시장 데이터를 불러오는 중
전체 종목
Roundhill China Magnificent Seven ETF 과거 주가
Roundhill China Magnificent Seven ETF · MAGC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill China Magnificent Seven ETF · MAGC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,230 | ₩24,250 | ₩24,096 | ₩24,207 | -0.09% | 1.6만 |
| 2026.10.08 | ₩23,077 | ₩23,077 | ₩22,970 | ₩23,074 | -0.01% | 2천 |
| 2026.10.07 | ₩23,198 | ₩23,270 | ₩23,198 | ₩23,270 | +0.31% | 400 |
| 2026.10.06 | ₩23,385 | ₩23,513 | ₩23,305 | ₩23,513 | +0.54% | 2.4천 |
| 2026.10.05 | ₩23,332 | ₩23,613 | ₩23,332 | ₩23,570 | +1.02% | 8.8천 |
| 2026.10.02 | ₩23,157 | ₩23,157 | ₩22,944 | ₩22,988 | -0.73% | 9.5천 |
| 2026.10.01 | ₩23,600 | ₩23,600 | ₩23,544 | ₩23,544 | -0.24% | 200 |
| 2026.09.30 | ₩23,788 | ₩23,788 | ₩23,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,627 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩23,533 | ₩23,568 | ₩23,533 | ₩23,568 | +0.15% | 1천 |
|---|
| 2026.09.28 | ₩23,989 | ₩24,136 | ₩23,935 | ₩24,076 | +0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩23,865 | ₩23,942 | ₩23,865 | ₩23,915 | +0.21% | 900 |
|---|
| 2026.09.24 | ₩24,257 | ₩24,257 | ₩24,123 | ₩24,148 | -0.45% | 1.3천 |
|---|
| 2026.09.23 | ₩24,512 | ₩24,512 | ₩24,256 | ₩24,256 | -1.04% | 2.6천 |
|---|
| 2026.09.22 | ₩25,124 | ₩25,155 | ₩24,821 | ₩24,935 | -0.75% | 3.1만 |
|---|
| 2026.09.21 | ₩24,559 | ₩24,847 | ₩24,552 | ₩24,813 | +1.04% | 3만 |
|---|
| 2026.09.18 | ₩24,260 | ₩24,270 | ₩24,229 | ₩24,229 | -0.13% | 1.3천 |
|---|
| 2026.09.17 | ₩24,002 | ₩24,018 | ₩23,990 | ₩24,018 | +0.07% | 1.1천 |
|---|
| 2026.09.16 | ₩24,056 | ₩24,056 | ₩23,922 | ₩23,962 | -0.39% | 2.7천 |
|---|
| 2026.09.15 | ₩24,378 | ₩24,398 | ₩24,302 | ₩24,302 | -0.31% | 4.7천 |
|---|
| 2026.09.14 | ₩24,378 | ₩24,619 | ₩24,378 | ₩24,500 | +0.50% | 4.2천 |
|---|
| 2026.09.11 | ₩24,297 | ₩24,297 | ₩24,111 | ₩24,111 | -0.77% | 8.7천 |
|---|
| 2026.09.10 | ₩24,002 | ₩24,002 | ₩23,868 | ₩23,902 | -0.42% | 6.4천 |
|---|
| 2026.09.09 | ₩24,364 | ₩24,391 | ₩24,297 | ₩24,297 | -0.28% | 1.8만 |
|---|
| 2026.09.08 | ₩25,102 | ₩25,102 | ₩24,954 | ₩25,005 | -0.38% | 2.2천 |
|---|
| 2026.09.04 | ₩25,477 | ₩25,564 | ₩25,477 | ₩25,564 | +0.34% | 1.8천 |
|---|
| 2026.09.03 | ₩25,196 | ₩25,209 | ₩25,196 | ₩25,204 | +0.03% | 2.3천 |
|---|
| 2026.09.02 | ₩25,638 | ₩25,638 | ₩25,366 | ₩25,366 | -1.06% | 7.8천 |
|---|
| 2026.09.01 | ₩25,216 | ₩25,383 | ₩25,216 | ₩25,276 | +0.24% | 3만 |
|---|
| 2026.08.31 | ₩25,879 | ₩25,879 | ₩25,519 | ₩25,529 | -1.35% | 1.8만 |
