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 | ₩24,138 | ₩24,158 | ₩24,004 | ₩24,115 | -0.09% | 1.6만 |
| 2026.10.08 | ₩22,989 | ₩22,989 | ₩22,882 | ₩22,986 | -0.01% | 2천 |
| 2026.10.07 | ₩23,109 | ₩23,181 | ₩23,109 | ₩23,181 | +0.31% | 400 |
| 2026.10.06 | ₩23,296 | ₩23,423 | ₩23,216 | ₩23,423 | +0.54% | 2.4천 |
| 2026.10.05 | ₩23,243 | ₩23,523 | ₩23,243 | ₩23,480 | +1.02% | 8.8천 |
| 2026.10.02 | ₩23,069 | ₩23,069 | ₩22,857 | ₩22,901 | -0.73% | 9.5천 |
| 2026.10.01 | ₩23,510 | ₩23,510 | ₩23,454 | ₩23,454 | -0.24% | 200 |
| 2026.09.30 | ₩23,697 | ₩23,697 | ₩23,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,536 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩23,443 | ₩23,478 | ₩23,443 | ₩23,478 | +0.15% | 1천 |
|---|
| 2026.09.28 | ₩23,897 | ₩24,044 | ₩23,844 | ₩23,984 | +0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩23,774 | ₩23,850 | ₩23,774 | ₩23,824 | +0.21% | 900 |
|---|
| 2026.09.24 | ₩24,164 | ₩24,164 | ₩24,031 | ₩24,056 | -0.45% | 1.3천 |
|---|
| 2026.09.23 | ₩24,418 | ₩24,418 | ₩24,163 | ₩24,163 | -1.04% | 2.6천 |
|---|
| 2026.09.22 | ₩25,029 | ₩25,059 | ₩24,727 | ₩24,840 | -0.75% | 3.1만 |
|---|
| 2026.09.21 | ₩24,465 | ₩24,752 | ₩24,458 | ₩24,719 | +1.04% | 3만 |
|---|
| 2026.09.18 | ₩24,167 | ₩24,178 | ₩24,136 | ₩24,136 | -0.13% | 1.3천 |
|---|
| 2026.09.17 | ₩23,910 | ₩23,926 | ₩23,898 | ₩23,926 | +0.07% | 1.1천 |
|---|
| 2026.09.16 | ₩23,964 | ₩23,964 | ₩23,830 | ₩23,870 | -0.39% | 2.7천 |
|---|
| 2026.09.15 | ₩24,284 | ₩24,305 | ₩24,210 | ₩24,210 | -0.31% | 4.7천 |
|---|
| 2026.09.14 | ₩24,284 | ₩24,525 | ₩24,284 | ₩24,406 | +0.50% | 4.2천 |
|---|
| 2026.09.11 | ₩24,204 | ₩24,204 | ₩24,019 | ₩24,019 | -0.77% | 8.7천 |
|---|
| 2026.09.10 | ₩23,910 | ₩23,910 | ₩23,777 | ₩23,810 | -0.42% | 6.4천 |
|---|
| 2026.09.09 | ₩24,271 | ₩24,298 | ₩24,204 | ₩24,204 | -0.28% | 1.8만 |
|---|
| 2026.09.08 | ₩25,006 | ₩25,006 | ₩24,859 | ₩24,910 | -0.38% | 2.2천 |
|---|
| 2026.09.04 | ₩25,380 | ₩25,467 | ₩25,380 | ₩25,467 | +0.34% | 1.8천 |
|---|
| 2026.09.03 | ₩25,099 | ₩25,113 | ₩25,099 | ₩25,107 | +0.03% | 2.3천 |
|---|
| 2026.09.02 | ₩25,540 | ₩25,540 | ₩25,269 | ₩25,269 | -1.06% | 7.8천 |
|---|
| 2026.09.01 | ₩25,119 | ₩25,286 | ₩25,119 | ₩25,179 | +0.24% | 3만 |
|---|
| 2026.08.31 | ₩25,781 | ₩25,781 | ₩25,421 | ₩25,432 | -1.35% | 1.8만 |
|---|
| 2026.08.28 | ₩25,941 | ₩25,949 | ₩25,821 | ₩25,874 | -0.26% | 7.1천 |
|---|
| 2026.08.27 | ₩25,513 | ₩25,599 | ₩25,487 | ₩25,599 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩26,141 | ₩26,141 | ₩26,009 | ₩26,017 | -0.48% | 400 |
