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 | ₩24,119 | ₩24,139 | ₩23,985 | ₩24,096 | -0.09% | 1.6만 |
| 2026.10.08 | ₩22,971 | ₩22,971 | ₩22,864 | ₩22,968 | -0.01% | 2천 |
| 2026.10.07 | ₩23,091 | ₩23,163 | ₩23,091 | ₩23,163 | +0.31% | 400 |
| 2026.10.06 | ₩23,278 | ₩23,405 | ₩23,198 | ₩23,405 | +0.54% | 2.4천 |
| 2026.10.05 | ₩23,225 | ₩23,505 | ₩23,225 | ₩23,462 | +1.02% | 8.8천 |
| 2026.10.02 | ₩23,051 | ₩23,051 | ₩22,839 | ₩22,883 | -0.73% | 9.5천 |
| 2026.10.01 | ₩23,492 | ₩23,492 | ₩23,436 | ₩23,436 | -0.24% | 200 |
| 2026.09.30 | ₩23,678 | ₩23,678 | ₩23,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,518 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩23,425 | ₩23,460 | ₩23,425 | ₩23,460 | +0.15% | 1천 |
|---|
| 2026.09.28 | ₩23,879 | ₩24,026 | ₩23,825 | ₩23,965 | +0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩23,756 | ₩23,832 | ₩23,756 | ₩23,805 | +0.21% | 900 |
|---|
| 2026.09.24 | ₩24,146 | ₩24,146 | ₩24,012 | ₩24,038 | -0.45% | 1.3천 |
|---|
| 2026.09.23 | ₩24,399 | ₩24,399 | ₩24,144 | ₩24,144 | -1.04% | 2.6천 |
|---|
| 2026.09.22 | ₩25,009 | ₩25,040 | ₩24,708 | ₩24,821 | -0.75% | 3.1만 |
|---|
| 2026.09.21 | ₩24,446 | ₩24,733 | ₩24,439 | ₩24,700 | +1.04% | 3만 |
|---|
| 2026.09.18 | ₩24,148 | ₩24,159 | ₩24,118 | ₩24,118 | -0.13% | 1.3천 |
|---|
| 2026.09.17 | ₩23,892 | ₩23,908 | ₩23,880 | ₩23,908 | +0.07% | 1.1천 |
|---|
| 2026.09.16 | ₩23,945 | ₩23,945 | ₩23,812 | ₩23,852 | -0.39% | 2.7천 |
|---|
| 2026.09.15 | ₩24,266 | ₩24,286 | ₩24,191 | ₩24,191 | -0.31% | 4.7천 |
|---|
| 2026.09.14 | ₩24,266 | ₩24,506 | ₩24,266 | ₩24,387 | +0.50% | 4.2천 |
|---|
| 2026.09.11 | ₩24,186 | ₩24,186 | ₩24,000 | ₩24,000 | -0.77% | 8.7천 |
|---|
| 2026.09.10 | ₩23,892 | ₩23,892 | ₩23,759 | ₩23,792 | -0.42% | 6.4천 |
|---|
| 2026.09.09 | ₩24,252 | ₩24,279 | ₩24,186 | ₩24,186 | -0.28% | 1.8만 |
|---|
| 2026.09.08 | ₩24,987 | ₩24,987 | ₩24,840 | ₩24,890 | -0.38% | 2.2천 |
|---|
| 2026.09.04 | ₩25,360 | ₩25,447 | ₩25,360 | ₩25,447 | +0.34% | 1.8천 |
|---|
| 2026.09.03 | ₩25,080 | ₩25,093 | ₩25,080 | ₩25,088 | +0.03% | 2.3천 |
|---|
| 2026.09.02 | ₩25,520 | ₩25,520 | ₩25,249 | ₩25,249 | -1.06% | 7.8천 |
|---|
| 2026.09.01 | ₩25,100 | ₩25,267 | ₩25,100 | ₩25,160 | +0.24% | 3만 |
|---|
| 2026.08.31 | ₩25,761 | ₩25,761 | ₩25,402 | ₩25,412 | -1.35% | 1.8만 |
|---|
| 2026.08.28 | ₩25,921 | ₩25,929 | ₩25,801 | ₩25,854 | -0.26% | 7.1천 |