|---|
| 2026.08.28 | ₩26,040 | ₩26,048 | ₩25,920 | ₩25,973 | -0.26% | 7.1천 |
|---|
| 2026.08.27 | ₩25,611 | ₩25,697 | ₩25,584 | ₩25,697 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩26,241 | ₩26,241 | ₩26,109 | ₩26,117 | -0.48% | 400 |
|---|
| 2026.08.25 | ₩26,215 | ₩26,342 | ₩26,215 | ₩26,342 | +0.49% | 1.1천 |
|---|
| 2026.08.24 | ₩26,563 | ₩26,590 | ₩26,282 | ₩26,304 | -0.97% | 4.8천 |
|---|
| 2026.08.21 | ₩27,059 | ₩27,059 | ₩26,778 | ₩26,841 | -0.81% | 6.5천 |
|---|
| 2026.08.20 | ₩26,644 | ₩26,858 | ₩26,499 | ₩26,858 | +0.81% | 2.7천 |
|---|
| 2026.08.19 | ₩26,818 | ₩27,220 | ₩26,818 | ₩27,220 | +1.50% | 5.5천 |
|---|
| 2026.08.18 | ₩26,349 | ₩26,349 | ₩26,134 | ₩26,288 | -0.23% | 1.4천 |
|---|
| 2026.08.17 | ₩26,603 | ₩26,603 | ₩26,295 | ₩26,376 | -0.86% | 2.6천 |
|---|
| 2026.08.14 | ₩26,215 | ₩26,215 | ₩26,081 | ₩26,194 | -0.08% | 2.7천 |
|---|
| 2026.08.13 | ₩26,349 | ₩26,349 | ₩25,920 | ₩26,005 | -1.30% | 5.7천 |
|---|
| 2026.08.12 | ₩26,697 | ₩26,704 | ₩26,586 | ₩26,646 | -0.19% | 7.3천 |
|---|
| 2026.08.11 | ₩27,770 | ₩27,770 | ₩27,218 | ₩27,218 | -1.99% | 3.9천 |
|---|
| 2026.08.10 | ₩27,778 | ₩28,125 | ₩27,703 | ₩28,125 | +1.25% | 3.4천 |
|---|
| 2026.08.07 | ₩27,649 | ₩27,716 | ₩27,649 | ₩27,716 | +0.24% | 2.1천 |
|---|
| 2026.08.06 | ₩27,381 | ₩27,396 | ₩27,274 | ₩27,396 | +0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩27,944 | ₩27,944 | ₩27,636 | ₩27,663 | -1.01% | 7.7천 |
|---|
| 2026.08.04 | ₩27,770 | ₩27,998 | ₩27,649 | ₩27,985 | +0.77% | 7.7천 |
|---|
| 2026.08.03 | ₩28,159 | ₩28,159 | ₩27,904 | ₩27,985 | -0.62% | 4.3천 |
|---|
| 2026.07.31 | ₩27,931 | ₩27,931 | ₩27,446 | ₩27,716 | -0.77% | 3.8천 |
|---|
| 2026.07.30 | ₩27,515 | ₩27,730 | ₩27,488 | ₩27,730 | +0.78% | 3.6천 |
|---|
| 2026.07.29 | ₩27,448 | ₩27,931 | ₩27,421 | ₩27,810 | +1.32% | 1.3만 |
|---|
| 2026.07.28 | ₩26,738 | ₩26,992 | ₩26,738 | ₩26,933 | +0.73% | 9.4천 |
|---|
| 2026.07.27 | ₩26,081 | ₩26,499 | ₩26,081 | ₩26,499 | +1.60% | 1.7천 |
|---|
| 2026.07.24 | ₩25,544 | ₩25,567 | ₩25,544 | ₩25,567 | +0.09% | 500 |
|---|
| 2026.07.23 | ₩25,779 | ₩25,779 | ₩25,492 | ₩25,603 | -0.68% | 8.8천 |
|---|
| 2026.07.22 | ₩25,705 | ₩25,705 | ₩25,625 | ₩25,641 | -0.25% | 2.5천 |
|---|
| 2026.07.21 | ₩26,429 | ₩26,444 | ₩26,349 | ₩26,381 | -0.18% | 4.8천 |
|---|
| 2026.07.20 | ₩26,617 | ₩27,113 | ₩26,617 | ₩26,936 | +1.20% | 7.9천 |
|---|
| 2026.07.17 | ₩26,134 | ₩26,228 | ₩26,121 | ₩26,225 | +0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩26,684 | ₩26,885 | ₩26,684 | ₩26,762 | +0.29% | 2.3만 |