|---|
| 2026.08.25 | ₩26,114 | ₩26,241 | ₩26,114 | ₩26,241 | +0.49% | 1.1천 |
|---|
| 2026.08.24 | ₩26,462 | ₩26,489 | ₩26,181 | ₩26,204 | -0.97% | 4.8천 |
|---|
| 2026.08.21 | ₩26,956 | ₩26,956 | ₩26,676 | ₩26,738 | -0.81% | 6.5천 |
|---|
| 2026.08.20 | ₩26,542 | ₩26,756 | ₩26,398 | ₩26,756 | +0.81% | 2.7천 |
|---|
| 2026.08.19 | ₩26,716 | ₩27,116 | ₩26,716 | ₩27,116 | +1.50% | 5.5천 |
|---|
| 2026.08.18 | ₩26,248 | ₩26,248 | ₩26,034 | ₩26,188 | -0.23% | 1.4천 |
|---|
| 2026.08.17 | ₩26,502 | ₩26,502 | ₩26,195 | ₩26,275 | -0.86% | 2.6천 |
|---|
| 2026.08.14 | ₩26,114 | ₩26,114 | ₩25,981 | ₩26,094 | -0.08% | 2.7천 |
|---|
| 2026.08.13 | ₩26,248 | ₩26,248 | ₩25,821 | ₩25,906 | -1.30% | 5.7천 |
|---|
| 2026.08.12 | ₩26,595 | ₩26,602 | ₩26,485 | ₩26,545 | -0.19% | 7.3천 |
|---|
| 2026.08.11 | ₩27,664 | ₩27,664 | ₩27,114 | ₩27,114 | -1.99% | 3.9천 |
|---|
| 2026.08.10 | ₩27,672 | ₩28,018 | ₩27,597 | ₩28,018 | +1.25% | 3.4천 |
|---|
| 2026.08.07 | ₩27,544 | ₩27,611 | ₩27,544 | ₩27,611 | +0.24% | 2.1천 |
|---|
| 2026.08.06 | ₩27,277 | ₩27,291 | ₩27,170 | ₩27,291 | +0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩27,838 | ₩27,838 | ₩27,530 | ₩27,557 | -1.01% | 7.7천 |
|---|
| 2026.08.04 | ₩27,664 | ₩27,891 | ₩27,544 | ₩27,878 | +0.77% | 7.7천 |
|---|
| 2026.08.03 | ₩28,051 | ₩28,051 | ₩27,798 | ₩27,878 | -0.62% | 4.3천 |
|---|
| 2026.07.31 | ₩27,824 | ₩27,824 | ₩27,341 | ₩27,611 | -0.77% | 3.8천 |
|---|
| 2026.07.30 | ₩27,410 | ₩27,624 | ₩27,383 | ₩27,624 | +0.78% | 3.6천 |
|---|
| 2026.07.29 | ₩27,343 | ₩27,824 | ₩27,317 | ₩27,704 | +1.32% | 1.3만 |
|---|
| 2026.07.28 | ₩26,635 | ₩26,889 | ₩26,635 | ₩26,830 | +0.73% | 9.4천 |
|---|
| 2026.07.27 | ₩25,981 | ₩26,398 | ₩25,981 | ₩26,398 | +1.60% | 1.7천 |
|---|
| 2026.07.24 | ₩25,447 | ₩25,469 | ₩25,447 | ₩25,469 | +0.09% | 500 |
|---|
| 2026.07.23 | ₩25,680 | ₩25,680 | ₩25,395 | ₩25,505 | -0.68% | 8.8천 |
|---|
| 2026.07.22 | ₩25,607 | ₩25,607 | ₩25,527 | ₩25,543 | -0.25% | 2.5천 |
|---|
| 2026.07.21 | ₩26,328 | ₩26,343 | ₩26,248 | ₩26,280 | -0.18% | 4.8천 |
|---|
| 2026.07.20 | ₩26,515 | ₩27,009 | ₩26,515 | ₩26,833 | +1.20% | 7.9천 |
|---|
| 2026.07.17 | ₩26,034 | ₩26,128 | ₩26,021 | ₩26,125 | +0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩26,582 | ₩26,782 | ₩26,582 | ₩26,659 | +0.29% | 2.3만 |
|---|
| 2026.07.15 | ₩25,647 | ₩26,248 | ₩25,647 | ₩26,119 | +1.84% | 9.1천 |
|---|
