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 | ₩38,439 | ₩38,499 | ₩38,319 | ₩38,359 | -0.21% | 1.7만 |
| 2026.10.08 | ₩38,145 | ₩38,145 | ₩37,424 | ₩37,478 | -1.75% | 10.8만 |
| 2026.10.07 | ₩39,387 | ₩39,387 | ₩38,986 | ₩39,127 | -0.66% | 2.5만 |
| 2026.10.06 | ₩40,188 | ₩40,188 | ₩39,948 | ₩39,961 | -0.56% | 4.5만 |
| 2026.10.05 | ₩39,948 | ₩40,161 | ₩39,721 | ₩40,014 | +0.17% | 5만 |
| 2026.10.02 | ₩39,654 | ₩40,188 | ₩39,654 | ₩40,038 | +0.97% | 8만 |
| 2026.10.01 | ₩38,813 | ₩39,012 | ₩38,666 | ₩38,946 | +0.34% | 1.6만 |
| 2026.09.30 | ₩38,813 | ₩39,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,743 |
| -0.18% |
| 4.8만 |
| 2026.09.29 | ₩38,933 | ₩38,933 | ₩38,532 | ₩38,687 | -0.63% | 5만 |
|---|
| 2026.09.28 | ₩38,960 | ₩39,000 | ₩38,546 | ₩38,813 | -0.38% | 4.4만 |
|---|
| 2026.09.25 | ₩39,414 | ₩39,681 | ₩39,213 | ₩39,611 | +0.50% | 3.4만 |
|---|
| 2026.09.24 | ₩39,387 | ₩39,547 | ₩39,120 | ₩39,480 | +0.24% | 3.6만 |
|---|
| 2026.09.23 | ₩39,828 | ₩39,828 | ₩39,253 | ₩39,467 | -0.91% | 4.5만 |
|---|
| 2026.09.22 | ₩39,934 | ₩40,762 | ₩39,934 | ₩40,375 | +1.10% | 5.4만 |
|---|
| 2026.09.21 | ₩39,547 | ₩40,322 | ₩39,523 | ₩40,188 | +1.62% | 9.5만 |
|---|
| 2026.09.18 | ₩39,187 | ₩39,427 | ₩39,093 | ₩39,427 | +0.61% | 6만 |
|---|
| 2026.09.17 | ₩39,107 | ₩39,260 | ₩39,066 | ₩39,160 | +0.14% | 2.4만 |
|---|
| 2026.09.16 | ₩38,412 | ₩38,719 | ₩37,852 | ₩38,105 | -0.80% | 4.5만 |
|---|
| 2026.09.15 | ₩38,305 | ₩38,606 | ₩38,119 | ₩38,212 | -0.24% | 5.2만 |
|---|
| 2026.09.14 | ₩38,466 | ₩38,638 | ₩38,279 | ₩38,279 | -0.49% | 7.9만 |
|---|
| 2026.09.11 | ₩39,434 | ₩39,694 | ₩39,387 | ₩39,467 | +0.08% | 3.9만 |
|---|
| 2026.09.10 | ₩39,454 | ₩39,574 | ₩39,120 | ₩39,120 | -0.85% | 5.5만 |
|---|
| 2026.09.09 | ₩40,308 | ₩40,535 | ₩40,068 | ₩40,068 | -0.60% | 4.5만 |
|---|
| 2026.09.08 | ₩40,175 | ₩40,522 | ₩40,071 | ₩40,322 | +0.37% | 6.1만 |
|---|
| 2026.09.04 | ₩40,322 | ₩40,722 | ₩40,308 | ₩40,722 | +0.99% | 10.3만 |
|---|
| 2026.09.03 | ₩39,387 | ₩39,846 | ₩39,293 | ₩39,747 | +0.92% | 10.1만 |
|---|
| 2026.09.02 | ₩38,813 | ₩39,120 | ₩38,746 | ₩39,120 | +0.79% | 4.6만 |
|---|
| 2026.09.01 | ₩39,414 | ₩39,494 | ₩39,013 | ₩39,173 | -0.61% | 9.5만 |
|---|
| 2026.08.31 | ₩40,295 | ₩40,442 | ₩39,974 | ₩40,108 | -0.46% | 5.7만 |
|---|
| 2026.08.28 | ₩40,749 | ₩40,789 | ₩40,022 | ₩40,148 | -1.47% | 6만 |
|---|
| 2026.08.27 | ₩40,909 | ₩41,022 | ₩40,709 | ₩40,869 | -0.10% | 12.7만 |
|---|
| 2026.08.26 | ₩40,575 | ₩40,639 | ₩40,335 | ₩40,468 | -0.26% | 5만 |