|---|
| 2026.07.15 | ₩25,745 | ₩26,349 | ₩25,745 | ₩26,219 | +1.84% | 9.1천 |
|---|
| 2026.07.14 | ₩25,566 | ₩25,598 | ₩25,496 | ₩25,496 | -0.27% | 1.8천 |
|---|
| 2026.07.13 | ₩25,491 | ₩25,491 | ₩25,303 | ₩25,343 | -0.58% | 6천 |
|---|
| 2026.07.10 | ₩25,598 | ₩25,718 | ₩25,517 | ₩25,517 | -0.31% | 1.9천 |
|---|
| 2026.07.09 | ₩25,410 | ₩25,504 | ₩25,356 | ₩25,464 | +0.21% | 8천 |
|---|
| 2026.07.08 | ₩25,462 | ₩25,625 | ₩25,383 | ₩25,513 | +0.20% | 2.9천 |
|---|
| 2026.07.07 | ₩24,673 | ₩24,673 | ₩24,404 | ₩24,498 | -0.71% | 7.8천 |
|---|
| 2026.07.06 | ₩24,324 | ₩24,458 | ₩24,250 | ₩24,250 | -0.30% | 4천 |
|---|
| 2026.07.02 | ₩23,680 | ₩23,680 | ₩23,468 | ₩23,533 | -0.62% | 3천 |
|---|
| 2026.07.01 | ₩23,560 | ₩23,667 | ₩23,401 | ₩23,401 | -0.67% | 8.6천 |
|---|
| 2026.06.30 | ₩22,768 | ₩22,836 | ₩22,581 | ₩22,766 | -0.01% | 9.1천 |
|---|
| 2026.06.29 | ₩22,661 | ₩22,661 | ₩22,608 | ₩22,634 | -0.12% | 3.7천 |
|---|
| 2026.06.26 | ₩21,830 | ₩22,272 | ₩21,830 | ₩22,246 | +1.90% | 6.9천 |
|---|
| 2026.06.25 | ₩22,125 | ₩22,158 | ₩22,012 | ₩22,012 | -0.51% | 8.8천 |
|---|
| 2026.06.24 | ₩22,809 | ₩22,809 | ₩22,648 | ₩22,648 | -0.71% | 3.6천 |
|---|
| 2026.06.23 | ₩22,943 | ₩22,970 | ₩22,782 | ₩22,881 | -0.27% | 5.7천 |
|---|
| 2026.06.22 | ₩23,466 | ₩23,600 | ₩23,278 | ₩23,506 | +0.17% | 1.6만 |
|---|
| 2026.06.18 | ₩23,935 | ₩23,935 | ₩23,707 | ₩23,829 | -0.44% | 6.3천 |
|---|
| 2026.06.17 | ₩24,471 | ₩24,471 | ₩23,986 | ₩23,986 | -1.98% | 1만 |
|---|
| 2026.06.16 | ₩24,538 | ₩24,579 | ₩24,364 | ₩24,458 | -0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩25,343 | ₩25,477 | ₩25,155 | ₩25,155 | -0.74% | 1.1만 |
|---|
| 2026.06.12 | ₩24,968 | ₩25,122 | ₩24,968 | ₩25,114 | +0.59% | 4.6천 |
|---|
| 2026.06.11 | ₩24,565 | ₩25,119 | ₩24,565 | ₩25,119 | +2.25% | 3.4천 |
|---|
| 2026.06.10 | ₩25,289 | ₩25,289 | ₩25,183 | ₩25,221 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩25,209 | ₩25,276 | ₩25,008 | ₩25,103 | -0.42% | 4천 |
|---|
| 2026.06.08 | ₩25,330 | ₩25,330 | ₩25,051 | ₩25,051 | -1.10% | 8천 |
|---|
| 2026.06.05 | ₩25,812 | ₩25,812 | ₩25,316 | ₩25,316 | -1.92% | 2.4천 |
|---|
| 2026.06.04 | ₩25,879 | ₩26,201 | ₩25,879 | ₩25,984 | +0.40% | 2.4천 |
|---|
| 2026.06.03 | ₩26,550 | ₩26,550 | ₩26,034 | ₩26,067 | -1.82% | 3.7천 |
|---|
| 2026.06.02 | ₩27,086 | ₩27,301 | ₩26,988 | ₩26,988 | -0.36% | 7.4천 |
|---|
| 2026.06.01 | ₩25,819 | ₩26,054 | ₩25,745 | ₩25,926 | +0.42% | 1.1만 |
|---|