| 2026.07.14 | ₩25,468 | ₩25,500 | ₩25,399 | ₩25,399 | -0.27% | 1.8천 |
|---|
| 2026.07.13 | ₩25,393 | ₩25,393 | ₩25,206 | ₩25,246 | -0.58% | 6천 |
|---|
| 2026.07.10 | ₩25,500 | ₩25,620 | ₩25,420 | ₩25,420 | -0.31% | 1.9천 |
|---|
| 2026.07.09 | ₩25,313 | ₩25,407 | ₩25,260 | ₩25,366 | +0.21% | 8천 |
|---|
| 2026.07.08 | ₩25,365 | ₩25,527 | ₩25,286 | ₩25,416 | +0.20% | 2.9천 |
|---|
| 2026.07.07 | ₩24,578 | ₩24,578 | ₩24,311 | ₩24,405 | -0.71% | 7.8천 |
|---|
| 2026.07.06 | ₩24,231 | ₩24,365 | ₩24,158 | ₩24,158 | -0.30% | 4천 |
|---|
| 2026.07.02 | ₩23,590 | ₩23,590 | ₩23,379 | ₩23,443 | -0.62% | 3천 |
|---|
| 2026.07.01 | ₩23,470 | ₩23,577 | ₩23,312 | ₩23,312 | -0.67% | 8.6천 |
|---|
| 2026.06.30 | ₩22,682 | ₩22,748 | ₩22,495 | ₩22,679 | -0.01% | 9.1천 |
|---|
| 2026.06.29 | ₩22,575 | ₩22,575 | ₩22,521 | ₩22,548 | -0.12% | 3.7천 |
|---|
| 2026.06.26 | ₩21,746 | ₩22,187 | ₩21,746 | ₩22,161 | +1.90% | 6.9천 |
|---|
| 2026.06.25 | ₩22,040 | ₩22,074 | ₩21,928 | ₩21,928 | -0.51% | 8.8천 |
|---|
| 2026.06.24 | ₩22,722 | ₩22,722 | ₩22,561 | ₩22,561 | -0.71% | 3.6천 |
|---|
| 2026.06.23 | ₩22,855 | ₩22,882 | ₩22,695 | ₩22,794 | -0.27% | 5.7천 |
|---|
| 2026.06.22 | ₩23,376 | ₩23,510 | ₩23,189 | ₩23,416 | +0.17% | 1.6만 |
|---|
| 2026.06.18 | ₩23,844 | ₩23,844 | ₩23,617 | ₩23,738 | -0.44% | 6.3천 |
|---|
| 2026.06.17 | ₩24,378 | ₩24,378 | ₩23,894 | ₩23,894 | -1.98% | 1만 |
|---|
| 2026.06.16 | ₩24,445 | ₩24,485 | ₩24,271 | ₩24,365 | -0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩25,246 | ₩25,380 | ₩25,059 | ₩25,059 | -0.74% | 1.1만 |
|---|
| 2026.06.12 | ₩24,872 | ₩25,026 | ₩24,872 | ₩25,018 | +0.59% | 4.6천 |
|---|
| 2026.06.11 | ₩24,471 | ₩25,023 | ₩24,471 | ₩25,023 | +2.25% | 3.4천 |
|---|
| 2026.06.10 | ₩25,193 | ₩25,193 | ₩25,087 | ₩25,125 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩25,113 | ₩25,179 | ₩24,912 | ₩25,007 | -0.42% | 4천 |
|---|
| 2026.06.08 | ₩25,233 | ₩25,233 | ₩24,955 | ₩24,955 | -1.10% | 8천 |
|---|
| 2026.06.05 | ₩25,714 | ₩25,714 | ₩25,220 | ₩25,220 | -1.92% | 2.4천 |
|---|
| 2026.06.04 | ₩25,781 | ₩26,101 | ₩25,781 | ₩25,885 | +0.40% | 2.4천 |
|---|
| 2026.06.03 | ₩26,448 | ₩26,448 | ₩25,934 | ₩25,968 | -1.82% | 3.7천 |
|---|
| 2026.06.02 | ₩26,983 | ₩27,196 | ₩26,885 | ₩26,885 | -0.36% | 7.4천 |
|---|
| 2026.06.01 | ₩25,720 | ₩25,954 | ₩25,647 | ₩25,827 | +0.42% | 1.1만 |
|---|
| 2026.05.29 | ₩25,341 | ₩25,500 | ₩25,341 | ₩25,380 | +0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩25,380 | ₩25,415 | ₩25,137 | ₩25,415 | +0.14% | 1.1만 |
