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 | ₩24,114 | ₩24,134 | ₩23,981 | ₩24,091 | -0.09% | 1.6만 |
| 2026.10.08 | ₩22,966 | ₩22,966 | ₩22,860 | ₩22,964 | -0.01% | 2천 |
| 2026.10.07 | ₩23,087 | ₩23,159 | ₩23,087 | ₩23,159 | +0.31% | 400 |
| 2026.10.06 | ₩23,273 | ₩23,400 | ₩23,193 | ₩23,400 | +0.54% | 2.4천 |
| 2026.10.05 | ₩23,220 | ₩23,500 | ₩23,220 | ₩23,457 | +1.02% | 8.8천 |
| 2026.10.02 | ₩23,046 | ₩23,046 | ₩22,834 | ₩22,878 | -0.73% | 9.5천 |
| 2026.10.01 | ₩23,487 | ₩23,487 | ₩23,431 | ₩23,431 | -0.24% | 200 |
| 2026.09.30 | ₩23,674 | ₩23,674 | ₩23,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,514 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩23,420 | ₩23,455 | ₩23,420 | ₩23,455 | +0.15% | 1천 |
|---|
| 2026.09.28 | ₩23,874 | ₩24,021 | ₩23,820 | ₩23,961 | +0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩23,751 | ₩23,827 | ₩23,751 | ₩23,800 | +0.21% | 900 |
|---|
| 2026.09.24 | ₩24,141 | ₩24,141 | ₩24,007 | ₩24,033 | -0.45% | 1.3천 |
|---|
| 2026.09.23 | ₩24,394 | ₩24,394 | ₩24,139 | ₩24,139 | -1.04% | 2.6천 |
|---|
| 2026.09.22 | ₩25,004 | ₩25,035 | ₩24,703 | ₩24,816 | -0.75% | 3.1만 |
|---|
| 2026.09.21 | ₩24,441 | ₩24,728 | ₩24,434 | ₩24,695 | +1.04% | 3만 |
|---|
| 2026.09.18 | ₩24,143 | ₩24,154 | ₩24,113 | ₩24,113 | -0.13% | 1.3천 |
|---|
| 2026.09.17 | ₩23,887 | ₩23,903 | ₩23,875 | ₩23,903 | +0.07% | 1.1천 |
|---|
| 2026.09.16 | ₩23,941 | ₩23,941 | ₩23,807 | ₩23,847 | -0.39% | 2.7천 |
|---|
| 2026.09.15 | ₩24,261 | ₩24,281 | ₩24,186 | ₩24,186 | -0.31% | 4.7천 |
|---|
| 2026.09.14 | ₩24,261 | ₩24,501 | ₩24,261 | ₩24,382 | +0.50% | 4.2천 |
|---|
| 2026.09.11 | ₩24,181 | ₩24,181 | ₩23,995 | ₩23,995 | -0.77% | 8.7천 |
|---|
| 2026.09.10 | ₩23,887 | ₩23,887 | ₩23,754 | ₩23,787 | -0.42% | 6.4천 |
|---|
| 2026.09.09 | ₩24,248 | ₩24,274 | ₩24,181 | ₩24,181 | -0.28% | 1.8만 |
|---|
| 2026.09.08 | ₩24,981 | ₩24,981 | ₩24,835 | ₩24,885 | -0.38% | 2.2천 |
|---|
| 2026.09.04 | ₩25,355 | ₩25,442 | ₩25,355 | ₩25,442 | +0.34% | 1.8천 |
|---|
| 2026.09.03 | ₩25,075 | ₩25,088 | ₩25,075 | ₩25,083 | +0.03% | 2.3천 |
|---|
| 2026.09.02 | ₩25,515 | ₩25,515 | ₩25,244 | ₩25,244 | -1.06% | 7.8천 |
|---|
| 2026.09.01 | ₩25,095 | ₩25,262 | ₩25,095 | ₩25,155 | +0.24% | 3만 |
|---|
| 2026.08.31 | ₩25,755 | ₩25,755 | ₩25,396 | ₩25,407 | -1.35% | 1.8만 |
|---|
| 2026.08.28 | ₩25,916 | ₩25,924 | ₩25,795 | ₩25,849 | -0.26% | 7.1천 |
|---|
| 2026.08.27 | ₩25,489 | ₩25,574 | ₩25,462 | ₩25,574 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩26,116 | ₩26,116 | ₩25,984 | ₩25,992 | -0.48% | 400 |