|---|
| 2026.08.27 | ₩25,494 | ₩25,579 | ₩25,467 | ₩25,579 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩26,121 | ₩26,121 | ₩25,989 | ₩25,997 | -0.48% | 400 |
|---|
| 2026.08.25 | ₩26,094 | ₩26,221 | ₩26,094 | ₩26,221 | +0.49% | 1.1천 |
|---|
| 2026.08.24 | ₩26,441 | ₩26,468 | ₩26,161 | ₩26,184 | -0.97% | 4.8천 |
|---|
| 2026.08.21 | ₩26,935 | ₩26,935 | ₩26,655 | ₩26,718 | -0.81% | 6.5천 |
|---|
| 2026.08.20 | ₩26,521 | ₩26,735 | ₩26,377 | ₩26,735 | +0.81% | 2.7천 |
|---|
| 2026.08.19 | ₩26,695 | ₩27,095 | ₩26,695 | ₩27,095 | +1.50% | 5.5천 |
|---|
| 2026.08.18 | ₩26,228 | ₩26,228 | ₩26,014 | ₩26,168 | -0.23% | 1.4천 |
|---|
| 2026.08.17 | ₩26,481 | ₩26,481 | ₩26,174 | ₩26,255 | -0.86% | 2.6천 |
|---|
| 2026.08.14 | ₩26,094 | ₩26,094 | ₩25,961 | ₩26,074 | -0.08% | 2.7천 |
|---|
| 2026.08.13 | ₩26,228 | ₩26,228 | ₩25,801 | ₩25,886 | -1.30% | 5.7천 |
|---|
| 2026.08.12 | ₩26,575 | ₩26,582 | ₩26,464 | ₩26,524 | -0.19% | 7.3천 |
|---|
| 2026.08.11 | ₩27,643 | ₩27,643 | ₩27,093 | ₩27,093 | -1.99% | 3.9천 |
|---|
| 2026.08.10 | ₩27,651 | ₩27,996 | ₩27,576 | ₩27,996 | +1.25% | 3.4천 |
|---|
| 2026.08.07 | ₩27,523 | ₩27,589 | ₩27,523 | ₩27,589 | +0.24% | 2.1천 |
|---|
| 2026.08.06 | ₩27,256 | ₩27,270 | ₩27,149 | ₩27,270 | +0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩27,816 | ₩27,816 | ₩27,509 | ₩27,536 | -1.01% | 7.7천 |
|---|
| 2026.08.04 | ₩27,643 | ₩27,870 | ₩27,523 | ₩27,856 | +0.77% | 7.7천 |
|---|
| 2026.08.03 | ₩28,030 | ₩28,030 | ₩27,776 | ₩27,856 | -0.62% | 4.3천 |
|---|
| 2026.07.31 | ₩27,803 | ₩27,803 | ₩27,320 | ₩27,589 | -0.77% | 3.8천 |
|---|
| 2026.07.30 | ₩27,389 | ₩27,603 | ₩27,362 | ₩27,603 | +0.78% | 3.6천 |
|---|
| 2026.07.29 | ₩27,322 | ₩27,803 | ₩27,296 | ₩27,683 | +1.32% | 1.3만 |
|---|
| 2026.07.28 | ₩26,615 | ₩26,869 | ₩26,615 | ₩26,810 | +0.73% | 9.4천 |
|---|
| 2026.07.27 | ₩25,961 | ₩26,377 | ₩25,961 | ₩26,377 | +1.60% | 1.7천 |
|---|
| 2026.07.24 | ₩25,427 | ₩25,450 | ₩25,427 | ₩25,450 | +0.09% | 500 |
|---|
| 2026.07.23 | ₩25,661 | ₩25,661 | ₩25,375 | ₩25,486 | -0.68% | 8.8천 |
|---|
| 2026.07.22 | ₩25,587 | ₩25,587 | ₩25,507 | ₩25,523 | -0.25% | 2.5천 |
|---|
| 2026.07.21 | ₩26,308 | ₩26,323 | ₩26,228 | ₩26,260 | -0.18% | 4.8천 |
|---|
| 2026.07.20 | ₩26,495 | ₩26,989 | ₩26,495 | ₩26,812 | +1.20% | 7.9천 |
|---|