|---|
| 2026.08.25 | ₩40,856 | ₩40,922 | ₩40,575 | ₩40,896 | +0.10% | 8.8만 |
|---|
| 2026.08.24 | ₩40,495 | ₩40,495 | ₩39,908 | ₩39,961 | -1.32% | 12.4만 |
|---|
| 2026.08.21 | ₩41,750 | ₩41,750 | ₩41,376 | ₩41,550 | -0.48% | 5.3만 |
|---|
| 2026.08.20 | ₩41,563 | ₩41,643 | ₩41,276 | ₩41,403 | -0.39% | 7.6만 |
|---|
| 2026.08.19 | ₩42,885 | ₩43,192 | ₩42,484 | ₩42,658 | -0.53% | 14.4만 |
|---|
| 2026.08.18 | ₩44,380 | ₩44,514 | ₩43,659 | ₩43,740 | -1.44% | 8.5만 |
|---|
| 2026.08.17 | ₩45,035 | ₩45,542 | ₩45,024 | ₩45,168 | +0.30% | 11.8만 |
|---|
| 2026.08.14 | ₩44,701 | ₩44,808 | ₩44,282 | ₩44,621 | -0.18% | 8.7만 |
|---|
| 2026.08.13 | ₩44,300 | ₩44,647 | ₩44,240 | ₩44,380 | +0.18% | 6.3만 |
|---|
| 2026.08.12 | ₩44,287 | ₩44,474 | ₩44,127 | ₩44,247 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩43,886 | ₩44,113 | ₩43,615 | ₩43,860 | -0.06% | 8.8만 |
|---|
| 2026.08.10 | ₩43,619 | ₩43,780 | ₩43,326 | ₩43,472 | -0.34% | 9.6만 |
|---|
| 2026.08.07 | ₩44,167 | ₩44,299 | ₩43,726 | ₩44,247 | +0.18% | 11.1만 |
|---|
| 2026.08.06 | ₩42,938 | ₩43,577 | ₩42,792 | ₩43,299 | +0.84% | 15.6만 |
|---|
| 2026.08.05 | ₩43,833 | ₩44,033 | ₩43,472 | ₩43,553 | -0.64% | 9.2만 |
|---|
| 2026.08.04 | ₩42,725 | ₩43,579 | ₩42,645 | ₩43,406 | +1.59% | 12.5만 |
|---|
| 2026.08.03 | ₩40,869 | ₩41,657 | ₩40,631 | ₩41,577 | +1.73% | 12.6만 |
|---|
| 2026.07.31 | ₩40,415 | ₩40,535 | ₩39,520 | ₩40,135 | -0.69% | 17만 |
|---|
| 2026.07.30 | ₩38,452 | ₩39,233 | ₩38,305 | ₩39,107 | +1.70% | 20.2만 |
|---|
| 2026.07.29 | ₩38,840 | ₩39,374 | ₩38,052 | ₩38,225 | -1.58% | 10만 |
|---|
| 2026.07.28 | ₩38,452 | ₩38,813 | ₩38,018 | ₩38,599 | +0.38% | 14.2만 |
|---|
| 2026.07.27 | ₩40,148 | ₩40,188 | ₩39,173 | ₩39,707 | -1.10% | 9.9만 |
|---|
| 2026.07.24 | ₩39,881 | ₩39,921 | ₩39,253 | ₩39,374 | -1.27% | 8.6만 |
|---|
| 2026.07.23 | ₩40,856 | ₩41,163 | ₩40,348 | ₩40,669 | -0.46% | 11.1만 |
|---|
| 2026.07.22 | ₩41,336 | ₩41,877 | ₩41,336 | ₩41,470 | +0.32% | 19만 |
|---|
| 2026.07.21 | ₩40,642 | ₩41,243 | ₩40,515 | ₩41,203 | +1.38% | 13.5만 |
|---|
| 2026.07.20 | ₩39,774 | ₩40,295 | ₩39,467 | ₩39,480 | -0.74% | 10.7만 |
|---|
| 2026.07.17 | ₩39,894 | ₩40,495 | ₩39,240 | ₩40,215 | +0.80% | 16.9만 |
|---|
| 2026.07.16 | ₩42,164 | ₩42,164 | ₩41,470 | ₩41,577 | -1.39% | 9.1만 |
|---|
| 2026.07.15 | ₩43,059 | ₩43,112 | ₩42,004 | ₩42,511 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩42,711 | ₩42,818 | ₩42,418 | ₩42,565 | -0.34% | 5.7만 |