|---|
| 2026.08.25 | ₩26,089 | ₩26,216 | ₩26,089 | ₩26,216 | +0.49% | 1.1천 |
|---|
| 2026.08.24 | ₩26,436 | ₩26,463 | ₩26,156 | ₩26,178 | -0.97% | 4.8천 |
|---|
| 2026.08.21 | ₩26,930 | ₩26,930 | ₩26,650 | ₩26,712 | -0.81% | 6.5천 |
|---|
| 2026.08.20 | ₩26,516 | ₩26,730 | ₩26,372 | ₩26,730 | +0.81% | 2.7천 |
|---|
| 2026.08.19 | ₩26,690 | ₩27,090 | ₩26,690 | ₩27,090 | +1.50% | 5.5천 |
|---|
| 2026.08.18 | ₩26,223 | ₩26,223 | ₩26,009 | ₩26,162 | -0.23% | 1.4천 |
|---|
| 2026.08.17 | ₩26,476 | ₩26,476 | ₩26,169 | ₩26,249 | -0.86% | 2.6천 |
|---|
| 2026.08.14 | ₩26,089 | ₩26,089 | ₩25,956 | ₩26,069 | -0.08% | 2.7천 |
|---|
| 2026.08.13 | ₩26,223 | ₩26,223 | ₩25,795 | ₩25,881 | -1.30% | 5.7천 |
|---|
| 2026.08.12 | ₩26,569 | ₩26,576 | ₩26,459 | ₩26,519 | -0.19% | 7.3천 |
|---|
| 2026.08.11 | ₩27,637 | ₩27,637 | ₩27,087 | ₩27,087 | -1.99% | 3.9천 |
|---|
| 2026.08.10 | ₩27,645 | ₩27,991 | ₩27,570 | ₩27,991 | +1.25% | 3.4천 |
|---|
| 2026.08.07 | ₩27,517 | ₩27,584 | ₩27,517 | ₩27,584 | +0.24% | 2.1천 |
|---|
| 2026.08.06 | ₩27,250 | ₩27,265 | ₩27,143 | ₩27,265 | +0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩27,811 | ₩27,811 | ₩27,504 | ₩27,530 | -1.01% | 7.7천 |
|---|
| 2026.08.04 | ₩27,637 | ₩27,864 | ₩27,517 | ₩27,851 | +0.77% | 7.7천 |
|---|
| 2026.08.03 | ₩28,024 | ₩28,024 | ₩27,771 | ₩27,851 | -0.62% | 4.3천 |
|---|
| 2026.07.31 | ₩27,797 | ₩27,797 | ₩27,314 | ₩27,584 | -0.77% | 3.8천 |
|---|
| 2026.07.30 | ₩27,384 | ₩27,597 | ₩27,357 | ₩27,597 | +0.78% | 3.6천 |
|---|
| 2026.07.29 | ₩27,317 | ₩27,797 | ₩27,290 | ₩27,677 | +1.32% | 1.3만 |
|---|
| 2026.07.28 | ₩26,610 | ₩26,863 | ₩26,610 | ₩26,804 | +0.73% | 9.4천 |
|---|
| 2026.07.27 | ₩25,956 | ₩26,372 | ₩25,956 | ₩26,372 | +1.60% | 1.7천 |
|---|
| 2026.07.24 | ₩25,422 | ₩25,445 | ₩25,422 | ₩25,445 | +0.09% | 500 |
|---|
| 2026.07.23 | ₩25,655 | ₩25,655 | ₩25,370 | ₩25,481 | -0.68% | 8.8천 |
|---|
| 2026.07.22 | ₩25,582 | ₩25,582 | ₩25,502 | ₩25,518 | -0.25% | 2.5천 |
|---|
| 2026.07.21 | ₩26,303 | ₩26,317 | ₩26,223 | ₩26,255 | -0.18% | 4.8천 |
|---|
| 2026.07.20 | ₩26,489 | ₩26,983 | ₩26,489 | ₩26,807 | +1.20% | 7.9천 |
|---|
| 2026.07.17 | ₩26,009 | ₩26,102 | ₩25,996 | ₩26,100 | +0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩26,556 | ₩26,756 | ₩26,556 | ₩26,634 | +0.29% | 2.3만 |
|---|
| 2026.07.15 | ₩25,622 | ₩26,223 | ₩25,622 | ₩26,093 | +1.84% | 9.1천 |
|---|