| 2026.07.17 | ₩26,014 | ₩26,108 | ₩26,001 | ₩26,105 | +0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩26,562 | ₩26,762 | ₩26,562 | ₩26,639 | +0.29% | 2.3만 |
|---|
| 2026.07.15 | ₩25,627 | ₩26,228 | ₩25,627 | ₩26,098 | +1.84% | 9.1천 |
|---|
| 2026.07.14 | ₩25,448 | ₩25,480 | ₩25,379 | ₩25,379 | -0.27% | 1.8천 |
|---|
| 2026.07.13 | ₩25,374 | ₩25,374 | ₩25,187 | ₩25,227 | -0.58% | 6천 |
|---|
| 2026.07.10 | ₩25,480 | ₩25,601 | ₩25,400 | ₩25,400 | -0.31% | 1.9천 |
|---|
| 2026.07.09 | ₩25,294 | ₩25,387 | ₩25,240 | ₩25,347 | +0.21% | 8천 |
|---|
| 2026.07.08 | ₩25,346 | ₩25,507 | ₩25,267 | ₩25,396 | +0.20% | 2.9천 |
|---|
| 2026.07.07 | ₩24,559 | ₩24,559 | ₩24,292 | ₩24,386 | -0.71% | 7.8천 |
|---|
| 2026.07.06 | ₩24,212 | ₩24,346 | ₩24,139 | ₩24,139 | -0.30% | 4천 |
|---|
| 2026.07.02 | ₩23,572 | ₩23,572 | ₩23,361 | ₩23,425 | -0.62% | 3천 |
|---|
| 2026.07.01 | ₩23,452 | ₩23,558 | ₩23,294 | ₩23,294 | -0.67% | 8.6천 |
|---|
| 2026.06.30 | ₩22,664 | ₩22,731 | ₩22,477 | ₩22,661 | -0.01% | 9.1천 |
|---|
| 2026.06.29 | ₩22,557 | ₩22,557 | ₩22,504 | ₩22,531 | -0.12% | 3.7천 |
|---|
| 2026.06.26 | ₩21,730 | ₩22,170 | ₩21,730 | ₩22,144 | +1.90% | 6.9천 |
|---|
| 2026.06.25 | ₩22,023 | ₩22,057 | ₩21,911 | ₩21,911 | -0.51% | 8.8천 |
|---|
| 2026.06.24 | ₩22,704 | ₩22,704 | ₩22,544 | ₩22,544 | -0.71% | 3.6천 |
|---|
| 2026.06.23 | ₩22,838 | ₩22,864 | ₩22,677 | ₩22,776 | -0.27% | 5.7천 |
|---|
| 2026.06.22 | ₩23,358 | ₩23,492 | ₩23,171 | ₩23,398 | +0.17% | 1.6만 |
|---|
| 2026.06.18 | ₩23,825 | ₩23,825 | ₩23,598 | ₩23,720 | -0.44% | 6.3천 |
|---|
| 2026.06.17 | ₩24,359 | ₩24,359 | ₩23,876 | ₩23,876 | -1.98% | 1만 |
|---|
| 2026.06.16 | ₩24,426 | ₩24,466 | ₩24,252 | ₩24,346 | -0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩25,227 | ₩25,360 | ₩25,040 | ₩25,040 | -0.74% | 1.1만 |
|---|
| 2026.06.12 | ₩24,853 | ₩25,007 | ₩24,853 | ₩24,999 | +0.59% | 4.6천 |
|---|
| 2026.06.11 | ₩24,453 | ₩25,004 | ₩24,453 | ₩25,004 | +2.25% | 3.4천 |
|---|
| 2026.06.10 | ₩25,173 | ₩25,173 | ₩25,068 | ₩25,105 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩25,093 | ₩25,160 | ₩24,893 | ₩24,988 | -0.42% | 4천 |
|---|
| 2026.06.08 | ₩25,213 | ₩25,213 | ₩24,936 | ₩24,936 | -1.10% | 8천 |
|---|
| 2026.06.05 | ₩25,694 | ₩25,694 | ₩25,200 | ₩25,200 | -1.92% | 2.4천 |
|---|
| 2026.06.04 | ₩25,761 | ₩26,081 | ₩25,761 | ₩25,865 | +0.40% | 2.4천 |
|---|
| 2026.06.03 | ₩26,428 | ₩26,428 | ₩25,914 | ₩25,948 | -1.82% | 3.7천 |