| 2026.05.29 | ₩25,438 | ₩25,598 | ₩25,438 | ₩25,477 | +0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩25,477 | ₩25,512 | ₩25,233 | ₩25,512 | +0.14% | 1.1만 |
|---|
| 2026.05.27 | ₩26,121 | ₩26,282 | ₩25,853 | ₩25,924 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩26,349 | ₩26,751 | ₩26,349 | ₩26,732 | +1.46% | 1.4만 |
|---|
| 2026.05.22 | ₩26,168 | ₩26,361 | ₩26,164 | ₩26,291 | +0.47% | 2.9천 |
|---|
| 2026.05.21 | ₩26,483 | ₩26,644 | ₩26,054 | ₩26,633 | +0.57% | 9.2천 |
|---|
| 2026.05.20 | ₩26,858 | ₩27,113 | ₩26,807 | ₩27,069 | +0.78% | 8.4천 |
|---|
| 2026.05.19 | ₩26,818 | ₩27,126 | ₩26,818 | ₩27,126 | +1.15% | 2.8천 |
|---|
| 2026.05.18 | ₩26,818 | ₩26,818 | ₩26,697 | ₩26,750 | -0.26% | 1.8천 |
|---|
| 2026.05.15 | ₩26,872 | ₩26,912 | ₩26,786 | ₩26,786 | -0.32% | 1.6만 |
|---|
| 2026.05.14 | ₩28,829 | ₩28,829 | ₩27,555 | ₩27,644 | -4.11% | 6.4천 |
|---|
| 2026.05.13 | ₩27,824 | ₩28,990 | ₩27,824 | ₩28,829 | +3.61% | 2.8만 |
|---|
| 2026.05.12 | ₩27,395 | ₩27,401 | ₩27,328 | ₩27,374 | -0.07% | 1.5천 |
|---|
| 2026.05.11 | ₩28,025 | ₩28,025 | ₩27,690 | ₩27,765 | -0.93% | 3.2천 |
|---|
| 2026.05.08 | ₩27,773 | ₩27,794 | ₩27,703 | ₩27,703 | -0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩27,850 | ₩28,119 | ₩27,850 | ₩27,930 | +0.28% | 7.7천 |
|---|
| 2026.05.06 | ₩27,287 | ₩28,132 | ₩27,207 | ₩28,119 | +3.05% | 2.7천 |
|---|
| 2026.05.05 | ₩27,421 | ₩27,428 | ₩27,287 | ₩27,287 | -0.49% | 1.6만 |
|---|
| 2026.05.04 | ₩27,944 | ₩27,944 | ₩27,529 | ₩27,576 | -1.32% | 1.6만 |
|---|
| 2026.05.01 | ₩27,341 | ₩27,743 | ₩27,341 | ₩27,636 | +1.08% | 3.5천 |
|---|
| 2026.04.30 | ₩27,153 | ₩27,663 | ₩27,153 | ₩27,641 | +1.80% | 1.3만 |
|---|
| 2026.04.29 | ₩27,100 | ₩27,301 | ₩27,100 | ₩27,215 | +0.43% | 2.7천 |
|---|
| 2026.04.28 | ₩27,260 | ₩27,260 | ₩27,079 | ₩27,093 | -0.61% | 4.2천 |
|---|
| 2026.04.27 | ₩27,515 | ₩27,542 | ₩27,421 | ₩27,515 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩27,328 | ₩27,519 | ₩27,314 | ₩27,519 | +0.70% | 5.1천 |
|---|
| 2026.04.23 | ₩27,649 | ₩27,649 | ₩27,180 | ₩27,326 | -1.17% | 7.7천 |
|---|
| 2026.04.22 | ₩28,306 | ₩28,320 | ₩28,186 | ₩28,186 | -0.43% | 4.2천 |
|---|
| 2026.04.21 | ₩28,843 | ₩28,843 | ₩28,306 | ₩28,340 | -1.74% | 4.3천 |
|---|
| 2026.04.20 | ₩28,950 | ₩29,165 | ₩28,950 | ₩29,115 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩29,500 | ₩29,500 | ₩29,285 | ₩29,315 | -0.63% | 5.8천 |
|---|
| 2026.04.16 | ₩28,958 | ₩29,346 | ₩28,958 | ₩29,191 | +0.81% | 6.7천 |
|---|
| 2026.04.15 | ₩28,052 | ₩28,386 | ₩27,998 | ₩28,386 | +1.19% | 3.7천 |