| 2026.07.14 | ₩25,443 | ₩25,475 | ₩25,374 | ₩25,374 | -0.27% | 1.8천 |
|---|
| 2026.07.13 | ₩25,368 | ₩25,368 | ₩25,182 | ₩25,222 | -0.58% | 6천 |
|---|
| 2026.07.10 | ₩25,475 | ₩25,595 | ₩25,395 | ₩25,395 | -0.31% | 1.9천 |
|---|
| 2026.07.09 | ₩25,288 | ₩25,382 | ₩25,235 | ₩25,342 | +0.21% | 8천 |
|---|
| 2026.07.08 | ₩25,340 | ₩25,502 | ₩25,262 | ₩25,391 | +0.20% | 2.9천 |
|---|
| 2026.07.07 | ₩24,554 | ₩24,554 | ₩24,288 | ₩24,381 | -0.71% | 7.8천 |
|---|
| 2026.07.06 | ₩24,207 | ₩24,341 | ₩24,134 | ₩24,134 | -0.30% | 4천 |
|---|
| 2026.07.02 | ₩23,567 | ₩23,567 | ₩23,356 | ₩23,420 | -0.62% | 3천 |
|---|
| 2026.07.01 | ₩23,447 | ₩23,554 | ₩23,289 | ₩23,289 | -0.67% | 8.6천 |
|---|
| 2026.06.30 | ₩22,659 | ₩22,726 | ₩22,473 | ₩22,657 | -0.01% | 9.1천 |
|---|
| 2026.06.29 | ₩22,553 | ₩22,553 | ₩22,499 | ₩22,526 | -0.12% | 3.7천 |
|---|
| 2026.06.26 | ₩21,725 | ₩22,166 | ₩21,725 | ₩22,139 | +1.90% | 6.9천 |
|---|
| 2026.06.25 | ₩22,019 | ₩22,052 | ₩21,907 | ₩21,907 | -0.51% | 8.8천 |
|---|
| 2026.06.24 | ₩22,700 | ₩22,700 | ₩22,539 | ₩22,539 | -0.71% | 3.6천 |
|---|
| 2026.06.23 | ₩22,833 | ₩22,860 | ₩22,673 | ₩22,772 | -0.27% | 5.7천 |
|---|
| 2026.06.22 | ₩23,353 | ₩23,487 | ₩23,167 | ₩23,393 | +0.17% | 1.6만 |
|---|
| 2026.06.18 | ₩23,820 | ₩23,820 | ₩23,594 | ₩23,715 | -0.44% | 6.3천 |
|---|
| 2026.06.17 | ₩24,354 | ₩24,354 | ₩23,871 | ₩23,871 | -1.98% | 1만 |
|---|
| 2026.06.16 | ₩24,421 | ₩24,461 | ₩24,248 | ₩24,341 | -0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩25,222 | ₩25,355 | ₩25,035 | ₩25,035 | -0.74% | 1.1만 |
|---|
| 2026.06.12 | ₩24,848 | ₩25,001 | ₩24,848 | ₩24,993 | +0.59% | 4.6천 |
|---|
| 2026.06.11 | ₩24,448 | ₩24,999 | ₩24,448 | ₩24,999 | +2.25% | 3.4천 |
|---|
| 2026.06.10 | ₩25,168 | ₩25,168 | ₩25,063 | ₩25,100 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩25,088 | ₩25,155 | ₩24,888 | ₩24,983 | -0.42% | 4천 |
|---|
| 2026.06.08 | ₩25,208 | ₩25,208 | ₩24,931 | ₩24,931 | -1.10% | 8천 |
|---|
| 2026.06.05 | ₩25,689 | ₩25,689 | ₩25,195 | ₩25,195 | -1.92% | 2.4천 |
|---|
| 2026.06.04 | ₩25,755 | ₩26,076 | ₩25,755 | ₩25,860 | +0.40% | 2.4천 |
|---|
| 2026.06.03 | ₩26,423 | ₩26,423 | ₩25,909 | ₩25,942 | -1.82% | 3.7천 |
|---|
| 2026.06.02 | ₩26,956 | ₩27,170 | ₩26,859 | ₩26,859 | -0.36% | 7.4천 |
|---|
| 2026.06.01 | ₩25,695 | ₩25,929 | ₩25,622 | ₩25,802 | +0.42% | 1.1만 |
|---|
| 2026.05.29 | ₩25,316 | ₩25,475 | ₩25,316 | ₩25,355 | +0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩25,355 | ₩25,390 | ₩25,112 | ₩25,390 | +0.14% | 1.1만 |