|---|
| 2026.07.13 | ₩42,778 | ₩42,778 | ₩41,917 | ₩41,937 | -1.97% | 14.2만 |
|---|
| 2026.07.10 | ₩44,367 | ₩44,581 | ₩43,987 | ₩44,367 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩43,806 | ₩44,247 | ₩43,553 | ₩44,140 | +0.76% | 8.4만 |
|---|
| 2026.07.08 | ₩42,872 | ₩43,299 | ₩42,525 | ₩43,232 | +0.84% | 16.2만 |
|---|
| 2026.07.07 | ₩45,555 | ₩45,582 | ₩44,367 | ₩44,554 | -2.20% | 15.3만 |
|---|
| 2026.07.06 | ₩46,864 | ₩47,583 | ₩46,730 | ₩47,358 | +1.05% | 11.2만 |
|---|
| 2026.07.02 | ₩46,196 | ₩46,290 | ₩44,394 | ₩44,861 | -2.89% | 29.5만 |
|---|
| 2026.07.01 | ₩46,450 | ₩47,224 | ₩46,396 | ₩46,410 | -0.09% | 28.6만 |
|---|
| 2026.06.30 | ₩45,969 | ₩47,264 | ₩45,969 | ₩47,064 | +2.38% | 33.4만 |
|---|
| 2026.06.29 | ₩43,579 | ₩44,781 | ₩43,326 | ₩44,781 | +2.76% | 28.5만 |
|---|
| 2026.06.26 | ₩42,992 | ₩43,399 | ₩42,765 | ₩42,898 | -0.22% | 7.6만 |
|---|
| 2026.06.25 | ₩44,954 | ₩44,968 | ₩43,913 | ₩44,554 | -0.89% | 12.8만 |
|---|
| 2026.06.24 | ₩44,874 | ₩45,155 | ₩44,340 | ₩44,781 | -0.21% | 12.6만 |
|---|
| 2026.06.23 | ₩45,208 | ₩45,716 | ₩45,008 | ₩45,008 | -0.44% | 19.4만 |
|---|
| 2026.06.22 | ₩48,146 | ₩49,401 | ₩48,004 | ₩48,226 | +0.17% | 13.1만 |
|---|
| 2026.06.18 | ₩47,919 | ₩48,453 | ₩47,718 | ₩48,359 | +0.92% | 8.5만 |
|---|
| 2026.06.17 | ₩48,252 | ₩48,530 | ₩47,425 | ₩47,438 | -1.69% | 8.3만 |
|---|
| 2026.06.16 | ₩48,372 | ₩48,610 | ₩47,825 | ₩47,865 | -1.05% | 7.9만 |
|---|
| 2026.06.15 | ₩48,760 | ₩48,947 | ₩48,539 | ₩48,773 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩46,877 | ₩47,398 | ₩46,519 | ₩47,211 | +0.71% | 5.3만 |
|---|
| 2026.06.11 | ₩45,222 | ₩46,744 | ₩44,954 | ₩46,597 | +3.04% | 17.1만 |
|---|
| 2026.06.10 | ₩46,103 | ₩46,690 | ₩45,115 | ₩45,275 | -1.80% | 19.8만 |
|---|
| 2026.06.09 | ₩48,599 | ₩48,813 | ₩45,929 | ₩47,304 | -2.66% | 13.2만 |
|---|
| 2026.06.08 | ₩48,693 | ₩49,080 | ₩48,359 | ₩48,720 | +0.05% | 9.4만 |
|---|
| 2026.06.05 | ₩49,668 | ₩49,668 | ₩47,198 | ₩47,411 | -4.54% | 22만 |
|---|
| 2026.06.04 | ₩50,028 | ₩50,669 | ₩49,616 | ₩50,402 | +0.75% | 11만 |
|---|
| 2026.06.03 | ₩51,951 | ₩52,071 | ₩51,230 | ₩51,443 | -0.98% | 10.4만 |
|---|
| 2026.06.02 | ₩51,337 | ₩52,298 | ₩51,136 | ₩51,964 | +1.22% | 16.7만 |
|---|
| 2026.06.01 | ₩50,656 | ₩51,617 | ₩50,642 | ₩51,350 | +1.37% | 21.6만 |
|---|
| 2026.05.29 | ₩50,589 | ₩50,709 | ₩50,041 | ₩50,362 | -0.45% | 12.5만 |
|---|
| 2026.05.28 | ₩49,975 | ₩50,856 | ₩49,748 | ₩50,709 | +1.47% | 14.9만 |
|---|