|---|
| 2026.04.14 | ₩28,038 | ₩28,293 | ₩28,038 | ₩28,166 | +0.45% | 1.9천 |
|---|
| 2026.04.13 | ₩27,891 | ₩28,132 | ₩27,884 | ₩28,132 | +0.87% | 1.4천 |
|---|
| 2026.04.10 | ₩28,125 | ₩28,199 | ₩27,856 | ₩27,856 | -0.96% | 3천 |
|---|
| 2026.04.09 | ₩27,791 | ₩28,013 | ₩27,743 | ₩28,013 | +0.80% | 1.2만 |
|---|
| 2026.04.08 | ₩28,367 | ₩28,420 | ₩28,266 | ₩28,316 | -0.18% | 5.1천 |
|---|
| 2026.04.07 | ₩27,041 | ₩27,151 | ₩27,041 | ₩27,151 | +0.41% | 400 |
|---|
| 2026.04.06 | ₩27,059 | ₩27,569 | ₩27,059 | ₩27,336 | +1.02% | 1천 |
|---|
| 2026.04.02 | ₩27,287 | ₩27,346 | ₩27,126 | ₩27,346 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩27,864 | ₩27,864 | ₩27,660 | ₩27,660 | -0.73% | 2.2천 |
|---|
| 2026.03.31 | ₩27,521 | ₩27,991 | ₩27,521 | ₩27,991 | +1.71% | 700 |
|---|
| 2026.03.30 | ₩27,301 | ₩27,301 | ₩27,260 | ₩27,278 | -0.08% | 1.5천 |
|---|
| 2026.03.27 | ₩27,549 | ₩27,549 | ₩27,126 | ₩27,126 | -1.53% | 2.3천 |
|---|
| 2026.03.26 | ₩28,025 | ₩28,078 | ₩27,665 | ₩27,665 | -1.28% | 3.4천 |
|---|
| 2026.03.25 | ₩28,561 | ₩28,561 | ₩28,320 | ₩28,454 | -0.38% | 2.5천 |
|---|
| 2026.03.24 | ₩27,529 | ₩27,609 | ₩27,483 | ₩27,483 | -0.17% | 1.2천 |
|---|
| 2026.03.23 | ₩27,140 | ₩27,690 | ₩27,140 | ₩27,435 | +1.09% | 1.6만 |
|---|
| 2026.03.20 | ₩27,354 | ₩27,408 | ₩27,136 | ₩27,140 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩27,958 | ₩27,958 | ₩27,690 | ₩27,837 | -0.43% | 6.2천 |
|---|
| 2026.03.18 | ₩28,668 | ₩28,668 | ₩28,105 | ₩28,105 | -1.96% | 3.9천 |
|---|
| 2026.03.17 | ₩29,232 | ₩29,245 | ₩28,931 | ₩28,931 | -1.03% | 800 |
|---|
| 2026.03.16 | ₩28,373 | ₩29,111 | ₩28,025 | ₩28,896 | +1.84% | 8.3천 |
|---|
| 2026.03.13 | ₩28,494 | ₩28,642 | ₩28,010 | ₩28,010 | -1.70% | 7.8천 |
|---|
| 2026.03.12 | ₩27,958 | ₩28,025 | ₩27,837 | ₩27,837 | -0.43% | 3.8천 |
|---|
| 2026.03.11 | ₩28,246 | ₩28,266 | ₩28,065 | ₩28,132 | -0.40% | 4.9천 |
|---|
| 2026.03.10 | ₩28,280 | ₩28,856 | ₩28,280 | ₩28,601 | +1.14% | 4.9천 |
|---|
| 2026.03.09 | ₩27,623 | ₩28,132 | ₩27,542 | ₩28,092 | +1.70% | 6.1천 |
|---|
| 2026.03.06 | ₩27,086 | ₩27,555 | ₩27,086 | ₩27,435 | +1.29% | 4천 |
|---|
| 2026.03.05 | ₩26,952 | ₩27,113 | ₩26,763 | ₩26,979 | +0.10% | 8.2천 |
|---|
| 2026.03.04 | ₩27,421 | ₩27,609 | ₩27,421 | ₩27,562 | +0.51% | 2.6천 |
|---|
| 2026.03.03 | ₩27,086 | ₩27,341 | ₩26,784 | ₩27,328 | +0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩28,025 | ₩28,091 | ₩27,757 | ₩27,904 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩28,373 | ₩28,373 | ₩28,266 | ₩28,266 | -0.38% | 4천 |