|---|
| 2026.05.27 | ₩25,996 | ₩26,156 | ₩25,729 | ₩25,800 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩26,223 | ₩26,623 | ₩26,223 | ₩26,604 | +1.46% | 1.4만 |
|---|
| 2026.05.22 | ₩26,042 | ₩26,235 | ₩26,038 | ₩26,165 | +0.47% | 2.9천 |
|---|
| 2026.05.21 | ₩26,356 | ₩26,516 | ₩25,929 | ₩26,505 | +0.57% | 9.2천 |
|---|
| 2026.05.20 | ₩26,730 | ₩26,983 | ₩26,679 | ₩26,939 | +0.78% | 8.4천 |
|---|
| 2026.05.19 | ₩26,690 | ₩26,997 | ₩26,690 | ₩26,997 | +1.15% | 2.8천 |
|---|
| 2026.05.18 | ₩26,690 | ₩26,690 | ₩26,569 | ₩26,622 | -0.26% | 1.8천 |
|---|
| 2026.05.15 | ₩26,743 | ₩26,783 | ₩26,658 | ₩26,658 | -0.32% | 1.6만 |
|---|
| 2026.05.14 | ₩28,691 | ₩28,691 | ₩27,424 | ₩27,512 | -4.11% | 6.4천 |
|---|
| 2026.05.13 | ₩27,690 | ₩28,851 | ₩27,690 | ₩28,691 | +3.61% | 2.8만 |
|---|
| 2026.05.12 | ₩27,263 | ₩27,270 | ₩27,197 | ₩27,243 | -0.07% | 1.5천 |
|---|
| 2026.05.11 | ₩27,891 | ₩27,891 | ₩27,557 | ₩27,632 | -0.93% | 3.2천 |
|---|
| 2026.05.08 | ₩27,640 | ₩27,661 | ₩27,570 | ₩27,570 | -0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩27,717 | ₩27,984 | ₩27,717 | ₩27,796 | +0.28% | 7.7천 |
|---|
| 2026.05.06 | ₩27,157 | ₩27,997 | ₩27,077 | ₩27,984 | +3.05% | 2.7천 |
|---|
| 2026.05.05 | ₩27,290 | ₩27,297 | ₩27,157 | ₩27,157 | -0.49% | 1.6만 |
|---|
| 2026.05.04 | ₩27,811 | ₩27,811 | ₩27,397 | ₩27,444 | -1.32% | 1.6만 |
|---|
| 2026.05.01 | ₩27,210 | ₩27,610 | ₩27,210 | ₩27,504 | +1.08% | 3.5천 |
|---|
| 2026.04.30 | ₩27,023 | ₩27,530 | ₩27,023 | ₩27,509 | +1.80% | 1.3만 |
|---|
| 2026.04.29 | ₩26,970 | ₩27,170 | ₩26,970 | ₩27,085 | +0.43% | 2.7천 |
|---|
| 2026.04.28 | ₩27,130 | ₩27,130 | ₩26,950 | ₩26,963 | -0.61% | 4.2천 |
|---|
| 2026.04.27 | ₩27,384 | ₩27,410 | ₩27,290 | ₩27,384 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩27,197 | ₩27,388 | ₩27,183 | ₩27,388 | +0.70% | 5.1천 |
|---|
| 2026.04.23 | ₩27,517 | ₩27,517 | ₩27,050 | ₩27,195 | -1.17% | 7.7천 |
|---|
| 2026.04.22 | ₩28,171 | ₩28,184 | ₩28,051 | ₩28,051 | -0.43% | 4.2천 |
|---|
| 2026.04.21 | ₩28,705 | ₩28,705 | ₩28,171 | ₩28,204 | -1.74% | 4.3천 |
|---|
| 2026.04.20 | ₩28,811 | ₩29,025 | ₩28,811 | ₩28,976 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩29,359 | ₩29,359 | ₩29,145 | ₩29,174 | -0.63% | 5.8천 |
|---|
| 2026.04.16 | ₩28,819 | ₩29,205 | ₩28,819 | ₩29,052 | +0.81% | 6.7천 |
|---|
| 2026.04.15 | ₩27,917 | ₩28,250 | ₩27,864 | ₩28,250 | +1.19% | 3.7천 |
|---|
| 2026.04.14 | ₩27,904 | ₩28,158 | ₩27,904 | ₩28,031 | +0.45% | 1.9천 |