|---|
| 2026.06.02 | ₩26,962 | ₩27,176 | ₩26,865 | ₩26,865 | -0.36% | 7.4천 |
|---|
| 2026.06.01 | ₩25,701 | ₩25,934 | ₩25,627 | ₩25,807 | +0.42% | 1.1만 |
|---|
| 2026.05.29 | ₩25,322 | ₩25,480 | ₩25,322 | ₩25,360 | +0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩25,360 | ₩25,395 | ₩25,117 | ₩25,395 | +0.14% | 1.1만 |
|---|
| 2026.05.27 | ₩26,001 | ₩26,161 | ₩25,734 | ₩25,805 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩26,228 | ₩26,628 | ₩26,228 | ₩26,610 | +1.46% | 1.4만 |
|---|
| 2026.05.22 | ₩26,048 | ₩26,240 | ₩26,044 | ₩26,170 | +0.47% | 2.9천 |
|---|
| 2026.05.21 | ₩26,361 | ₩26,521 | ₩25,934 | ₩26,511 | +0.57% | 9.2천 |
|---|
| 2026.05.20 | ₩26,735 | ₩26,989 | ₩26,684 | ₩26,945 | +0.78% | 8.4천 |
|---|
| 2026.05.19 | ₩26,695 | ₩27,002 | ₩26,695 | ₩27,002 | +1.15% | 2.8천 |
|---|
| 2026.05.18 | ₩26,695 | ₩26,695 | ₩26,575 | ₩26,627 | -0.26% | 1.8천 |
|---|
| 2026.05.15 | ₩26,748 | ₩26,788 | ₩26,663 | ₩26,663 | -0.32% | 1.6만 |
|---|
| 2026.05.14 | ₩28,697 | ₩28,697 | ₩27,429 | ₩27,517 | -4.11% | 6.4천 |
|---|
| 2026.05.13 | ₩27,696 | ₩28,857 | ₩27,696 | ₩28,697 | +3.61% | 2.8만 |
|---|
| 2026.05.12 | ₩27,269 | ₩27,276 | ₩27,202 | ₩27,249 | -0.07% | 1.5천 |
|---|
| 2026.05.11 | ₩27,896 | ₩27,896 | ₩27,563 | ₩27,637 | -0.93% | 3.2천 |
|---|
| 2026.05.08 | ₩27,645 | ₩27,667 | ₩27,576 | ₩27,576 | -0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩27,723 | ₩27,990 | ₩27,723 | ₩27,802 | +0.28% | 7.7천 |
|---|
| 2026.05.06 | ₩27,162 | ₩28,003 | ₩27,082 | ₩27,990 | +3.05% | 2.7천 |
|---|
| 2026.05.05 | ₩27,296 | ₩27,302 | ₩27,162 | ₩27,162 | -0.49% | 1.6만 |
|---|
| 2026.05.04 | ₩27,816 | ₩27,816 | ₩27,402 | ₩27,449 | -1.32% | 1.6만 |
|---|
| 2026.05.01 | ₩27,216 | ₩27,616 | ₩27,216 | ₩27,509 | +1.08% | 3.5천 |
|---|
| 2026.04.30 | ₩27,029 | ₩27,536 | ₩27,029 | ₩27,515 | +1.80% | 1.3만 |
|---|
| 2026.04.29 | ₩26,975 | ₩27,176 | ₩26,975 | ₩27,090 | +0.43% | 2.7천 |
|---|
| 2026.04.28 | ₩27,135 | ₩27,135 | ₩26,955 | ₩26,969 | -0.61% | 4.2천 |
|---|
| 2026.04.27 | ₩27,389 | ₩27,416 | ₩27,296 | ₩27,389 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩27,202 | ₩27,393 | ₩27,189 | ₩27,393 | +0.70% | 5.1천 |
|---|
| 2026.04.23 | ₩27,523 | ₩27,523 | ₩27,055 | ₩27,201 | -1.17% | 7.7천 |
|---|
| 2026.04.22 | ₩28,177 | ₩28,190 | ₩28,056 | ₩28,056 | -0.43% | 4.2천 |
|---|