|---|
| 2026.02.26 | ₩28,655 | ₩28,655 | ₩28,427 | ₩28,474 | -0.63% | 1.2만 |
|---|
| 2026.02.25 | ₩28,963 | ₩29,258 | ₩28,963 | ₩29,218 | +0.88% | 1만 |
|---|
| 2026.02.24 | ₩29,071 | ₩29,366 | ₩29,071 | ₩29,312 | +0.83% | 9.4천 |
|---|
| 2026.02.23 | ₩29,567 | ₩29,708 | ₩29,325 | ₩29,339 | -0.77% | 4.7천 |
|---|
| 2026.02.20 | ₩29,124 | ₩29,379 | ₩28,628 | ₩29,281 | +0.54% | 4.1천 |
|---|
| 2026.02.19 | ₩29,352 | ₩29,352 | ₩29,205 | ₩29,258 | -0.32% | 3천 |
|---|
| 2026.02.18 | ₩29,258 | ₩29,567 | ₩29,258 | ₩29,437 | +0.61% | 4.3천 |
|---|
| 2026.02.17 | ₩29,366 | ₩29,366 | ₩29,111 | ₩29,258 | -0.37% | 4.2천 |
|---|
| 2026.02.13 | ₩29,044 | ₩29,419 | ₩29,044 | ₩29,352 | +1.06% | 4.4천 |
|---|
| 2026.02.12 | ₩30,009 | ₩30,009 | ₩29,112 | ₩29,258 | -2.50% | 6.9천 |
|---|
| 2026.02.11 | ₩30,237 | ₩30,237 | ₩30,009 | ₩30,117 | -0.40% | 3.4천 |
|---|
| 2026.02.10 | ₩30,036 | ₩30,358 | ₩30,036 | ₩30,257 | +0.74% | 1.8천 |
|---|
| 2026.02.09 | ₩29,983 | ₩30,371 | ₩29,983 | ₩30,170 | +0.63% | 7.3천 |
|---|
| 2026.02.06 | ₩29,567 | ₩30,259 | ₩29,567 | ₩30,259 | +2.34% | 2.3천 |
|---|
| 2026.02.05 | ₩29,580 | ₩29,848 | ₩29,379 | ₩29,386 | -0.66% | 5.4천 |
|---|
| 2026.02.04 | ₩29,500 | ₩29,500 | ₩29,111 | ₩29,218 | -0.95% | 5.6천 |
|---|
| 2026.02.03 | ₩30,197 | ₩30,197 | ₩29,808 | ₩30,095 | -0.34% | 8.8천 |
|---|
| 2026.02.02 | ₩30,573 | ₩30,814 | ₩30,573 | ₩30,700 | +0.42% | 4.1천 |
|---|
| 2026.01.30 | ₩31,672 | ₩31,672 | ₩30,908 | ₩31,015 | -2.07% | 6.1천 |
|---|
| 2026.01.29 | ₩32,329 | ₩32,329 | ₩31,525 | ₩31,887 | -1.37% | 4천 |
|---|
| 2026.01.28 | ₩32,164 | ₩32,164 | ₩31,913 | ₩31,959 | -0.64% | 1.2만 |
|---|
| 2026.01.27 | ₩32,048 | ₩32,048 | ₩31,664 | ₩31,726 | -1.00% | 5.2천 |
|---|
| 2026.01.26 | ₩31,779 | ₩31,779 | ₩31,518 | ₩31,618 | -0.51% | 6.7천 |
|---|
| 2026.01.23 | ₩31,778 | ₩31,838 | ₩31,746 | ₩31,826 | +0.15% | 5.7천 |
|---|
| 2026.01.22 | ₩31,954 | ₩32,168 | ₩31,884 | ₩31,884 | -0.22% | 4만 |
|---|
| 2026.01.21 | ₩31,565 | ₩31,672 | ₩31,323 | ₩31,526 | -0.12% | 9.2천 |
|---|
| 2026.01.20 | ₩31,431 | ₩32,182 | ₩30,841 | ₩31,160 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩32,503 | ₩32,503 | ₩31,826 | ₩31,994 | -1.57% | 1.5만 |
|---|
| 2026.01.15 | ₩32,463 | ₩32,698 | ₩32,271 | ₩32,525 | +0.19% | 8.8천 |
|---|
| 2026.01.14 | ₩32,436 | ₩32,530 | ₩32,428 | ₩32,463 | +0.08% | 4.1천 |
|---|
| 2026.01.13 | ₩32,329 | ₩33,040 | ₩32,329 | ₩32,745 | +1.29% | 6.1만 |
|---|
