38,933 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,799 | ₩38,986 | ₩38,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,730 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,919 | ₩38,919 | ₩38,519 | ₩38,674 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,946 | ₩38,986 | ₩38,532 | ₩38,799 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,400 | ₩39,667 | ₩39,200 | ₩39,597 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,373 | ₩39,533 | ₩39,106 | ₩39,466 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,814 | ₩39,814 | ₩39,240 | ₩39,453 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,920 | ₩40,748 | ₩39,920 | ₩40,361 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,533 | ₩40,307 | ₩39,509 | ₩40,174 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,173 | ₩39,413 | ₩39,079 | ₩39,413 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,093 | ₩39,246 | ₩39,053 | ₩39,146 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,399 | ₩38,706 | ₩37,838 | ₩38,092 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,292 | ₩38,592 | ₩38,105 | ₩38,199 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,452 | ₩38,624 | ₩38,265 | ₩38,265 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,420 | ₩39,680 | ₩39,373 | ₩39,453 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,440 | ₩39,560 | ₩39,106 | ₩39,106 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,294 | ₩40,521 | ₩40,054 | ₩40,054 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,161 | ₩40,508 | ₩40,056 | ₩40,307 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,307 | ₩40,708 | ₩40,294 | ₩40,708 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,373 | ₩39,832 | ₩39,280 | ₩39,733 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,799 | ₩39,106 | ₩38,732 | ₩39,106 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,400 | ₩39,480 | ₩38,999 | ₩39,160 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,281 | ₩40,427 | ₩39,960 | ₩40,094 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,734 | ₩40,774 | ₩40,008 | ₩40,134 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,895 | ₩41,008 | ₩40,694 | ₩40,855 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,561 | ₩40,625 | ₩40,321 | ₩40,454 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,841 | ₩40,908 | ₩40,561 | ₩40,881 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,481 | ₩40,481 | ₩39,894 | ₩39,947 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,735 | ₩41,735 | ₩41,362 | ₩41,535 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,549 | ₩41,629 | ₩41,262 | ₩41,388 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,870 | ₩43,177 | ₩42,470 | ₩42,643 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,365 | ₩44,498 | ₩43,644 | ₩43,724 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,019 | ₩45,526 | ₩45,008 | ₩45,152 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,685 | ₩44,792 | ₩44,266 | ₩44,605 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,285 | ₩44,632 | ₩44,225 | ₩44,365 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,271 | ₩44,458 | ₩44,111 | ₩44,231 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,871 | ₩44,098 | ₩43,600 | ₩43,844 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,604 | ₩43,764 | ₩43,310 | ₩43,457 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,151 | ₩44,283 | ₩43,711 | ₩44,231 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,923 | ₩43,561 | ₩42,776 | ₩43,284 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,818 | ₩44,018 | ₩43,457 | ₩43,537 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,710 | ₩43,564 | ₩42,630 | ₩43,390 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,855 | ₩41,642 | ₩40,617 | ₩41,562 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,401 | ₩40,521 | ₩39,507 | ₩40,120 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,439 | ₩39,220 | ₩38,292 | ₩39,093 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,826 | ₩39,360 | ₩38,038 | ₩38,212 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,439 | ₩38,799 | ₩38,005 | ₩38,586 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,134 | ₩40,174 | ₩39,160 | ₩39,693 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,867 | ₩39,907 | ₩39,240 | ₩39,360 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,841 | ₩41,148 | ₩40,334 | ₩40,654 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,322 | ₩41,862 | ₩41,322 | ₩41,455 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,628 | ₩41,228 | ₩40,501 | ₩41,188 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,760 | ₩40,281 | ₩39,453 | ₩39,466 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,880 | ₩40,481 | ₩39,226 | ₩40,201 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,149 | ₩42,149 | ₩41,455 | ₩41,562 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,043 | ₩43,097 | ₩41,989 | ₩42,496 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,696 | ₩42,803 | ₩42,403 | ₩42,550 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,763 | ₩42,763 | ₩41,902 | ₩41,922 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,351 | ₩44,565 | ₩43,971 | ₩44,351 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,791 | ₩44,231 | ₩43,537 | ₩44,125 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,857 | ₩43,284 | ₩42,510 | ₩43,217 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,539 | ₩45,566 | ₩44,351 | ₩44,538 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,847 | ₩47,567 | ₩46,714 | ₩47,341 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,180 | ₩46,273 | ₩44,378 | ₩44,845 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,434 | ₩47,208 | ₩46,380 | ₩46,393 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,953 | ₩47,248 | ₩45,953 | ₩47,047 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,564 | ₩44,765 | ₩43,310 | ₩44,765 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,977 | ₩43,384 | ₩42,750 | ₩42,883 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,939 | ₩44,952 | ₩43,898 | ₩44,538 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,859 | ₩45,139 | ₩44,325 | ₩44,765 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,192 | ₩45,699 | ₩44,992 | ₩44,992 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,129 | ₩49,383 | ₩47,987 | ₩48,209 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,902 | ₩48,436 | ₩47,701 | ₩48,342 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,235 | ₩48,513 | ₩47,408 | ₩47,421 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,355 | ₩48,593 | ₩47,808 | ₩47,848 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,743 | ₩48,929 | ₩48,522 | ₩48,756 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,861 | ₩47,381 | ₩46,503 | ₩47,194 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,206 | ₩46,727 | ₩44,939 | ₩46,580 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,086 | ₩46,674 | ₩45,099 | ₩45,259 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,582 | ₩48,796 | ₩45,913 | ₩47,288 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,676 | ₩49,063 | ₩48,342 | ₩48,702 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,650 | ₩49,650 | ₩47,181 | ₩47,394 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩50,010 | ₩50,651 | ₩49,598 | ₩50,384 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,932 | ₩52,053 | ₩51,212 | ₩51,425 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,318 | ₩52,279 | ₩51,118 | ₩51,946 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,638 | ₩51,599 | ₩50,624 | ₩51,332 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,571 | ₩50,691 | ₩50,024 | ₩50,344 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,957 | ₩50,838 | ₩49,730 | ₩50,691 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,065 | ₩51,198 | ₩50,359 | ₩50,798 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,439 | ₩51,852 | ₩51,252 | ₩51,706 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,597 | ₩50,371 | ₩49,597 | ₩50,171 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,089 | ₩49,183 | ₩48,014 | ₩49,116 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,367 | ₩47,341 | ₩46,263 | ₩47,274 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,327 | ₩47,007 | ₩45,806 | ₩46,554 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,210 | ₩49,210 | ₩47,928 | ₩48,222 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,570 | ₩49,770 | ₩49,250 | ₩49,463 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,851 | ₩50,851 | ₩49,717 | ₩50,117 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,184 | ₩51,532 | ₩49,957 | ₩51,492 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,890 | ₩50,304 | ₩48,195 | ₩49,076 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,543 | ₩50,458 | ₩49,466 | ₩50,291 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,302 | ₩49,196 | ₩48,195 | ₩49,183 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,821 | ₩46,821 | ₩46,127 | ₩46,127 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,699 | ₩46,714 | ₩45,699 | ₩46,647 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,019 | ₩45,553 | ₩44,992 | ₩45,446 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,045 | ₩45,139 | ₩44,245 | ₩44,658 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,965 | ₩45,339 | ₩44,872 | ₩45,152 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,391 | ₩45,206 | ₩44,181 | ₩45,112 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,484 | ₩43,564 | ₩42,910 | ₩43,097 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,430 | ₩43,764 | ₩43,310 | ₩43,617 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,512 | ₩44,645 | ₩44,245 | ₩44,565 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,030 | ₩43,684 | ₩42,990 | ₩43,684 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,656 | ₩42,897 | ₩41,842 | ₩42,323 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,124 | ₩43,457 | ₩43,097 | ₩43,417 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,771 | ₩43,771 | ₩42,843 | ₩42,843 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,711 | ₩43,737 | ₩43,430 | ₩43,591 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,898 | ₩44,885 | ₩43,898 | ₩44,098 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,990 | ₩43,158 | ₩42,643 | ₩43,017 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,109 | ₩42,723 | ₩42,002 | ₩42,723 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,509 | ₩42,229 | ₩41,509 | ₩42,163 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,561 | ₩41,415 | ₩40,454 | ₩41,268 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,801 | ₩41,128 | ₩40,801 | ₩40,935 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,040 | ₩40,614 | ₩39,880 | ₩40,467 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,015 | ₩41,095 | ₩40,381 | ₩40,641 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,172 | ₩39,493 | ₩37,558 | ₩38,239 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,412 | ₩38,706 | ₩38,125 | ₩38,332 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,611 | ₩38,412 | ₩37,565 | ₩38,332 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,532 | ₩39,169 | ₩38,532 | ₩38,906 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,383 | ₩37,645 | ₩36,383 | ₩37,645 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,278 | ₩37,278 | ₩36,130 | ₩36,290 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,518 | ₩37,678 | ₩36,957 | ₩37,037 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,546 | ₩38,706 | ₩37,838 | ₩37,838 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,493 | ₩39,693 | ₩39,280 | ₩39,440 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,706 | ₩39,240 | ₩38,639 | ₩38,839 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,093 | ₩39,974 | ₩39,026 | ₩39,360 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,613 | ₩40,361 | ₩38,265 | ₩38,385 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,627 | ₩40,427 | ₩39,366 | ₩40,161 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,935 | ₩41,021 | ₩40,254 | ₩40,254 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,295 | ₩41,295 | ₩40,855 | ₩41,055 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,855 | ₩41,175 | ₩40,774 | ₩40,975 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,095 | ₩41,375 | ₩40,214 | ₩40,227 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,535 | ₩41,629 | ₩40,788 | ₩40,921 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,675 | ₩42,203 | ₩41,545 | ₩41,749 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,829 | ₩42,603 | ₩41,682 | ₩41,802 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,321 | ₩41,322 | ₩39,773 | ₩41,308 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,895 | ₩41,469 | ₩40,774 | ₩41,095 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,749 | ₩42,123 | ₩40,935 | ₩41,522 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,842 | ₩42,269 | ₩41,482 | ₩42,109 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,183 | ₩42,183 | ₩40,581 | ₩41,455 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,551 | ₩44,338 | ₩43,257 | ₩44,058 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,859 | ₩44,952 | ₩44,618 | ₩44,845 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,646 | ₩45,646 | ₩44,632 | ₩45,099 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,246 | ₩45,459 | ₩45,152 | ₩45,459 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,391 | ₩44,872 | ₩44,058 | ₩44,805 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,126 | ₩45,126 | ₩44,458 | ₩44,592 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,792 | ₩45,606 | ₩44,618 | ₩45,593 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,831 | ₩44,137 | ₩43,724 | ₩44,111 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,831 | ₩44,218 | ₩43,724 | ₩43,804 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,737 | ₩44,043 | ₩43,130 | ₩43,791 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,711 | ₩44,225 | ₩43,524 | ₩44,084 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,231 | ₩44,512 | ₩43,337 | ₩43,564 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,938 | ₩44,125 | ₩43,564 | ₩44,071 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,390 | ₩43,739 | ₩43,324 | ₩43,484 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,670 | ₩43,424 | ₩42,643 | ₩43,324 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,562 | ₩42,696 | ₩41,509 | ₩42,656 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,535 | ₩42,042 | ₩41,001 | ₩41,402 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,030 | ₩43,030 | ₩41,675 | ₩42,016 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,083 | ₩43,097 | ₩42,343 | ₩42,910 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,416 | ₩42,670 | ₩42,309 | ₩42,443 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,924 | ₩44,044 | ₩43,031 | ₩43,110 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,578 | ₩44,578 | ₩43,437 | ₩44,258 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,044 | ₩44,191 | ₩43,684 | ₩43,938 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,898 | ₩44,098 | ₩43,724 | ₩44,024 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,711 | ₩43,978 | ₩43,524 | ₩43,617 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,497 | ₩43,671 | ₩43,324 | ₩43,657 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,390 | ₩44,331 | ₩43,344 | ₩43,591 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,377 | ₩44,044 | ₩43,297 | ₩43,818 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,176 | ₩42,843 | ₩42,042 | ₩42,429 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,790 | ₩42,855 | ₩42,429 | ₩42,616 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,670 | ₩42,977 | ₩42,563 | ₩42,683 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,749 | ₩41,775 | ₩41,562 | ₩41,749 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,922 | ₩41,996 | ₩41,642 | ₩41,762 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,462 | ₩42,069 | ₩41,462 | ₩42,056 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,121 | ₩41,348 | ₩41,015 | ₩41,335 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,015 | ₩41,015 | ₩40,574 | ₩40,908 