|---|
| 2026.05.27 | ₩26,021 | ₩26,181 | ₩25,754 | ₩25,825 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩26,248 | ₩26,649 | ₩26,248 | ₩26,630 | +1.46% | 1.4만 |
|---|
| 2026.05.22 | ₩26,068 | ₩26,260 | ₩26,064 | ₩26,191 | +0.47% | 2.9천 |
|---|
| 2026.05.21 | ₩26,382 | ₩26,542 | ₩25,954 | ₩26,531 | +0.57% | 9.2천 |
|---|
| 2026.05.20 | ₩26,756 | ₩27,009 | ₩26,705 | ₩26,965 | +0.78% | 8.4천 |
|---|
| 2026.05.19 | ₩26,716 | ₩27,023 | ₩26,716 | ₩27,023 | +1.15% | 2.8천 |
|---|
| 2026.05.18 | ₩26,716 | ₩26,716 | ₩26,595 | ₩26,647 | -0.26% | 1.8천 |
|---|
| 2026.05.15 | ₩26,769 | ₩26,809 | ₩26,684 | ₩26,684 | -0.32% | 1.6만 |
|---|
| 2026.05.14 | ₩28,719 | ₩28,719 | ₩27,450 | ₩27,538 | -4.11% | 6.4천 |
|---|
| 2026.05.13 | ₩27,717 | ₩28,880 | ₩27,717 | ₩28,719 | +3.61% | 2.8만 |
|---|
| 2026.05.12 | ₩27,290 | ₩27,297 | ₩27,223 | ₩27,270 | -0.07% | 1.5천 |
|---|
| 2026.05.11 | ₩27,918 | ₩27,918 | ₩27,584 | ₩27,659 | -0.93% | 3.2천 |
|---|
| 2026.05.08 | ₩27,667 | ₩27,688 | ₩27,597 | ₩27,597 | -0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩27,744 | ₩28,011 | ₩27,744 | ₩27,823 | +0.28% | 7.7천 |
|---|
| 2026.05.06 | ₩27,183 | ₩28,025 | ₩27,103 | ₩28,011 | +3.05% | 2.7천 |
|---|
| 2026.05.05 | ₩27,317 | ₩27,323 | ₩27,183 | ₩27,183 | -0.49% | 1.6만 |
|---|
| 2026.05.04 | ₩27,838 | ₩27,838 | ₩27,424 | ₩27,470 | -1.32% | 1.6만 |
|---|
| 2026.05.01 | ₩27,237 | ₩27,637 | ₩27,237 | ₩27,530 | +1.08% | 3.5천 |
|---|
| 2026.04.30 | ₩27,050 | ₩27,557 | ₩27,050 | ₩27,536 | +1.80% | 1.3만 |
|---|
| 2026.04.29 | ₩26,996 | ₩27,196 | ₩26,996 | ₩27,111 | +0.43% | 2.7천 |
|---|
| 2026.04.28 | ₩27,156 | ₩27,156 | ₩26,976 | ₩26,989 | -0.61% | 4.2천 |
|---|
| 2026.04.27 | ₩27,410 | ₩27,437 | ₩27,317 | ₩27,410 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩27,223 | ₩27,414 | ₩27,210 | ₩27,414 | +0.70% | 5.1천 |
|---|
| 2026.04.23 | ₩27,544 | ₩27,544 | ₩27,076 | ₩27,222 | -1.17% | 7.7천 |
|---|
| 2026.04.22 | ₩28,198 | ₩28,212 | ₩28,078 | ₩28,078 | -0.43% | 4.2천 |
|---|
| 2026.04.21 | ₩28,733 | ₩28,733 | ₩28,198 | ₩28,232 | -1.74% | 4.3천 |
|---|
| 2026.04.20 | ₩28,839 | ₩29,053 | ₩28,839 | ₩29,004 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩29,387 | ₩29,387 | ₩29,173 | ₩29,203 | -0.63% | 5.8천 |
|---|
| 2026.04.16 | ₩28,848 | ₩29,234 | ₩28,848 | ₩29,080 | +0.81% | 6.7천 |
|---|
| 2026.04.15 | ₩27,945 | ₩28,277 | ₩27,891 | ₩28,277 | +1.19% | 3.7천 |
|---|
| 2026.04.14 | ₩27,931 | ₩28,185 | ₩27,931 | ₩28,058 | +0.45% | 1.9천 |