| 2026.01.12 | ₩33,107 | ₩33,657 | ₩33,057 | ₩33,590 | +1.46% | 1.2만 |
|---|
| 2026.01.09 | ₩32,149 | ₩32,249 | ₩32,101 | ₩32,200 | +0.16% | 1만 |
|---|
| 2026.01.08 | ₩32,423 | ₩32,530 | ₩31,964 | ₩32,530 | +0.33% | 3천 |
|---|
| 2026.01.07 | ₩32,852 | ₩32,852 | ₩32,275 | ₩32,275 | -1.76% | 1.3만 |
|---|
| 2026.01.06 | ₩33,388 | ₩33,496 | ₩33,120 | ₩33,170 | -0.65% | 2.3만 |
|---|
| 2026.01.05 | ₩33,187 | ₩33,229 | ₩32,644 | ₩33,229 | +0.13% | 9.4천 |
|---|
| 2026.01.02 | ₩32,919 | ₩33,335 | ₩32,919 | ₩33,268 | +1.06% | 8.8천 |
|---|
| 2025.12.31 | ₩33,026 | ₩33,026 | ₩31,699 | ₩31,887 | -3.45% | 1.9만 |
|---|
| 2025.12.30 | ₩32,584 | ₩32,584 | ₩32,208 | ₩32,254 | -1.01% | 3.3천 |
|---|
| 2025.12.29 | ₩33,000 | ₩33,453 | ₩33,000 | ₩33,453 | +1.37% | 6.1천 |
|---|
| 2025.12.26 | ₩33,482 | ₩33,777 | ₩33,482 | ₩33,777 | +0.88% | 4.5천 |
|---|
| 2025.12.24 | ₩33,509 | ₩33,509 | ₩33,228 | ₩33,281 | -0.68% | 3.8천 |
|---|
| 2025.12.23 | ₩33,000 | ₩33,187 | ₩33,000 | ₩33,174 | +0.53% | 5.5천 |
|---|
| 2025.12.22 | ₩33,241 | ₩33,469 | ₩33,241 | ₩33,362 | +0.36% | 4.8천 |
|---|
| 2025.12.19 | ₩33,442 | ₩33,496 | ₩33,214 | ₩33,496 | +0.16% | 8.8천 |
|---|
| 2025.12.18 | ₩32,879 | ₩33,026 | ₩32,852 | ₩32,890 | +0.03% | 4.6천 |
|---|
| 2025.12.17 | ₩33,455 | ₩33,455 | ₩32,603 | ₩32,603 | -2.55% | 7.4천 |
|---|
| 2025.12.16 | ₩33,201 | ₩33,201 | ₩32,879 | ₩33,087 | -0.34% | 8천 |
|---|
| 2025.12.15 | ₩33,565 | ₩33,565 | ₩33,415 | ₩33,415 | -0.45% | 6.2천 |
|---|
| 2025.12.12 | ₩34,153 | ₩34,233 | ₩33,776 | ₩33,819 | -0.98% | 2.8천 |
|---|
| 2025.12.11 | ₩33,898 | ₩33,952 | ₩33,724 | ₩33,871 | -0.08% | 2.6천 |
|---|
| 2025.12.10 | ₩33,925 | ₩34,066 | ₩33,757 | ₩33,898 | -0.08% | 6.4천 |
|---|
| 2025.12.09 | ₩33,557 | ₩33,716 | ₩33,523 | ₩33,716 | +0.47% | 2.5천 |
|---|
| 2025.12.08 | ₩34,086 | ₩34,141 | ₩34,055 | ₩34,141 | +0.16% | 2.5천 |
|---|
| 2025.12.05 | ₩34,193 | ₩34,367 | ₩33,523 | ₩34,201 | +0.02% | 5.3천 |
|---|
| 2025.12.04 | ₩34,327 | ₩34,327 | ₩33,898 | ₩33,925 | -1.17% | 1.6천 |
|---|
| 2025.12.03 | ₩33,992 | ₩33,992 | ₩33,791 | ₩33,804 | -0.55% | 6.4천 |
|---|
| 2025.12.02 | ₩34,662 | ₩34,662 | ₩33,952 | ₩34,112 | -1.59% | 4천 |
|---|
| 2025.12.01 | ₩33,858 | ₩34,595 | ₩33,858 | ₩34,528 | +1.98% | 6.7천 |
|---|
| 2025.11.28 | ₩33,724 | ₩34,129 | ₩33,724 | ₩34,049 | +0.97% | 5.8천 |
|---|
| 2025.11.26 | ₩34,930 | ₩34,930 | ₩33,960 | ₩33,960 | -2.78% | 4.2천 |
|---|
| 2025.11.25 | ₩33,898 | ₩34,166 | ₩33,832 | ₩34,060 | +0.48% | 4.2천 |
|---|
| 2025.11.24 | ₩33,871 | ₩33,905 | ₩33,671 | ₩33,898 | +0.08% | 8.7천 |