| 2026.05.27 | ₩51,083 | ₩51,216 | ₩50,377 | ₩50,816 | -0.52% | 15.2만 |
|---|
| 2026.05.26 | ₩51,457 | ₩51,871 | ₩51,270 | ₩51,724 | +0.52% | 15.5만 |
|---|
| 2026.05.22 | ₩49,614 | ₩50,389 | ₩49,614 | ₩50,188 | +1.16% | 15.2만 |
|---|
| 2026.05.21 | ₩48,105 | ₩49,200 | ₩48,031 | ₩49,134 | +2.14% | 8.2만 |
|---|
| 2026.05.20 | ₩46,383 | ₩47,358 | ₩46,279 | ₩47,291 | +1.96% | 7.2만 |
|---|
| 2026.05.19 | ₩46,343 | ₩47,024 | ₩45,822 | ₩46,570 | +0.49% | 10.9만 |
|---|
| 2026.05.18 | ₩49,227 | ₩49,227 | ₩47,945 | ₩48,239 | -2.01% | 11만 |
|---|
| 2026.05.15 | ₩49,587 | ₩49,788 | ₩49,267 | ₩49,481 | -0.22% | 8만 |
|---|
| 2026.05.14 | ₩50,869 | ₩50,869 | ₩49,734 | ₩50,135 | -1.44% | 17.9만 |
|---|
| 2026.05.13 | ₩50,202 | ₩51,550 | ₩49,975 | ₩51,510 | +2.61% | 12.5만 |
|---|
| 2026.05.12 | ₩49,908 | ₩50,322 | ₩48,212 | ₩49,093 | -1.63% | 8.6만 |
|---|
| 2026.05.11 | ₩49,561 | ₩50,475 | ₩49,483 | ₩50,308 | +1.51% | 13.3만 |
|---|
| 2026.05.08 | ₩48,319 | ₩49,214 | ₩48,212 | ₩49,200 | +1.82% | 7.2만 |
|---|
| 2026.05.07 | ₩46,837 | ₩46,837 | ₩46,143 | ₩46,143 | -1.48% | 2.7만 |
|---|
| 2026.05.06 | ₩45,716 | ₩46,730 | ₩45,716 | ₩46,663 | +2.07% | 7.4만 |
|---|
| 2026.05.05 | ₩45,035 | ₩45,569 | ₩45,008 | ₩45,462 | +0.95% | 4만 |
|---|
| 2026.05.04 | ₩45,061 | ₩45,155 | ₩44,260 | ₩44,674 | -0.86% | 8.1만 |
|---|
| 2026.05.01 | ₩44,981 | ₩45,355 | ₩44,888 | ₩45,168 | +0.42% | 2.1만 |
|---|
| 2026.04.30 | ₩44,407 | ₩45,222 | ₩44,196 | ₩45,128 | +1.62% | 4.6만 |
|---|
| 2026.04.29 | ₩43,499 | ₩43,579 | ₩42,925 | ₩43,112 | -0.89% | 12.1만 |
|---|
| 2026.04.28 | ₩43,446 | ₩43,780 | ₩43,326 | ₩43,633 | +0.43% | 2.2만 |
|---|
| 2026.04.27 | ₩44,527 | ₩44,661 | ₩44,260 | ₩44,581 | +0.12% | 2.7만 |
|---|
| 2026.04.24 | ₩43,045 | ₩43,699 | ₩43,005 | ₩43,699 | +1.52% | 1.7만 |
|---|
| 2026.04.23 | ₩42,671 | ₩42,912 | ₩41,857 | ₩42,338 | -0.78% | 2.6만 |
|---|
| 2026.04.22 | ₩43,139 | ₩43,472 | ₩43,112 | ₩43,432 | +0.68% | 3.1만 |
|---|
| 2026.04.21 | ₩43,786 | ₩43,786 | ₩42,858 | ₩42,858 | -2.12% | 1.8만 |
|---|
| 2026.04.20 | ₩43,726 | ₩43,753 | ₩43,446 | ₩43,606 | -0.27% | 1.7만 |
|---|
| 2026.04.17 | ₩43,913 | ₩44,901 | ₩43,913 | ₩44,113 | +0.46% | 3.7만 |
|---|
| 2026.04.16 | ₩43,005 | ₩43,173 | ₩42,658 | ₩43,032 | +0.06% | 1.8만 |
|---|
| 2026.04.15 | ₩42,124 | ₩42,738 | ₩42,017 | ₩42,738 | +1.46% | 2.8만 |
|---|
| 2026.04.14 | ₩41,523 | ₩42,244 | ₩41,523 | ₩42,177 | +1.58% | 2.5만 |
|---|
| 2026.04.13 | ₩40,575 | ₩41,430 | ₩40,468 | ₩41,283 | +1.74% | 1.7만 |