|---|
| 2026.04.13 | ₩27,784 | ₩28,025 | ₩27,778 | ₩28,025 | +0.87% | 1.4천 |
|---|
| 2026.04.10 | ₩28,018 | ₩28,091 | ₩27,749 | ₩27,749 | -0.96% | 3천 |
|---|
| 2026.04.09 | ₩27,685 | ₩27,906 | ₩27,637 | ₩27,906 | +0.80% | 1.2만 |
|---|
| 2026.04.08 | ₩28,258 | ₩28,312 | ₩28,158 | ₩28,208 | -0.18% | 5.1천 |
|---|
| 2026.04.07 | ₩26,937 | ₩27,047 | ₩26,937 | ₩27,047 | +0.41% | 400 |
|---|
| 2026.04.06 | ₩26,956 | ₩27,464 | ₩26,956 | ₩27,231 | +1.02% | 1천 |
|---|
| 2026.04.02 | ₩27,183 | ₩27,242 | ₩27,023 | ₩27,242 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩27,758 | ₩27,758 | ₩27,554 | ₩27,554 | -0.73% | 2.2천 |
|---|
| 2026.03.31 | ₩27,416 | ₩27,884 | ₩27,416 | ₩27,884 | +1.71% | 700 |
|---|
| 2026.03.30 | ₩27,196 | ₩27,196 | ₩27,156 | ₩27,174 | -0.08% | 1.5천 |
|---|
| 2026.03.27 | ₩27,444 | ₩27,444 | ₩27,023 | ₩27,023 | -1.53% | 2.3천 |
|---|
| 2026.03.26 | ₩27,918 | ₩27,971 | ₩27,560 | ₩27,560 | -1.28% | 3.4천 |
|---|
| 2026.03.25 | ₩28,452 | ₩28,452 | ₩28,212 | ₩28,345 | -0.38% | 2.5천 |
|---|
| 2026.03.24 | ₩27,424 | ₩27,504 | ₩27,378 | ₩27,378 | -0.17% | 1.2천 |
|---|
| 2026.03.23 | ₩27,036 | ₩27,584 | ₩27,036 | ₩27,330 | +1.09% | 1.6만 |
|---|
| 2026.03.20 | ₩27,250 | ₩27,303 | ₩27,032 | ₩27,036 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩27,851 | ₩27,851 | ₩27,584 | ₩27,731 | -0.43% | 6.2천 |
|---|
| 2026.03.18 | ₩28,559 | ₩28,559 | ₩27,998 | ₩27,998 | -1.96% | 3.9천 |
|---|
| 2026.03.17 | ₩29,120 | ₩29,133 | ₩28,821 | ₩28,821 | -1.03% | 800 |
|---|
| 2026.03.16 | ₩28,265 | ₩29,000 | ₩27,918 | ₩28,786 | +1.84% | 8.3천 |
|---|
| 2026.03.13 | ₩28,385 | ₩28,532 | ₩27,903 | ₩27,903 | -1.70% | 7.8천 |
|---|
| 2026.03.12 | ₩27,851 | ₩27,918 | ₩27,731 | ₩27,731 | -0.43% | 3.8천 |
|---|
| 2026.03.11 | ₩28,138 | ₩28,158 | ₩27,958 | ₩28,025 | -0.40% | 4.9천 |
|---|
| 2026.03.10 | ₩28,172 | ₩28,746 | ₩28,172 | ₩28,492 | +1.14% | 4.9천 |
|---|
| 2026.03.09 | ₩27,517 | ₩28,025 | ₩27,437 | ₩27,985 | +1.70% | 6.1천 |
|---|
| 2026.03.06 | ₩26,983 | ₩27,450 | ₩26,983 | ₩27,330 | +1.29% | 4천 |
|---|
| 2026.03.05 | ₩26,849 | ₩27,009 | ₩26,661 | ₩26,876 | +0.10% | 8.2천 |
|---|
| 2026.03.04 | ₩27,317 | ₩27,504 | ₩27,317 | ₩27,457 | +0.51% | 2.6천 |
|---|
| 2026.03.03 | ₩26,983 | ₩27,237 | ₩26,682 | ₩27,223 | +0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩27,918 | ₩27,983 | ₩27,651 | ₩27,798 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩28,265 | ₩28,265 | ₩28,158 | ₩28,158 | -0.38% | 4천 |
|---|