|---|
| 2026.04.13 | ₩27,757 | ₩27,997 | ₩27,751 | ₩27,997 | +0.87% | 1.4천 |
|---|
| 2026.04.10 | ₩27,991 | ₩28,064 | ₩27,722 | ₩27,722 | -0.96% | 3천 |
|---|
| 2026.04.09 | ₩27,658 | ₩27,879 | ₩27,610 | ₩27,879 | +0.80% | 1.2만 |
|---|
| 2026.04.08 | ₩28,231 | ₩28,284 | ₩28,131 | ₩28,180 | -0.18% | 5.1천 |
|---|
| 2026.04.07 | ₩26,911 | ₩27,021 | ₩26,911 | ₩27,021 | +0.41% | 400 |
|---|
| 2026.04.06 | ₩26,930 | ₩27,437 | ₩26,930 | ₩27,205 | +1.02% | 1천 |
|---|
| 2026.04.02 | ₩27,157 | ₩27,215 | ₩26,997 | ₩27,215 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩27,730 | ₩27,730 | ₩27,528 | ₩27,528 | -0.73% | 2.2천 |
|---|
| 2026.03.31 | ₩27,389 | ₩27,857 | ₩27,389 | ₩27,857 | +1.71% | 700 |
|---|
| 2026.03.30 | ₩27,170 | ₩27,170 | ₩27,130 | ₩27,147 | -0.08% | 1.5천 |
|---|
| 2026.03.27 | ₩27,417 | ₩27,417 | ₩26,997 | ₩26,997 | -1.53% | 2.3천 |
|---|
| 2026.03.26 | ₩27,891 | ₩27,944 | ₩27,533 | ₩27,533 | -1.28% | 3.4천 |
|---|
| 2026.03.25 | ₩28,424 | ₩28,424 | ₩28,184 | ₩28,318 | -0.38% | 2.5천 |
|---|
| 2026.03.24 | ₩27,397 | ₩27,477 | ₩27,352 | ₩27,352 | -0.17% | 1.2천 |
|---|
| 2026.03.23 | ₩27,010 | ₩27,557 | ₩27,010 | ₩27,303 | +1.09% | 1.6만 |
|---|
| 2026.03.20 | ₩27,223 | ₩27,277 | ₩27,006 | ₩27,010 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩27,824 | ₩27,824 | ₩27,557 | ₩27,704 | -0.43% | 6.2천 |
|---|
| 2026.03.18 | ₩28,531 | ₩28,531 | ₩27,971 | ₩27,971 | -1.96% | 3.9천 |
|---|
| 2026.03.17 | ₩29,092 | ₩29,105 | ₩28,793 | ₩28,793 | -1.03% | 800 |
|---|
| 2026.03.16 | ₩28,238 | ₩28,972 | ₩27,891 | ₩28,758 | +1.84% | 8.3천 |
|---|
| 2026.03.13 | ₩28,358 | ₩28,504 | ₩27,876 | ₩27,876 | -1.70% | 7.8천 |
|---|
| 2026.03.12 | ₩27,824 | ₩27,891 | ₩27,704 | ₩27,704 | -0.43% | 3.8천 |
|---|
| 2026.03.11 | ₩28,111 | ₩28,131 | ₩27,931 | ₩27,997 | -0.40% | 4.9천 |
|---|
| 2026.03.10 | ₩28,144 | ₩28,718 | ₩28,144 | ₩28,464 | +1.14% | 4.9천 |
|---|
| 2026.03.09 | ₩27,490 | ₩27,997 | ₩27,410 | ₩27,957 | +1.70% | 6.1천 |
|---|
| 2026.03.06 | ₩26,956 | ₩27,424 | ₩26,956 | ₩27,303 | +1.29% | 4천 |
|---|
| 2026.03.05 | ₩26,823 | ₩26,983 | ₩26,635 | ₩26,850 | +0.10% | 8.2천 |
|---|
| 2026.03.04 | ₩27,290 | ₩27,477 | ₩27,290 | ₩27,430 | +0.51% | 2.6천 |
|---|
| 2026.03.03 | ₩26,956 | ₩27,210 | ₩26,656 | ₩27,197 | +0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩27,891 | ₩27,956 | ₩27,624 | ₩27,771 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩28,238 | ₩28,238 | ₩28,131 | ₩28,131 | -0.38% | 4천 |
|---|