|---|
| 2026.04.10 | ₩40,816 | ₩41,143 | ₩40,816 | ₩40,949 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩40,055 | ₩40,629 | ₩39,894 | ₩40,482 | +1.07% | 6.9만 |
|---|
| 2026.04.08 | ₩41,029 | ₩41,109 | ₩40,395 | ₩40,655 | -0.91% | 6.5만 |
|---|
| 2026.04.07 | ₩38,185 | ₩39,507 | ₩37,571 | ₩38,252 | +0.17% | 5.6만 |
|---|
| 2026.04.06 | ₩38,426 | ₩38,719 | ₩38,139 | ₩38,346 | -0.21% | 3만 |
|---|
| 2026.04.02 | ₩37,625 | ₩38,426 | ₩37,578 | ₩38,346 | +1.92% | 1.6만 |
|---|
| 2026.04.01 | ₩38,546 | ₩39,183 | ₩38,546 | ₩38,920 | +0.97% | 3만 |
|---|
| 2026.03.31 | ₩36,396 | ₩37,658 | ₩36,396 | ₩37,658 | +3.47% | 2.4만 |
|---|
| 2026.03.30 | ₩37,291 | ₩37,291 | ₩36,143 | ₩36,303 | -2.65% | 5.1만 |
|---|
| 2026.03.27 | ₩37,531 | ₩37,691 | ₩36,970 | ₩37,050 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩38,559 | ₩38,719 | ₩37,852 | ₩37,852 | -1.84% | 2.3만 |
|---|
| 2026.03.25 | ₩39,507 | ₩39,707 | ₩39,293 | ₩39,454 | -0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩38,719 | ₩39,253 | ₩38,653 | ₩38,853 | +0.34% | 4.3만 |
|---|
| 2026.03.23 | ₩39,107 | ₩39,988 | ₩39,040 | ₩39,374 | +0.68% | 14.9만 |
|---|
| 2026.03.20 | ₩39,627 | ₩40,375 | ₩38,279 | ₩38,399 | -3.10% | 3.9만 |
|---|
| 2026.03.19 | ₩39,641 | ₩40,442 | ₩39,380 | ₩40,175 | +1.35% | 4.2만 |
|---|
| 2026.03.18 | ₩40,949 | ₩41,036 | ₩40,268 | ₩40,268 | -1.66% | 3.2만 |
|---|
| 2026.03.17 | ₩41,310 | ₩41,310 | ₩40,869 | ₩41,069 | -0.58% | 2.1만 |
|---|
| 2026.03.16 | ₩40,869 | ₩41,189 | ₩40,789 | ₩40,989 | +0.29% | 3.2만 |
|---|
| 2026.03.13 | ₩41,109 | ₩41,390 | ₩40,228 | ₩40,241 | -2.11% | 5.4만 |
|---|
| 2026.03.12 | ₩41,550 | ₩41,643 | ₩40,802 | ₩40,936 | -1.48% | 4.8만 |
|---|
| 2026.03.11 | ₩41,690 | ₩42,217 | ₩41,559 | ₩41,763 | +0.18% | 1만 |
|---|
| 2026.03.10 | ₩41,844 | ₩42,618 | ₩41,697 | ₩41,817 | -0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩40,335 | ₩41,336 | ₩39,787 | ₩41,323 | +2.45% | 5.4만 |
|---|
| 2026.03.06 | ₩40,909 | ₩41,483 | ₩40,789 | ₩41,109 | +0.49% | 3.5만 |
|---|
| 2026.03.05 | ₩41,763 | ₩42,137 | ₩40,949 | ₩41,537 | -0.54% | 3.2만 |
|---|
| 2026.03.04 | ₩41,857 | ₩42,284 | ₩41,496 | ₩42,124 | +0.64% | 5.9만 |
|---|
| 2026.03.03 | ₩42,197 | ₩42,197 | ₩40,595 | ₩41,470 | -1.72% | 11.3만 |
|---|
| 2026.03.02 | ₩43,566 | ₩44,354 | ₩43,272 | ₩44,073 | +1.16% | 6.3만 |
|---|
| 2026.02.27 | ₩44,874 | ₩44,968 | ₩44,634 | ₩44,861 | -0.03% | 5만 |
|---|
| 2026.02.26 | ₩45,662 | ₩45,662 | ₩44,647 | ₩45,115 | -1.20% | 3만 |