| 2026.02.26 | ₩28,546 | ₩28,546 | ₩28,319 | ₩28,365 | -0.63% | 1.2만 |
|---|
| 2026.02.25 | ₩28,853 | ₩29,147 | ₩28,853 | ₩29,107 | +0.88% | 1만 |
|---|
| 2026.02.24 | ₩28,960 | ₩29,254 | ₩28,960 | ₩29,200 | +0.83% | 9.4천 |
|---|
| 2026.02.23 | ₩29,454 | ₩29,594 | ₩29,214 | ₩29,227 | -0.77% | 4.7천 |
|---|
| 2026.02.20 | ₩29,013 | ₩29,267 | ₩28,519 | ₩29,169 | +0.54% | 4.1천 |
|---|
| 2026.02.19 | ₩29,240 | ₩29,240 | ₩29,093 | ₩29,147 | -0.32% | 3천 |
|---|
| 2026.02.18 | ₩29,147 | ₩29,454 | ₩29,147 | ₩29,324 | +0.61% | 4.3천 |
|---|
| 2026.02.17 | ₩29,254 | ₩29,254 | ₩29,000 | ₩29,147 | -0.37% | 4.2천 |
|---|
| 2026.02.13 | ₩28,933 | ₩29,307 | ₩28,933 | ₩29,240 | +1.06% | 4.4천 |
|---|
| 2026.02.12 | ₩29,895 | ₩29,895 | ₩29,001 | ₩29,147 | -2.50% | 6.9천 |
|---|
| 2026.02.11 | ₩30,122 | ₩30,122 | ₩29,895 | ₩30,002 | -0.40% | 3.4천 |
|---|
| 2026.02.10 | ₩29,921 | ₩30,242 | ₩29,921 | ₩30,142 | +0.74% | 1.8천 |
|---|
| 2026.02.09 | ₩29,868 | ₩30,255 | ₩29,868 | ₩30,055 | +0.63% | 7.3천 |
|---|
| 2026.02.06 | ₩29,454 | ₩30,143 | ₩29,454 | ₩30,143 | +2.34% | 2.3천 |
|---|
| 2026.02.05 | ₩29,467 | ₩29,734 | ₩29,267 | ₩29,274 | -0.66% | 5.4천 |
|---|
| 2026.02.04 | ₩29,387 | ₩29,387 | ₩29,000 | ₩29,107 | -0.95% | 5.6천 |
|---|
| 2026.02.03 | ₩30,082 | ₩30,082 | ₩29,694 | ₩29,980 | -0.34% | 8.8천 |
|---|
| 2026.02.02 | ₩30,456 | ₩30,696 | ₩30,456 | ₩30,583 | +0.42% | 4.1천 |
|---|
| 2026.01.30 | ₩31,551 | ₩31,551 | ₩30,790 | ₩30,897 | -2.07% | 6.1천 |
|---|
| 2026.01.29 | ₩32,206 | ₩32,206 | ₩31,404 | ₩31,765 | -1.37% | 4천 |
|---|
| 2026.01.28 | ₩32,041 | ₩32,041 | ₩31,792 | ₩31,837 | -0.64% | 1.2만 |
|---|
| 2026.01.27 | ₩31,925 | ₩31,925 | ₩31,543 | ₩31,605 | -1.00% | 5.2천 |
|---|
| 2026.01.26 | ₩31,658 | ₩31,658 | ₩31,398 | ₩31,498 | -0.51% | 6.7천 |
|---|
| 2026.01.23 | ₩31,657 | ₩31,717 | ₩31,625 | ₩31,705 | +0.15% | 5.7천 |
|---|
| 2026.01.22 | ₩31,832 | ₩32,045 | ₩31,762 | ₩31,762 | -0.22% | 4만 |
|---|
| 2026.01.21 | ₩31,444 | ₩31,551 | ₩31,204 | ₩31,406 | -0.12% | 9.2천 |
|---|
| 2026.01.20 | ₩31,311 | ₩32,059 | ₩30,723 | ₩31,041 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩32,379 | ₩32,379 | ₩31,705 | ₩31,872 | -1.57% | 1.5만 |
|---|
| 2026.01.15 | ₩32,339 | ₩32,573 | ₩32,148 | ₩32,401 | +0.19% | 8.8천 |
|---|
| 2026.01.14 | ₩32,313 | ₩32,406 | ₩32,305 | ₩32,339 | +0.08% | 4.1천 |
|---|
| 2026.01.13 | ₩32,206 | ₩32,914 | ₩32,206 | ₩32,620 | +1.29% | 6.1만 |
|---|
| 2026.01.12 | ₩32,980 | ₩33,528 | ₩32,931 | ₩33,461 | +1.46% | 1.2만 |
|---|