| 2026.02.26 | ₩28,518 | ₩28,518 | ₩28,291 | ₩28,338 | -0.63% | 1.2만 |
|---|
| 2026.02.25 | ₩28,825 | ₩29,118 | ₩28,825 | ₩29,078 | +0.88% | 1만 |
|---|
| 2026.02.24 | ₩28,932 | ₩29,225 | ₩28,932 | ₩29,172 | +0.83% | 9.4천 |
|---|
| 2026.02.23 | ₩29,425 | ₩29,565 | ₩29,185 | ₩29,198 | -0.77% | 4.7천 |
|---|
| 2026.02.20 | ₩28,985 | ₩29,238 | ₩28,491 | ₩29,141 | +0.54% | 4.1천 |
|---|
| 2026.02.19 | ₩29,212 | ₩29,212 | ₩29,065 | ₩29,118 | -0.32% | 3천 |
|---|
| 2026.02.18 | ₩29,118 | ₩29,425 | ₩29,118 | ₩29,296 | +0.61% | 4.3천 |
|---|
| 2026.02.17 | ₩29,225 | ₩29,225 | ₩28,972 | ₩29,118 | -0.37% | 4.2천 |
|---|
| 2026.02.13 | ₩28,905 | ₩29,278 | ₩28,905 | ₩29,212 | +1.06% | 4.4천 |
|---|
| 2026.02.12 | ₩29,866 | ₩29,866 | ₩28,973 | ₩29,118 | -2.50% | 6.9천 |
|---|
| 2026.02.11 | ₩30,093 | ₩30,093 | ₩29,866 | ₩29,972 | -0.40% | 3.4천 |
|---|
| 2026.02.10 | ₩29,892 | ₩30,213 | ₩29,892 | ₩30,113 | +0.74% | 1.8천 |
|---|
| 2026.02.09 | ₩29,839 | ₩30,226 | ₩29,839 | ₩30,026 | +0.63% | 7.3천 |
|---|
| 2026.02.06 | ₩29,425 | ₩30,114 | ₩29,425 | ₩30,114 | +2.34% | 2.3천 |
|---|
| 2026.02.05 | ₩29,439 | ₩29,706 | ₩29,238 | ₩29,245 | -0.66% | 5.4천 |
|---|
| 2026.02.04 | ₩29,359 | ₩29,359 | ₩28,972 | ₩29,078 | -0.95% | 5.6천 |
|---|
| 2026.02.03 | ₩30,052 | ₩30,052 | ₩29,665 | ₩29,951 | -0.34% | 8.8천 |
|---|
| 2026.02.02 | ₩30,426 | ₩30,666 | ₩30,426 | ₩30,553 | +0.42% | 4.1천 |
|---|
| 2026.01.30 | ₩31,520 | ₩31,520 | ₩30,760 | ₩30,867 | -2.07% | 6.1천 |
|---|
| 2026.01.29 | ₩32,174 | ₩32,174 | ₩31,374 | ₩31,734 | -1.37% | 4천 |
|---|
| 2026.01.28 | ₩32,010 | ₩32,010 | ₩31,761 | ₩31,806 | -0.64% | 1.2만 |
|---|
| 2026.01.27 | ₩31,894 | ₩31,894 | ₩31,512 | ₩31,574 | -1.00% | 5.2천 |
|---|
| 2026.01.26 | ₩31,627 | ₩31,627 | ₩31,367 | ₩31,467 | -0.51% | 6.7천 |
|---|
| 2026.01.23 | ₩31,626 | ₩31,686 | ₩31,594 | ₩31,674 | +0.15% | 5.7천 |
|---|
| 2026.01.22 | ₩31,801 | ₩32,014 | ₩31,731 | ₩31,731 | -0.22% | 4만 |
|---|
| 2026.01.21 | ₩31,414 | ₩31,520 | ₩31,173 | ₩31,375 | -0.12% | 9.2천 |
|---|
| 2026.01.20 | ₩31,280 | ₩32,028 | ₩30,693 | ₩31,011 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩32,348 | ₩32,348 | ₩31,674 | ₩31,841 | -1.57% | 1.5만 |
|---|
| 2026.01.15 | ₩32,308 | ₩32,541 | ₩32,117 | ₩32,369 | +0.19% | 8.8천 |
|---|
| 2026.01.14 | ₩32,281 | ₩32,374 | ₩32,273 | ₩32,308 | +0.08% | 4.1천 |
|---|
| 2026.01.13 | ₩32,174 | ₩32,882 | ₩32,174 | ₩32,588 | +1.29% | 6.1만 |
|---|
| 2026.01.12 | ₩32,948 | ₩33,495 | ₩32,899 | ₩33,429 | +1.46% | 1.2만 |
|---|