|---|
| 2026.02.25 | ₩45,262 | ₩45,475 | ₩45,168 | ₩45,475 | +0.47% | 2.6만 |
|---|
| 2026.02.24 | ₩44,407 | ₩44,888 | ₩44,073 | ₩44,821 | +0.93% | 4.6만 |
|---|
| 2026.02.23 | ₩45,141 | ₩45,141 | ₩44,474 | ₩44,607 | -1.18% | 4.6만 |
|---|
| 2026.02.20 | ₩44,808 | ₩45,622 | ₩44,634 | ₩45,609 | +1.79% | 8.9만 |
|---|
| 2026.02.19 | ₩43,846 | ₩44,152 | ₩43,740 | ₩44,127 | +0.64% | 3만 |
|---|
| 2026.02.18 | ₩43,846 | ₩44,234 | ₩43,740 | ₩43,820 | -0.06% | 2.7만 |
|---|
| 2026.02.17 | ₩43,753 | ₩44,059 | ₩43,145 | ₩43,806 | +0.12% | 2.8만 |
|---|
| 2026.02.13 | ₩43,726 | ₩44,240 | ₩43,539 | ₩44,100 | +0.85% | 3.3만 |
|---|
| 2026.02.12 | ₩44,247 | ₩44,527 | ₩43,352 | ₩43,579 | -1.51% | 4.2만 |
|---|
| 2026.02.11 | ₩43,953 | ₩44,140 | ₩43,579 | ₩44,087 | +0.30% | 4만 |
|---|
| 2026.02.10 | ₩43,406 | ₩43,754 | ₩43,339 | ₩43,499 | +0.22% | 3만 |
|---|
| 2026.02.09 | ₩42,685 | ₩43,439 | ₩42,658 | ₩43,339 | +1.53% | 3.4만 |
|---|
| 2026.02.06 | ₩41,577 | ₩42,711 | ₩41,523 | ₩42,671 | +2.63% | 6.2만 |
|---|
| 2026.02.05 | ₩41,550 | ₩42,057 | ₩41,016 | ₩41,416 | -0.32% | 8.8만 |
|---|
| 2026.02.04 | ₩43,045 | ₩43,045 | ₩41,690 | ₩42,031 | -2.36% | 6.3만 |
|---|
| 2026.02.03 | ₩43,099 | ₩43,112 | ₩42,358 | ₩42,925 | -0.40% | 6.2만 |
|---|
| 2026.02.02 | ₩42,431 | ₩42,685 | ₩42,324 | ₩42,458 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩43,940 | ₩44,060 | ₩43,047 | ₩43,125 | -1.85% | 6.6만 |
|---|
| 2026.01.29 | ₩44,594 | ₩44,594 | ₩43,452 | ₩44,274 | -0.72% | 6.1만 |
|---|
| 2026.01.28 | ₩44,060 | ₩44,207 | ₩43,699 | ₩43,953 | -0.24% | 6.1만 |
|---|
| 2026.01.27 | ₩43,913 | ₩44,113 | ₩43,740 | ₩44,040 | +0.29% | 3.1만 |
|---|
| 2026.01.26 | ₩43,726 | ₩43,993 | ₩43,539 | ₩43,633 | -0.21% | 5만 |
|---|
| 2026.01.23 | ₩43,513 | ₩43,686 | ₩43,339 | ₩43,673 | +0.37% | 2.2만 |
|---|
| 2026.01.22 | ₩43,406 | ₩44,347 | ₩43,359 | ₩43,606 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩43,392 | ₩44,060 | ₩43,312 | ₩43,833 | +1.02% | 8.3만 |
|---|
| 2026.01.20 | ₩42,191 | ₩42,858 | ₩42,057 | ₩42,444 | +0.60% | 7.4만 |
|---|
| 2026.01.16 | ₩42,805 | ₩42,870 | ₩42,444 | ₩42,631 | -0.41% | 5.4만 |
|---|
| 2026.01.15 | ₩42,685 | ₩42,992 | ₩42,578 | ₩42,698 | +0.03% | 8.2만 |
|---|
| 2026.01.14 | ₩41,763 | ₩41,790 | ₩41,577 | ₩41,763 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩41,937 | ₩42,010 | ₩41,657 | ₩41,777 | -0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩41,476 | ₩42,084 | ₩41,476 | ₩42,071 | +1.43% | 4.8만 |