| 2026.04.21 | ₩28,710 | ₩28,710 | ₩28,177 | ₩28,210 | -1.74% | 4.3천 |
|---|
| 2026.04.20 | ₩28,817 | ₩29,031 | ₩28,817 | ₩28,981 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩29,365 | ₩29,365 | ₩29,151 | ₩29,180 | -0.63% | 5.8천 |
|---|
| 2026.04.16 | ₩28,825 | ₩29,211 | ₩28,825 | ₩29,058 | +0.81% | 6.7천 |
|---|
| 2026.04.15 | ₩27,923 | ₩28,255 | ₩27,870 | ₩28,255 | +1.19% | 3.7천 |
|---|
| 2026.04.14 | ₩27,910 | ₩28,163 | ₩27,910 | ₩28,036 | +0.45% | 1.9천 |
|---|
| 2026.04.13 | ₩27,763 | ₩28,003 | ₩27,756 | ₩28,003 | +0.87% | 1.4천 |
|---|
| 2026.04.10 | ₩27,996 | ₩28,070 | ₩27,728 | ₩27,728 | -0.96% | 3천 |
|---|
| 2026.04.09 | ₩27,664 | ₩27,884 | ₩27,616 | ₩27,884 | +0.80% | 1.2만 |
|---|
| 2026.04.08 | ₩28,237 | ₩28,290 | ₩28,137 | ₩28,186 | -0.18% | 5.1천 |
|---|
| 2026.04.07 | ₩26,917 | ₩27,026 | ₩26,917 | ₩27,026 | +0.41% | 400 |
|---|
| 2026.04.06 | ₩26,935 | ₩27,442 | ₩26,935 | ₩27,210 | +1.02% | 1천 |
|---|
| 2026.04.02 | ₩27,162 | ₩27,221 | ₩27,002 | ₩27,221 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩27,736 | ₩27,736 | ₩27,533 | ₩27,533 | -0.73% | 2.2천 |
|---|
| 2026.03.31 | ₩27,394 | ₩27,863 | ₩27,394 | ₩27,863 | +1.71% | 700 |
|---|
| 2026.03.30 | ₩27,176 | ₩27,176 | ₩27,135 | ₩27,153 | -0.08% | 1.5천 |
|---|
| 2026.03.27 | ₩27,422 | ₩27,422 | ₩27,002 | ₩27,002 | -1.53% | 2.3천 |
|---|
| 2026.03.26 | ₩27,896 | ₩27,950 | ₩27,539 | ₩27,539 | -1.28% | 3.4천 |
|---|
| 2026.03.25 | ₩28,430 | ₩28,430 | ₩28,190 | ₩28,323 | -0.38% | 2.5천 |
|---|
| 2026.03.24 | ₩27,402 | ₩27,483 | ₩27,357 | ₩27,357 | -0.17% | 1.2천 |
|---|
| 2026.03.23 | ₩27,015 | ₩27,563 | ₩27,015 | ₩27,309 | +1.09% | 1.6만 |
|---|
| 2026.03.20 | ₩27,229 | ₩27,282 | ₩27,011 | ₩27,015 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩27,830 | ₩27,830 | ₩27,563 | ₩27,709 | -0.43% | 6.2천 |
|---|
| 2026.03.18 | ₩28,537 | ₩28,537 | ₩27,976 | ₩27,976 | -1.96% | 3.9천 |
|---|
| 2026.03.17 | ₩29,098 | ₩29,111 | ₩28,799 | ₩28,799 | -1.03% | 800 |
|---|
| 2026.03.16 | ₩28,243 | ₩28,977 | ₩27,896 | ₩28,764 | +1.84% | 8.3천 |
|---|
| 2026.03.13 | ₩28,363 | ₩28,510 | ₩27,882 | ₩27,882 | -1.70% | 7.8천 |
|---|
| 2026.03.12 | ₩27,830 | ₩27,896 | ₩27,709 | ₩27,709 | -0.43% | 3.8천 |
|---|
| 2026.03.11 | ₩28,117 | ₩28,137 | ₩27,936 | ₩28,003 | -0.40% | 4.9천 |
|---|
| 2026.03.10 | ₩28,150 | ₩28,724 | ₩28,150 | ₩28,470 | +1.14% | 4.9천 |
|---|