|---|
| 2025.11.21 | ₩32,450 | ₩33,108 | ₩32,450 | ₩32,930 | +1.48% | 5.7천 |
|---|
| 2025.11.20 | ₩33,704 | ₩33,704 | ₩32,659 | ₩32,659 | -3.10% | 7.8천 |
|---|
| 2025.11.19 | ₩34,059 | ₩34,059 | ₩33,348 | ₩33,512 | -1.61% | 1.5만 |
|---|
| 2025.11.18 | ₩34,327 | ₩34,448 | ₩34,032 | ₩34,332 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩34,997 | ₩35,066 | ₩34,635 | ₩34,702 | -0.84% | 4.5천 |
|---|
| 2025.11.14 | ₩34,877 | ₩35,500 | ₩34,649 | ₩34,901 | +0.07% | 1.7만 |
|---|
| 2025.11.13 | ₩36,204 | ₩36,204 | ₩35,405 | ₩35,573 | -1.74% | 12.4만 |
|---|
| 2025.11.12 | ₩35,708 | ₩35,742 | ₩35,628 | ₩35,742 | +0.09% | 2.1천 |
|---|
| 2025.11.11 | ₩36,144 | ₩36,164 | ₩35,974 | ₩35,974 | -0.47% | 3.4천 |
|---|
| 2025.11.10 | ₩35,882 | ₩36,065 | ₩35,870 | ₩36,065 | +0.51% | 3.5천 |
|---|
| 2025.11.07 | ₩35,936 | ₩35,963 | ₩35,078 | ₩35,428 | -1.41% | 9.9천 |
|---|
| 2025.11.06 | ₩35,963 | ₩35,976 | ₩35,672 | ₩35,783 | -0.50% | 1.9천 |
|---|
| 2025.11.05 | ₩35,065 | ₩35,722 | ₩35,065 | ₩35,633 | +1.62% | 8.3천 |
|---|
| 2025.11.04 | ₩34,863 | ₩35,373 | ₩34,863 | ₩35,061 | +0.57% | 5.2천 |
|---|
| 2025.11.03 | ₩35,963 | ₩35,963 | ₩35,716 | ₩35,809 | -0.43% | 1.3만 |
|---|
| 2025.10.31 | ₩35,869 | ₩35,947 | ₩35,641 | ₩35,947 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩36,499 | ₩36,499 | ₩36,285 | ₩36,285 | -0.59% | 1.2만 |
|---|
| 2025.10.29 | ₩37,478 | ₩37,478 | ₩36,995 | ₩37,116 | -0.97% | 3.4천 |
|---|
| 2025.10.28 | ₩37,083 | ₩37,083 | ₩36,659 | ₩36,982 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩37,143 | ₩37,545 | ₩37,143 | ₩37,264 | +0.32% | 8.1천 |
|---|
| 2025.10.24 | ₩36,843 | ₩36,919 | ₩36,668 | ₩36,686 | -0.43% | 6.1천 |
|---|
| 2025.10.23 | ₩36,204 | ₩36,915 | ₩36,204 | ₩36,662 | +1.26% | 7.8천 |
|---|
| 2025.10.22 | ₩36,137 | ₩36,194 | ₩35,587 | ₩35,789 | -0.96% | 8.6천 |
|---|
| 2025.10.21 | ₩36,204 | ₩36,258 | ₩36,132 | ₩36,149 | -0.15% | 1.1만 |
|---|
| 2025.10.20 | ₩36,446 | ₩36,955 | ₩36,204 | ₩36,922 | +1.31% | 3.9천 |
|---|
| 2025.10.17 | ₩35,225 | ₩36,350 | ₩35,132 | ₩36,210 | +2.79% | 1.1만 |
|---|
| 2025.10.16 | ₩36,191 | ₩36,553 | ₩36,110 | ₩36,191 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩36,593 | ₩36,808 | ₩36,312 | ₩36,491 | -0.28% | 8.3천 |
|---|
| 2025.10.14 | ₩35,534 | ₩36,540 | ₩35,507 | ₩36,173 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩36,875 | ₩36,875 | ₩36,462 | ₩36,552 | -0.88% | 6.2천 |
|---|
| 2025.10.10 | ₩37,679 | ₩37,961 | ₩35,440 | ₩35,642 | -5.41% | 2.3만 |
|---|