|---|
| 2026.01.09 | ₩41,136 | ₩41,363 | ₩41,029 | ₩41,350 | +0.52% | 2.9만 |
|---|
| 2026.01.08 | ₩41,029 | ₩41,029 | ₩40,589 | ₩40,922 | -0.26% | 4.8만 |
|---|
| 2026.01.07 | ₩41,203 | ₩41,203 | ₩40,996 | ₩41,083 | -0.29% | 8만 |
|---|
| 2026.01.06 | ₩40,989 | ₩41,109 | ₩40,856 | ₩41,029 | +0.10% | 8.4만 |
|---|
| 2026.01.05 | ₩40,775 | ₩40,976 | ₩40,528 | ₩40,816 | +0.10% | 9.2만 |
|---|
| 2026.01.02 | ₩40,655 | ₩40,789 | ₩40,348 | ₩40,695 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩40,135 | ₩40,135 | ₩39,801 | ₩39,868 | -0.67% | 4.6만 |
|---|
| 2025.12.30 | ₩40,201 | ₩40,565 | ₩40,188 | ₩40,188 | -0.03% | 8.3만 |
|---|
| 2025.12.29 | ₩39,414 | ₩39,828 | ₩39,414 | ₩39,694 | +0.71% | 2.9만 |
|---|
| 2025.12.26 | ₩39,387 | ₩39,507 | ₩39,280 | ₩39,454 | +0.17% | 3.3만 |
|---|
| 2025.12.24 | ₩39,347 | ₩39,347 | ₩39,187 | ₩39,253 | -0.24% | 1.2만 |
|---|
| 2025.12.23 | ₩39,213 | ₩39,287 | ₩38,960 | ₩39,187 | -0.07% | 5.9만 |
|---|
| 2025.12.22 | ₩39,387 | ₩39,454 | ₩39,260 | ₩39,374 | -0.03% | 3.7만 |
|---|
| 2025.12.19 | ₩38,813 | ₩39,013 | ₩38,733 | ₩39,013 | +0.52% | 4.7만 |
|---|
| 2025.12.18 | ₩38,239 | ₩38,452 | ₩37,998 | ₩38,092 | -0.38% | 1.9만 |
|---|
| 2025.12.17 | ₩38,733 | ₩38,773 | ₩37,778 | ₩37,785 | -2.45% | 4.8만 |
|---|
| 2025.12.16 | ₩38,799 | ₩38,960 | ₩38,519 | ₩38,786 | -0.03% | 5.3만 |
|---|
| 2025.12.15 | ₩39,747 | ₩39,828 | ₩39,334 | ₩39,454 | -0.74% | 16만 |
|---|
| 2025.12.12 | ₩39,814 | ₩40,014 | ₩39,080 | ₩39,280 | -1.34% | 4.9만 |
|---|
| 2025.12.11 | ₩39,547 | ₩39,654 | ₩39,200 | ₩39,587 | +0.10% | 3.3만 |
|---|
| 2025.12.10 | ₩39,427 | ₩40,135 | ₩39,427 | ₩40,055 | +1.59% | 2.8만 |
|---|
| 2025.12.09 | ₩39,253 | ₩39,467 | ₩39,213 | ₩39,293 | +0.10% | 2.8만 |
|---|
| 2025.12.08 | ₩39,614 | ₩39,614 | ₩39,334 | ₩39,547 | -0.17% | 3.1만 |
|---|
| 2025.12.05 | ₩39,627 | ₩39,761 | ₩39,467 | ₩39,627 | 0.00% | 5.2만 |
|---|
| 2025.12.04 | ₩39,133 | ₩39,334 | ₩38,998 | ₩39,334 | +0.51% | 9.7만 |
|---|
| 2025.12.03 | ₩37,438 | ₩37,798 | ₩37,424 | ₩37,718 | +0.75% | 5.6만 |
|---|
| 2025.12.02 | ₩37,651 | ₩37,718 | ₩37,304 | ₩37,518 | -0.35% | 7.9만 |
|---|
| 2025.12.01 | ₩37,464 | ₩37,638 | ₩37,398 | ₩37,531 | +0.18% | 3.9만 |
|---|
| 2025.11.28 | ₩37,558 | ₩37,918 | ₩37,544 | ₩37,771 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩36,677 | ₩36,863 | ₩36,470 | ₩36,690 | +0.04% | 2.2만 |
|---|
| 2025.11.25 | ₩36,116 | ₩36,530 | ₩35,775 | ₩36,396 | +0.78% | 5만 |
|---|
| 2025.11.24 | ₩35,795 | ₩36,450 | ₩35,729 | ₩36,383 | +1.64% | 7.4만 |