| 2026.01.09 | ₩32,027 | ₩32,126 | ₩31,979 | ₩32,077 | +0.16% | 1만 |
|---|
| 2026.01.08 | ₩32,299 | ₩32,406 | ₩31,842 | ₩32,406 | +0.33% | 3천 |
|---|
| 2026.01.07 | ₩32,727 | ₩32,727 | ₩32,152 | ₩32,152 | -1.76% | 1.3만 |
|---|
| 2026.01.06 | ₩33,261 | ₩33,368 | ₩32,994 | ₩33,043 | -0.65% | 2.3만 |
|---|
| 2026.01.05 | ₩33,061 | ₩33,102 | ₩32,520 | ₩33,102 | +0.13% | 9.4천 |
|---|
| 2026.01.02 | ₩32,793 | ₩33,207 | ₩32,793 | ₩33,141 | +1.06% | 8.8천 |
|---|
| 2025.12.31 | ₩32,900 | ₩32,900 | ₩31,578 | ₩31,765 | -3.45% | 1.9만 |
|---|
| 2025.12.30 | ₩32,459 | ₩32,459 | ₩32,085 | ₩32,131 | -1.01% | 3.3천 |
|---|
| 2025.12.29 | ₩32,874 | ₩33,325 | ₩32,874 | ₩33,325 | +1.37% | 6.1천 |
|---|
| 2025.12.26 | ₩33,354 | ₩33,648 | ₩33,354 | ₩33,648 | +0.88% | 4.5천 |
|---|
| 2025.12.24 | ₩33,381 | ₩33,381 | ₩33,101 | ₩33,154 | -0.68% | 3.8천 |
|---|
| 2025.12.23 | ₩32,874 | ₩33,061 | ₩32,874 | ₩33,047 | +0.53% | 5.5천 |
|---|
| 2025.12.22 | ₩33,114 | ₩33,341 | ₩33,114 | ₩33,234 | +0.36% | 4.8천 |
|---|
| 2025.12.19 | ₩33,314 | ₩33,368 | ₩33,087 | ₩33,368 | +0.16% | 8.8천 |
|---|
| 2025.12.18 | ₩32,753 | ₩32,900 | ₩32,727 | ₩32,764 | +0.03% | 4.6천 |
|---|
| 2025.12.17 | ₩33,328 | ₩33,328 | ₩32,478 | ₩32,478 | -2.55% | 7.4천 |
|---|
| 2025.12.16 | ₩33,074 | ₩33,074 | ₩32,753 | ₩32,960 | -0.34% | 8천 |
|---|
| 2025.12.15 | ₩33,437 | ₩33,437 | ₩33,288 | ₩33,288 | -0.45% | 6.2천 |
|---|
| 2025.12.12 | ₩34,022 | ₩34,102 | ₩33,647 | ₩33,690 | -0.98% | 2.8천 |
|---|
| 2025.12.11 | ₩33,769 | ₩33,822 | ₩33,595 | ₩33,742 | -0.08% | 2.6천 |
|---|
| 2025.12.10 | ₩33,795 | ₩33,935 | ₩33,628 | ₩33,769 | -0.08% | 6.4천 |
|---|
| 2025.12.09 | ₩33,429 | ₩33,587 | ₩33,395 | ₩33,587 | +0.47% | 2.5천 |
|---|
| 2025.12.08 | ₩33,956 | ₩34,010 | ₩33,925 | ₩34,010 | +0.16% | 2.5천 |
|---|
| 2025.12.05 | ₩34,062 | ₩34,236 | ₩33,395 | ₩34,070 | +0.02% | 5.3천 |
|---|
| 2025.12.04 | ₩34,196 | ₩34,196 | ₩33,769 | ₩33,795 | -1.17% | 1.6천 |
|---|
| 2025.12.03 | ₩33,862 | ₩33,862 | ₩33,662 | ₩33,675 | -0.55% | 6.4천 |
|---|
| 2025.12.02 | ₩34,530 | ₩34,530 | ₩33,822 | ₩33,982 | -1.59% | 4천 |
|---|
| 2025.12.01 | ₩33,728 | ₩34,463 | ₩33,728 | ₩34,396 | +1.98% | 6.7천 |
|---|
| 2025.11.28 | ₩33,595 | ₩33,998 | ₩33,595 | ₩33,919 | +0.97% | 5.8천 |
|---|
| 2025.11.26 | ₩34,797 | ₩34,797 | ₩33,830 | ₩33,830 | -2.78% | 4.2천 |
|---|
| 2025.11.25 | ₩33,769 | ₩34,036 | ₩33,703 | ₩33,930 | +0.48% | 4.2천 |
|---|
| 2025.11.24 | ₩33,742 | ₩33,775 | ₩33,543 | ₩33,769 | +0.08% | 8.7천 |
|---|