| 2026.01.09 | ₩31,995 | ₩32,094 | ₩31,947 | ₩32,046 | +0.16% | 1만 |
|---|
| 2026.01.08 | ₩32,268 | ₩32,374 | ₩31,811 | ₩32,374 | +0.33% | 3천 |
|---|
| 2026.01.07 | ₩32,695 | ₩32,695 | ₩32,121 | ₩32,121 | -1.76% | 1.3만 |
|---|
| 2026.01.06 | ₩33,229 | ₩33,335 | ₩32,962 | ₩33,011 | -0.65% | 2.3만 |
|---|
| 2026.01.05 | ₩33,028 | ₩33,070 | ₩32,488 | ₩33,070 | +0.13% | 9.4천 |
|---|
| 2026.01.02 | ₩32,761 | ₩33,175 | ₩32,761 | ₩33,108 | +1.06% | 8.8천 |
|---|
| 2025.12.31 | ₩32,868 | ₩32,868 | ₩31,547 | ₩31,734 | -3.45% | 1.9만 |
|---|
| 2025.12.30 | ₩32,428 | ₩32,428 | ₩32,054 | ₩32,100 | -1.01% | 3.3천 |
|---|
| 2025.12.29 | ₩32,842 | ₩33,293 | ₩32,842 | ₩33,293 | +1.37% | 6.1천 |
|---|
| 2025.12.26 | ₩33,322 | ₩33,616 | ₩33,322 | ₩33,616 | +0.88% | 4.5천 |
|---|
| 2025.12.24 | ₩33,349 | ₩33,349 | ₩33,068 | ₩33,122 | -0.68% | 3.8천 |
|---|
| 2025.12.23 | ₩32,842 | ₩33,028 | ₩32,842 | ₩33,015 | +0.53% | 5.5천 |
|---|
| 2025.12.22 | ₩33,082 | ₩33,309 | ₩33,082 | ₩33,202 | +0.36% | 4.8천 |
|---|
| 2025.12.19 | ₩33,282 | ₩33,335 | ₩33,055 | ₩33,335 | +0.16% | 8.8천 |
|---|
| 2025.12.18 | ₩32,721 | ₩32,868 | ₩32,695 | ₩32,732 | +0.03% | 4.6천 |
|---|
| 2025.12.17 | ₩33,295 | ₩33,295 | ₩32,447 | ₩32,447 | -2.55% | 7.4천 |
|---|
| 2025.12.16 | ₩33,042 | ₩33,042 | ₩32,721 | ₩32,928 | -0.34% | 8천 |
|---|
| 2025.12.15 | ₩33,405 | ₩33,405 | ₩33,255 | ₩33,255 | -0.45% | 6.2천 |
|---|
| 2025.12.12 | ₩33,989 | ₩34,069 | ₩33,614 | ₩33,657 | -0.98% | 2.8천 |
|---|
| 2025.12.11 | ₩33,736 | ₩33,789 | ₩33,562 | ₩33,709 | -0.08% | 2.6천 |
|---|
| 2025.12.10 | ₩33,762 | ₩33,902 | ₩33,596 | ₩33,736 | -0.08% | 6.4천 |
|---|
| 2025.12.09 | ₩33,397 | ₩33,554 | ₩33,362 | ₩33,554 | +0.47% | 2.5천 |
|---|
| 2025.12.08 | ₩33,922 | ₩33,977 | ₩33,892 | ₩33,977 | +0.16% | 2.5천 |
|---|
| 2025.12.05 | ₩34,029 | ₩34,203 | ₩33,362 | ₩34,037 | +0.02% | 5.3천 |
|---|
| 2025.12.04 | ₩34,163 | ₩34,163 | ₩33,736 | ₩33,762 | -1.17% | 1.6천 |
|---|
| 2025.12.03 | ₩33,829 | ₩33,829 | ₩33,629 | ₩33,642 | -0.55% | 6.4천 |
|---|
| 2025.12.02 | ₩34,496 | ₩34,496 | ₩33,789 | ₩33,949 | -1.59% | 4천 |
|---|
| 2025.12.01 | ₩33,696 | ₩34,430 | ₩33,696 | ₩34,363 | +1.98% | 6.7천 |
|---|
| 2025.11.28 | ₩33,562 | ₩33,965 | ₩33,562 | ₩33,886 | +0.97% | 5.8천 |
|---|
| 2025.11.26 | ₩34,763 | ₩34,763 | ₩33,797 | ₩33,797 | -2.78% | 4.2천 |
|---|
| 2025.11.25 | ₩33,736 | ₩34,003 | ₩33,670 | ₩33,897 | +0.48% | 4.2천 |
|---|
| 2025.11.24 | ₩33,709 | ₩33,742 | ₩33,510 | ₩33,736 | +0.08% | 8.7천 |
|---|