|---|
| 2025.11.21 | ₩35,355 | ₩35,782 | ₩34,847 | ₩35,448 | +0.26% | 12.7만 |
|---|
| 2025.11.20 | ₩37,050 | ₩37,177 | ₩35,395 | ₩35,395 | -4.47% | 19.4만 |
|---|
| 2025.11.19 | ₩36,570 | ₩36,950 | ₩36,283 | ₩36,436 | -0.37% | 8.5만 |
|---|
| 2025.11.18 | ₩36,837 | ₩37,068 | ₩36,407 | ₩36,663 | -0.47% | 8.9만 |
|---|
| 2025.11.17 | ₩37,878 | ₩38,078 | ₩37,224 | ₩37,317 | -1.48% | 9.5만 |
|---|
| 2025.11.14 | ₩37,765 | ₩38,653 | ₩37,491 | ₩38,265 | +1.33% | 22.2만 |
|---|
| 2025.11.13 | ₩39,547 | ₩39,547 | ₩38,522 | ₩38,746 | -2.03% | 6.7만 |
|---|
| 2025.11.12 | ₩40,075 | ₩40,075 | ₩39,520 | ₩39,681 | -0.98% | 14만 |
|---|
| 2025.11.11 | ₩40,121 | ₩40,121 | ₩39,694 | ₩40,095 | -0.07% | 4.8만 |
|---|
| 2025.11.10 | ₩39,841 | ₩40,145 | ₩39,534 | ₩40,001 | +0.40% | 5.7만 |
|---|
| 2025.11.07 | ₩39,120 | ₩39,120 | ₩38,179 | ₩38,733 | -0.99% | 12.4만 |
|---|
| 2025.11.06 | ₩40,428 | ₩40,722 | ₩39,507 | ₩39,781 | -1.60% | 7만 |
|---|
| 2025.11.05 | ₩40,722 | ₩40,989 | ₩40,410 | ₩40,709 | -0.03% | 4.8만 |
|---|
| 2025.11.04 | ₩41,123 | ₩41,583 | ₩40,615 | ₩40,695 | -1.04% | 10.1만 |
|---|
| 2025.11.03 | ₩42,418 | ₩42,471 | ₩42,033 | ₩42,471 | +0.13% | 9만 |
|---|
| 2025.10.31 | ₩42,191 | ₩42,191 | ₩41,390 | ₩41,750 | -1.04% | 5.5만 |
|---|
| 2025.10.30 | ₩41,283 | ₩41,283 | ₩40,709 | ₩40,822 | -1.12% | 4.9만 |
|---|
| 2025.10.29 | ₩41,577 | ₩41,790 | ₩41,310 | ₩41,657 | +0.19% | 5.5만 |
|---|
| 2025.10.28 | ₩41,189 | ₩41,256 | ₩41,016 | ₩41,136 | -0.13% | 11.4만 |
|---|
| 2025.10.27 | ₩41,256 | ₩41,603 | ₩41,016 | ₩41,416 | +0.39% | 5.5만 |
|---|
| 2025.10.24 | ₩40,348 | ₩40,669 | ₩40,348 | ₩40,549 | +0.50% | 3.1만 |
|---|
| 2025.10.23 | ₩38,973 | ₩39,774 | ₩38,913 | ₩39,614 | +1.64% | 1.6만 |
|---|
| 2025.10.22 | ₩39,854 | ₩39,934 | ₩39,053 | ₩39,427 | -1.07% | 2.3만 |
|---|
| 2025.10.21 | ₩39,868 | ₩40,121 | ₩39,627 | ₩39,894 | +0.07% | 9.7만 |
|---|
| 2025.10.20 | ₩39,801 | ₩40,121 | ₩39,801 | ₩40,121 | +0.81% | 3.1만 |
|---|
| 2025.10.17 | ₩38,813 | ₩38,986 | ₩38,613 | ₩38,933 | +0.31% | 2.8만 |
|---|
| 2025.10.16 | ₩39,994 | ₩39,994 | ₩39,213 | ₩39,347 | -1.62% | 4.6만 |
|---|
| 2025.10.15 | ₩39,974 | ₩40,148 | ₩39,320 | ₩39,761 | -0.53% | 3.7만 |
|---|
| 2025.10.14 | ₩38,746 | ₩39,387 | ₩38,439 | ₩39,133 | +1.00% | 57.3만 |
|---|
| 2025.10.13 | ₩39,380 | ₩39,941 | ₩39,344 | ₩39,854 | +1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩40,468 | ₩40,695 | ₩38,506 | ₩38,586 | -4.65% | 22.3만 |
|---|