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 | ₩38,421 | ₩38,481 | ₩38,301 | ₩38,341 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,128 | ₩38,128 | ₩37,407 | ₩37,461 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,369 | ₩39,369 | ₩38,969 | ₩39,109 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,170 | ₩40,170 | ₩39,929 | ₩39,943 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,929 | ₩40,143 | ₩39,703 | ₩39,996 | +0.17% | 5만 |
| 2026.10.02 | ₩39,636 | ₩40,170 | ₩39,636 | ₩40,020 | +0.97% | 8만 |
| 2026.10.01 | ₩38,795 | ₩38,994 | ₩38,648 | ₩38,929 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,795 | ₩38,982 | ₩38,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,726 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,915 | ₩38,915 | ₩38,515 | ₩38,670 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,942 | ₩38,982 | ₩38,528 | ₩38,795 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,396 | ₩39,663 | ₩39,195 | ₩39,593 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,369 | ₩39,529 | ₩39,102 | ₩39,462 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,809 | ₩39,809 | ₩39,235 | ₩39,449 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,916 | ₩40,744 | ₩39,916 | ₩40,356 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,529 | ₩40,303 | ₩39,505 | ₩40,170 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,169 | ₩39,409 | ₩39,075 | ₩39,409 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,089 | ₩39,242 | ₩39,049 | ₩39,142 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,395 | ₩38,702 | ₩37,834 | ₩38,088 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,288 | ₩38,588 | ₩38,101 | ₩38,195 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,448 | ₩38,620 | ₩38,261 | ₩38,261 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,416 | ₩39,676 | ₩39,369 | ₩39,449 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,436 | ₩39,556 | ₩39,102 | ₩39,102 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,290 | ₩40,517 | ₩40,050 | ₩40,050 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,156 | ₩40,503 | ₩40,052 | ₩40,303 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,303 | ₩40,703 | ₩40,290 | ₩40,703 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,369 | ₩39,828 | ₩39,276 | ₩39,729 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,795 | ₩39,102 | ₩38,728 | ₩39,102 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,396 | ₩39,476 | ₩38,995 | ₩39,155 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,276 | ₩40,423 | ₩39,956 | ₩40,090 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,730 | ₩40,770 | ₩40,004 | ₩40,130 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,890 | ₩41,004 | ₩40,690 | ₩40,850 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,557 | ₩40,621 | ₩40,316 | ₩40,450 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,837 | ₩40,904 | ₩40,557 | ₩40,877 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,477 | ₩40,477 | ₩39,889 | ₩39,943 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,731 | ₩41,731 | ₩41,357 | ₩41,531 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,544 | ₩41,624 | ₩41,257 | ₩41,384 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,865 | ₩43,172 | ₩42,465 | ₩42,639 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,360 | ₩44,494 | ₩43,639 | ₩43,720 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,014 | ₩45,521 | ₩45,003 | ₩45,147 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,680 | ₩44,787 | ₩44,261 | ₩44,600 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,280 | ₩44,627 | ₩44,220 | ₩44,360 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,267 | ₩44,454 | ₩44,107 | ₩44,227 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,866 | ₩44,093 | ₩43,595 | ₩43,840 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,599 | ₩43,760 | ₩43,306 | ₩43,453 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,147 | ₩44,279 | ₩43,706 | ₩44,227 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,919 | ₩43,557 | ₩42,772 | ₩43,279 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,813 | ₩44,013 | ₩43,453 | ₩43,533 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,705 | ₩43,559 | ₩42,625 | ₩43,386 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,850 | ₩41,638 | ₩40,613 | ₩41,558 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,397 | ₩40,517 | ₩39,502 | ₩40,116 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,435 | ₩39,215 | ₩38,288 | ₩39,089 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,822 | ₩39,356 | ₩38,034 | ₩38,208 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,435 | ₩38,795 | ₩38,001 | ₩38,582 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,130 | ₩40,170 | ₩39,155 | ₩39,689 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,863 | ₩39,903 | ₩39,235 | ₩39,356 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,837 | ₩41,144 | ₩40,330 | ₩40,650 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,317 | ₩41,858 | ₩41,317 | ₩41,451 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,623 | ₩41,224 | ₩40,497 | ₩41,184 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,756 | ₩40,276 | ₩39,449 | ₩39,462 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,876 | ₩40,477 | ₩39,222 | ₩40,196 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,145 | ₩42,145 | ₩41,451 | ₩41,558 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,039 | ₩43,092 | ₩41,985 | ₩42,492 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,692 | ₩42,799 | ₩42,398 | ₩42,545 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,759 | ₩42,759 | ₩41,898 | ₩41,918 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,347 | ₩44,560 | ₩43,966 | ₩44,347 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,786 | ₩44,227 | ₩43,533 | ₩44,120 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,852 | ₩43,279 | ₩42,505 | ₩43,212 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,535 | ₩45,561 | ₩44,347 | ₩44,534 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,842 | ₩47,562 | ₩46,709 | ₩47,336 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,175 | ₩46,268 | ₩44,373 | ₩44,841 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,429 | ₩47,203 | ₩46,375 | ₩46,389 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,948 | ₩47,243 | ₩45,948 | ₩47,043 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,559 | ₩44,760 | ₩43,306 | ₩44,760 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,972 | ₩43,379 | ₩42,745 | ₩42,879 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,934 | ₩44,947 | ₩43,893 | ₩44,534 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,854 | ₩45,134 | ₩44,320 | ₩44,760 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,188 | ₩45,695 | ₩44,987 | ₩44,987 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,124 | ₩49,378 | ₩47,982 | ₩48,204 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,897 | ₩48,430 | ₩47,696 | ₩48,337 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,230 | ₩48,508 | ₩47,403 | ₩47,416 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,350 | ₩48,588 | ₩47,803 | ₩47,843 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,737 | ₩48,924 | ₩48,517 | ₩48,751 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,856 | ₩47,376 | ₩46,498 | ₩47,189 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,201 | ₩46,722 | ₩44,934 | ₩46,575 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,082 | ₩46,669 | ₩45,094 | ₩45,254 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,577 | ₩48,791 | ₩45,908 | ₩47,283 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,671 | ₩49,058 | ₩48,337 | ₩48,697 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,645 | ₩49,645 | ₩47,176 | ₩47,390 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩50,005 | ₩50,646 | ₩49,593 | ₩50,379 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,927 | ₩52,047 | ₩51,206 | ₩51,420 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,313 | ₩52,274 | ₩51,113 | ₩51,940 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,632 | ₩51,593 | ₩50,619 | ₩51,326 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,566 | ₩50,686 | ₩50,019 | ₩50,339 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,952 | ₩50,833 | ₩49,725 | ₩50,686 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,059 | ₩51,193 | ₩50,354 | ₩50,793 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,433 | ₩51,847 | ₩51,246 | ₩51,700 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,592 | ₩50,366 | ₩49,592 | ₩50,165 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,083 | ₩49,178 | ₩48,009 | ₩49,111 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,362 | ₩47,336 | ₩46,258 | ₩47,269 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,322 | ₩47,003 | ₩45,801 | ₩46,549 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,204 | ₩49,204 | ₩47,923 | ₩48,217 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,565 | ₩49,765 | ₩49,245 | ₩49,458 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,846 | ₩50,846 | ₩49,712 | ₩50,112 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,179 | ₩51,527 | ₩49,952 | ₩51,487 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,885 | ₩50,299 | ₩48,190 | ₩49,071 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,538 | ₩50,452 | ₩49,461 | ₩50,285 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,297 | ₩49,191 | ₩48,190 | ₩49,178 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,816 | ₩46,816 | ₩46,122 | ₩46,122 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,695 | ₩46,709 | ₩45,695 | ₩46,642 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,014 | ₩45,548 | ₩44,987 | ₩45,441 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,041 | ₩45,134 | ₩44,240 | ₩44,654 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,961 | ₩45,334 | ₩44,867 | ₩45,147 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,387 | ₩45,201 | ₩44,176 | ₩45,107 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,479 | ₩43,559 | ₩42,905 | ₩43,092 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,426 | ₩43,760 | ₩43,306 | ₩43,613 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,507 | ₩44,640 | ₩44,240 | ₩44,560 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,026 | ₩43,679 | ₩42,986 | ₩43,679 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,652 | ₩42,892 | ₩41,838 | ₩42,318 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,119 | ₩43,453 | ₩43,092 | ₩43,413 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,766 | ₩43,766 | ₩42,839 | ₩42,839 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,706 | ₩43,733 | ₩43,426 | ₩43,586 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,893 | ₩44,881 | ₩43,893 | ₩44,093 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩42,986 | ₩43,154 | ₩42,639 | ₩43,012 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,105 | ₩42,719 | ₩41,998 | ₩42,719 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,504 | ₩42,225 | ₩41,504 | ₩42,158 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,557 | ₩41,411 | ₩40,450 | ₩41,264 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,797 | ₩41,124 | ₩40,797 | ₩40,930 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,036 | ₩40,610 | ₩39,876 | ₩40,463 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,010 | ₩41,090 | ₩40,377 | ₩40,637 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,168 | ₩39,489 | ₩37,554 | ₩38,235 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,408 | ₩38,702 | ₩38,121 | ₩38,328 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,607 | ₩38,408 | ₩37,561 | ₩38,328 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,528 | ₩39,165 | ₩38,528 | ₩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 | ₩36,126 | ₩36,286 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,514 | ₩37,674 | ₩36,953 | ₩37,033 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,542 | ₩38,702 | ₩37,834 | ₩37,834 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,489 | ₩39,689 | ₩39,276 | ₩39,436 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,702 | ₩39,235 | ₩38,635 | ₩38,835 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,089 | ₩39,969 | ₩39,022 | ₩39,356 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,609 | ₩40,356 | ₩38,261 | ₩38,381 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,622 | ₩40,423 | ₩39,362 | ₩40,156 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,930 | ₩41,017 | ₩40,250 | ₩40,250 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,291 | ₩41,291 | ₩40,850 | ₩41,050 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,850 | ₩41,171 | ₩40,770 | ₩40,970 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,090 | ₩41,371 | ₩40,210 | ₩40,223 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,531 | ₩41,624 | ₩40,784 | ₩40,917 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,671 | ₩42,198 | ₩41,540 | ₩41,744 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,824 | ₩42,599 | ₩41,678 | ₩41,798 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,316 | ₩41,317 | ₩39,769 | ₩41,304 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,890 | ₩41,464 | ₩40,770 | ₩41,090 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,744 | ₩42,118 | ₩40,930 | ₩41,518 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,838 | ₩42,265 | ₩41,478 | ₩42,105 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,178 | ₩42,178 | ₩40,577 | ₩41,451 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,546 | ₩44,333 | ₩43,252 | ₩44,053 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,854 | ₩44,947 | ₩44,614 | ₩44,841 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,641 | ₩45,641 | ₩44,627 | ₩45,094 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,241 | ₩45,454 | ₩45,147 | ₩45,454 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,387 | ₩44,867 | ₩44,053 | ₩44,801 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,121 | ₩45,121 | ₩44,454 | ₩44,587 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,787 | ₩45,601 | ₩44,614 | ₩45,588 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,826 | ₩44,132 | ₩43,720 | ₩44,107 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,826 | ₩44,213 | ₩43,720 | ₩43,800 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,733 | ₩44,038 | ₩43,126 | ₩43,786 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,706 | ₩44,220 | ₩43,519 | ₩44,080 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,227 | ₩44,507 | ₩43,333 | ₩43,559 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,933 | ₩44,120 | ₩43,559 | ₩44,067 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,386 | ₩43,734 | ₩43,319 | ₩43,479 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,665 | ₩43,419 | ₩42,639 | ₩43,319 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,558 | ₩42,692 | ₩41,504 | ₩42,652 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,531 | ₩42,038 | ₩40,997 | ₩41,397 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,026 | ₩43,026 | ₩41,671 | ₩42,011 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,079 | ₩43,092 | ₩42,338 | ₩42,905 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,412 | ₩42,665 | ₩42,305 | ₩42,438 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,920 | ₩44,040 | ₩43,027 | ₩43,106 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,574 | ₩44,574 | ₩43,433 | ₩44,253 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,040 | ₩44,187 | ₩43,679 | ₩43,933 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,893 | ₩44,093 | ₩43,720 | ₩44,020 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,706 | ₩43,973 | ₩43,519 | ₩43,613 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,493 | ₩43,666 | ₩43,319 | ₩43,653 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,386 | ₩44,327 | ₩43,339 | ₩43,586 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,373 | ₩44,040 | ₩43,292 | ₩43,813 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,171 | ₩42,839 | ₩42,038 | ₩42,425 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,785 | ₩42,851 | ₩42,425 | ₩42,612 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,665 | ₩42,972 | ₩42,558 | ₩42,679 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,744 | ₩41,771 | ₩41,558 | ₩41,744 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,918 | ₩41,991 | ₩41,638 | ₩41,758 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,457 | ₩42,065 | ₩41,457 | ₩42,051 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,117 | ₩41,344 | ₩41,010 | ₩41,331 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,010 | ₩41,010 | ₩40,570 | ₩40,904 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,184 | ₩41,184 | ₩40,977 | ₩41,064 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,970 | ₩41,090 | ₩40,837 | ₩41,010 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,757 | ₩40,957 | ₩40,510 | ₩40,797 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,637 | ₩40,770 | ₩40,330 | ₩40,677 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,116 | ₩40,116 | ₩39,783 | ₩39,849 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,183 | ₩40,546 | ₩40,170 | ₩40,170 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,396 | ₩39,809 | ₩39,396 | ₩39,676 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,369 | ₩39,489 | ₩39,262 | ₩39,436 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,329 | ₩39,329 | ₩39,169 | ₩39,235 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,195 | ₩39,269 | ₩38,942 | ₩39,169 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,369 | ₩39,436 | ₩39,242 | ₩39,356 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,795 | ₩38,995 | ₩38,715 | ₩38,995 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,221 | ₩38,435 | ₩37,981 | ₩38,074 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,715 | ₩38,755 | ₩37,761 | ₩37,767 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,782 | ₩38,942 | ₩38,501 | ₩38,768 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,729 | ₩39,809 | ₩39,316 | ₩39,436 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,796 | ₩39,996 | ₩39,062 | ₩39,262 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,529 | ₩39,636 | ₩39,182 | ₩39,569 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,409 | ₩40,116 | ₩39,409 | ₩40,036 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,235 | ₩39,449 | ₩39,195 | ₩39,276 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,596 | ₩39,596 | ₩39,316 | ₩39,529 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,609 | ₩39,743 | ₩39,449 | ₩39,609 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,115 | ₩39,316 | ₩38,981 | ₩39,316 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,421 | ₩37,781 | ₩37,407 | ₩37,701 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,634 | ₩37,701 | ₩37,287 | ₩37,501 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,447 | ₩37,621 | ₩37,380 | ₩37,514 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,541 | ₩37,901 | ₩37,527 | ₩37,754 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,660 | ₩36,847 | ₩36,453 | ₩36,673 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,099 | ₩36,513 | ₩35,759 | ₩36,380 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,779 | ₩36,433 | ₩35,712 | ₩36,366 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,339 | ₩35,766 | ₩34,831 | ₩35,432 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,033 | ₩37,160 | ₩35,379 | ₩35,379 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,553 | ₩36,933 | ₩36,266 | ₩36,420 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,820 | ₩37,051 | ₩36,390 | ₩36,646 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,861 | ₩38,061 | ₩37,207 | ₩37,300 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,747 | ₩38,635 | ₩37,474 | ₩38,248 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,529 | ₩39,529 | ₩38,504 | ₩38,728 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,056 | ₩40,056 | ₩39,502 | ₩39,663 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,103 | ₩40,103 | ₩39,676 | ₩40,076 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,823 | ₩40,127 | ₩39,516 | ₩39,983 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,102 | ₩39,102 | ₩38,161 | ₩38,715 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,410 | ₩40,703 | ₩39,489 | ₩39,763 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,703 | ₩40,970 | ₩40,391 | ₩40,690 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,104 | ₩41,564 | ₩40,597 | ₩40,677 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,398 | ₩42,452 | ₩42,014 | ₩42,452 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,171 | ₩42,171 | ₩41,371 | ₩41,731 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,264 | ₩41,264 | ₩40,690 | ₩40,804 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,558 | ₩41,771 | ₩41,291 | ₩41,638 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,171 | ₩41,237 | ₩40,997 | ₩41,117 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,237 | ₩41,584 | ₩40,997 | ₩41,397 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,330 | ₩40,650 | ₩40,330 | ₩40,530 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,955 | ₩39,756 | ₩38,895 | ₩39,596 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,836 | ₩39,916 | ₩39,035 | ₩39,409 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,849 | ₩40,103 | ₩39,609 | ₩39,876 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,783 | ₩40,103 | ₩39,783 | ₩40,103 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,795 | ₩38,969 | ₩38,595 | ₩38,915 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,976 | ₩39,976 | ₩39,195 | ₩39,329 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,956 | ₩40,130 | ₩39,302 | ₩39,743 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,728 | ₩39,369 | ₩38,421 | ₩39,115 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,362 | ₩39,923 | ₩39,326 | ₩39,836 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,450 | ₩40,677 | ₩38,488 | ₩38,568 | -4.65% | 22.3만 |
|---|