| 2025.11.21 | ₩32,326 | ₩32,982 | ₩32,326 | ₩32,804 | +1.48% | 5.7천 |
|---|
| 2025.11.20 | ₩33,575 | ₩33,575 | ₩32,534 | ₩32,534 | -3.10% | 7.8천 |
|---|
| 2025.11.19 | ₩33,929 | ₩33,929 | ₩33,221 | ₩33,384 | -1.61% | 1.5만 |
|---|
| 2025.11.18 | ₩34,196 | ₩34,316 | ₩33,902 | ₩34,201 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩34,864 | ₩34,932 | ₩34,503 | ₩34,570 | -0.84% | 4.5천 |
|---|
| 2025.11.14 | ₩34,744 | ₩35,365 | ₩34,517 | ₩34,768 | +0.07% | 1.7만 |
|---|
| 2025.11.13 | ₩36,066 | ₩36,066 | ₩35,270 | ₩35,437 | -1.74% | 12.4만 |
|---|
| 2025.11.12 | ₩35,572 | ₩35,605 | ₩35,492 | ₩35,605 | +0.09% | 2.1천 |
|---|
| 2025.11.11 | ₩36,006 | ₩36,026 | ₩35,836 | ₩35,836 | -0.47% | 3.4천 |
|---|
| 2025.11.10 | ₩35,745 | ₩35,927 | ₩35,733 | ₩35,927 | +0.51% | 3.5천 |
|---|
| 2025.11.07 | ₩35,799 | ₩35,826 | ₩34,944 | ₩35,293 | -1.41% | 9.9천 |
|---|
| 2025.11.06 | ₩35,826 | ₩35,839 | ₩35,536 | ₩35,647 | -0.50% | 1.9천 |
|---|
| 2025.11.05 | ₩34,931 | ₩35,585 | ₩34,931 | ₩35,497 | +1.62% | 8.3천 |
|---|
| 2025.11.04 | ₩34,730 | ₩35,238 | ₩34,730 | ₩34,927 | +0.57% | 5.2천 |
|---|
| 2025.11.03 | ₩35,826 | ₩35,826 | ₩35,580 | ₩35,672 | -0.43% | 1.3만 |
|---|
| 2025.10.31 | ₩35,732 | ₩35,810 | ₩35,505 | ₩35,810 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩36,360 | ₩36,360 | ₩36,146 | ₩36,146 | -0.59% | 1.2만 |
|---|
| 2025.10.29 | ₩37,335 | ₩37,335 | ₩36,854 | ₩36,974 | -0.97% | 3.4천 |
|---|
| 2025.10.28 | ₩36,941 | ₩36,941 | ₩36,519 | ₩36,841 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩37,001 | ₩37,402 | ₩37,001 | ₩37,121 | +0.32% | 8.1천 |
|---|
| 2025.10.24 | ₩36,702 | ₩36,778 | ₩36,528 | ₩36,546 | -0.43% | 6.1천 |
|---|
| 2025.10.23 | ₩36,066 | ₩36,774 | ₩36,066 | ₩36,522 | +1.26% | 7.8천 |
|---|
| 2025.10.22 | ₩35,999 | ₩36,055 | ₩35,452 | ₩35,652 | -0.96% | 8.6천 |
|---|
| 2025.10.21 | ₩36,066 | ₩36,119 | ₩35,994 | ₩36,011 | -0.15% | 1.1만 |
|---|
| 2025.10.20 | ₩36,307 | ₩36,814 | ₩36,066 | ₩36,781 | +1.31% | 3.9천 |
|---|
| 2025.10.17 | ₩35,091 | ₩36,212 | ₩34,997 | ₩36,071 | +2.79% | 1.1만 |
|---|
| 2025.10.16 | ₩36,053 | ₩36,413 | ₩35,973 | ₩36,053 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩36,453 | ₩36,667 | ₩36,173 | ₩36,352 | -0.28% | 8.3천 |
|---|
| 2025.10.14 | ₩35,398 | ₩36,400 | ₩35,371 | ₩36,035 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩36,734 | ₩36,734 | ₩36,323 | ₩36,412 | -0.88% | 6.2천 |
|---|
| 2025.10.10 | ₩37,535 | ₩37,816 | ₩35,305 | ₩35,506 | -5.41% | 2.3만 |
|---|