| 2025.11.21 | ₩32,294 | ₩32,950 | ₩32,294 | ₩32,772 | +1.48% | 5.7천 |
|---|
| 2025.11.20 | ₩33,542 | ₩33,542 | ₩32,503 | ₩32,503 | -3.10% | 7.8천 |
|---|
| 2025.11.19 | ₩33,896 | ₩33,896 | ₩33,189 | ₩33,351 | -1.61% | 1.5만 |
|---|
| 2025.11.18 | ₩34,163 | ₩34,283 | ₩33,869 | ₩34,168 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩34,830 | ₩34,898 | ₩34,470 | ₩34,536 | -0.84% | 4.5천 |
|---|
| 2025.11.14 | ₩34,710 | ₩35,330 | ₩34,483 | ₩34,734 | +0.07% | 1.7만 |
|---|
| 2025.11.13 | ₩36,031 | ₩36,031 | ₩35,236 | ₩35,402 | -1.74% | 12.4만 |
|---|
| 2025.11.12 | ₩35,537 | ₩35,571 | ₩35,457 | ₩35,571 | +0.09% | 2.1천 |
|---|
| 2025.11.11 | ₩35,971 | ₩35,991 | ₩35,801 | ₩35,801 | -0.47% | 3.4천 |
|---|
| 2025.11.10 | ₩35,711 | ₩35,892 | ₩35,699 | ₩35,892 | +0.51% | 3.5천 |
|---|
| 2025.11.07 | ₩35,764 | ₩35,791 | ₩34,910 | ₩35,258 | -1.41% | 9.9천 |
|---|
| 2025.11.06 | ₩35,791 | ₩35,804 | ₩35,501 | ₩35,612 | -0.50% | 1.9천 |
|---|
| 2025.11.05 | ₩34,897 | ₩35,551 | ₩34,897 | ₩35,462 | +1.62% | 8.3천 |
|---|
| 2025.11.04 | ₩34,696 | ₩35,204 | ₩34,696 | ₩34,893 | +0.57% | 5.2천 |
|---|
| 2025.11.03 | ₩35,791 | ₩35,791 | ₩35,545 | ₩35,637 | -0.43% | 1.3만 |
|---|
| 2025.10.31 | ₩35,697 | ₩35,775 | ₩35,470 | ₩35,775 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩36,325 | ₩36,325 | ₩36,111 | ₩36,111 | -0.59% | 1.2만 |
|---|
| 2025.10.29 | ₩37,299 | ₩37,299 | ₩36,818 | ₩36,938 | -0.97% | 3.4천 |
|---|
| 2025.10.28 | ₩36,905 | ₩36,905 | ₩36,483 | ₩36,805 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩36,965 | ₩37,365 | ₩36,965 | ₩37,085 | +0.32% | 8.1천 |
|---|
| 2025.10.24 | ₩36,666 | ₩36,742 | ₩36,493 | ₩36,510 | -0.43% | 6.1천 |
|---|
| 2025.10.23 | ₩36,031 | ₩36,738 | ₩36,031 | ₩36,486 | +1.26% | 7.8천 |
|---|
| 2025.10.22 | ₩35,964 | ₩36,020 | ₩35,417 | ₩35,617 | -0.96% | 8.6천 |
|---|
| 2025.10.21 | ₩36,031 | ₩36,084 | ₩35,959 | ₩35,976 | -0.15% | 1.1만 |
|---|
| 2025.10.20 | ₩36,271 | ₩36,778 | ₩36,031 | ₩36,745 | +1.31% | 3.9천 |
|---|
| 2025.10.17 | ₩35,057 | ₩36,176 | ₩34,963 | ₩36,036 | +2.79% | 1.1만 |
|---|
| 2025.10.16 | ₩36,018 | ₩36,378 | ₩35,938 | ₩36,018 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩36,418 | ₩36,631 | ₩36,138 | ₩36,317 | -0.28% | 8.3천 |
|---|
| 2025.10.14 | ₩35,364 | ₩36,365 | ₩35,337 | ₩36,000 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩36,698 | ₩36,698 | ₩36,287 | ₩36,377 | -0.88% | 6.2천 |
|---|
| 2025.10.10 | ₩37,499 | ₩37,779 | ₩35,270 | ₩35,472 | -5.41% | 2.3만 |
|---|