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,188 | ₩41,188 | ₩40,981 | ₩41,068 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,975 | ₩41,095 | ₩40,841 | ₩41,015 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,761 | ₩40,961 | ₩40,514 | ₩40,801 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,641 | ₩40,774 | ₩40,334 | ₩40,681 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,120 | ₩40,120 | ₩39,787 | ₩39,854 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,187 | ₩40,550 | ₩40,174 | ₩40,174 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,400 | ₩39,814 | ₩39,400 | ₩39,680 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,373 | ₩39,493 | ₩39,266 | ₩39,440 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,333 | ₩39,333 | ₩39,173 | ₩39,240 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,200 | ₩39,273 | ₩38,946 | ₩39,173 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,373 | ₩39,440 | ₩39,246 | ₩39,360 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,799 | ₩38,999 | ₩38,719 | ₩38,999 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,225 | ₩38,439 | ₩37,985 | ₩38,078 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,719 | ₩38,759 | ₩37,765 | ₩37,771 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,786 | ₩38,946 | ₩38,506 | ₩38,772 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,733 | ₩39,814 | ₩39,320 | ₩39,440 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,800 | ₩40,000 | ₩39,066 | ₩39,266 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,533 | ₩39,640 | ₩39,186 | ₩39,573 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,413 | ₩40,120 | ₩39,413 | ₩40,040 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,240 | ₩39,453 | ₩39,200 | ₩39,280 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,600 | ₩39,600 | ₩39,320 | ₩39,533 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,613 | ₩39,747 | ₩39,453 | ₩39,613 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,119 | ₩39,320 | ₩38,985 | ₩39,320 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,424 | ₩37,785 | ₩37,411 | ₩37,705 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,638 | ₩37,705 | ₩37,291 | ₩37,505 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,451 | ₩37,625 | ₩37,384 | ₩37,518 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,545 | ₩37,905 | ₩37,531 | ₩37,758 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,664 | ₩36,851 | ₩36,457 | ₩36,677 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,103 | ₩36,517 | ₩35,763 | ₩36,383 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,783 | ₩36,437 | ₩35,716 | ₩36,370 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,342 | ₩35,769 | ₩34,835 | ₩35,436 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,037 | ₩37,164 | ₩35,382 | ₩35,382 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,557 | ₩36,937 | ₩36,270 | ₩36,423 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,824 | ₩37,055 | ₩36,394 | ₩36,650 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,865 | ₩38,065 | ₩37,211 | ₩37,304 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,751 | ₩38,639 | ₩37,478 | ₩38,252 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,533 | ₩39,533 | ₩38,508 | ₩38,732 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,060 | ₩40,060 | ₩39,507 | ₩39,667 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,107 | ₩40,107 | ₩39,680 | ₩40,080 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,827 | ₩40,131 | ₩39,520 | ₩39,987 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,106 | ₩39,106 | ₩38,165 | ₩38,719 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,414 | ₩40,708 | ₩39,493 | ₩39,767 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,708 | ₩40,975 | ₩40,395 | ₩40,694 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,108 | ₩41,569 | ₩40,601 | ₩40,681 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,403 | ₩42,456 | ₩42,018 | ₩42,456 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,176 | ₩42,176 | ₩41,375 | ₩41,735 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,268 | ₩41,268 | ₩40,694 | ₩40,808 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,562 | ₩41,775 | ₩41,295 | ₩41,642 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,175 | ₩41,242 | ₩41,001 | ₩41,121 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,242 | ₩41,589 | ₩41,001 | ₩41,402 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,334 | ₩40,654 | ₩40,334 | ₩40,534 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,959 | ₩39,760 | ₩38,899 | ₩39,600 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,840 | ₩39,920 | ₩39,039 | ₩39,413 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,854 | ₩40,107 | ₩39,613 | ₩39,880 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,787 | ₩40,107 | ₩39,787 | ₩40,107 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,799 | ₩38,973 | ₩38,599 | ₩38,919 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,980 | ₩39,980 | ₩39,200 | ₩39,333 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,960 | ₩40,134 | ₩39,306 | ₩39,747 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,732 | ₩39,373 | ₩38,425 | ₩39,119 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,366 | ₩39,927 | ₩39,330 | ₩39,840 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,454 | ₩40,681 | ₩38,492 | ₩38,572 | -4.65% | 22.3만 |
|---|