| 2026.03.09 | ₩27,496 | ₩28,003 | ₩27,416 | ₩27,963 | +1.70% | 6.1천 |
|---|
| 2026.03.06 | ₩26,962 | ₩27,429 | ₩26,962 | ₩27,309 | +1.29% | 4천 |
|---|
| 2026.03.05 | ₩26,828 | ₩26,989 | ₩26,640 | ₩26,855 | +0.10% | 8.2천 |
|---|
| 2026.03.04 | ₩27,296 | ₩27,483 | ₩27,296 | ₩27,436 | +0.51% | 2.6천 |
|---|
| 2026.03.03 | ₩26,962 | ₩27,216 | ₩26,662 | ₩27,202 | +0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩27,896 | ₩27,962 | ₩27,629 | ₩27,776 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩28,243 | ₩28,243 | ₩28,137 | ₩28,137 | -0.38% | 4천 |
|---|
| 2026.02.26 | ₩28,524 | ₩28,524 | ₩28,297 | ₩28,343 | -0.63% | 1.2만 |
|---|
| 2026.02.25 | ₩28,831 | ₩29,124 | ₩28,831 | ₩29,084 | +0.88% | 1만 |
|---|
| 2026.02.24 | ₩28,937 | ₩29,231 | ₩28,937 | ₩29,178 | +0.83% | 9.4천 |
|---|
| 2026.02.23 | ₩29,431 | ₩29,571 | ₩29,191 | ₩29,204 | -0.77% | 4.7천 |
|---|
| 2026.02.20 | ₩28,991 | ₩29,244 | ₩28,497 | ₩29,147 | +0.54% | 4.1천 |
|---|
| 2026.02.19 | ₩29,218 | ₩29,218 | ₩29,071 | ₩29,124 | -0.32% | 3천 |
|---|
| 2026.02.18 | ₩29,124 | ₩29,431 | ₩29,124 | ₩29,302 | +0.61% | 4.3천 |
|---|
| 2026.02.17 | ₩29,231 | ₩29,231 | ₩28,977 | ₩29,124 | -0.37% | 4.2천 |
|---|
| 2026.02.13 | ₩28,911 | ₩29,284 | ₩28,911 | ₩29,218 | +1.06% | 4.4천 |
|---|
| 2026.02.12 | ₩29,872 | ₩29,872 | ₩28,979 | ₩29,124 | -2.50% | 6.9천 |
|---|
| 2026.02.11 | ₩30,099 | ₩30,099 | ₩29,872 | ₩29,978 | -0.40% | 3.4천 |
|---|
| 2026.02.10 | ₩29,898 | ₩30,219 | ₩29,898 | ₩30,119 | +0.74% | 1.8천 |
|---|
| 2026.02.09 | ₩29,845 | ₩30,232 | ₩29,845 | ₩30,032 | +0.63% | 7.3천 |
|---|
| 2026.02.06 | ₩29,431 | ₩30,120 | ₩29,431 | ₩30,120 | +2.34% | 2.3천 |
|---|
| 2026.02.05 | ₩29,445 | ₩29,712 | ₩29,244 | ₩29,251 | -0.66% | 5.4천 |
|---|
| 2026.02.04 | ₩29,365 | ₩29,365 | ₩28,977 | ₩29,084 | -0.95% | 5.6천 |
|---|
| 2026.02.03 | ₩30,059 | ₩30,059 | ₩29,671 | ₩29,957 | -0.34% | 8.8천 |
|---|
| 2026.02.02 | ₩30,432 | ₩30,673 | ₩30,432 | ₩30,559 | +0.42% | 4.1천 |
|---|
| 2026.01.30 | ₩31,527 | ₩31,527 | ₩30,766 | ₩30,873 | -2.07% | 6.1천 |
|---|
| 2026.01.29 | ₩32,181 | ₩32,181 | ₩31,380 | ₩31,740 | -1.37% | 4천 |
|---|
| 2026.01.28 | ₩32,017 | ₩32,017 | ₩31,767 | ₩31,812 | -0.64% | 1.2만 |
|---|
| 2026.01.27 | ₩31,901 | ₩31,901 | ₩31,519 | ₩31,580 | -1.00% | 5.2천 |
|---|
| 2026.01.26 | ₩31,634 | ₩31,634 | ₩31,373 | ₩31,473 | -0.51% | 6.7천 |
|---|
| 2026.01.23 | ₩31,632 | ₩31,692 | ₩31,600 | ₩31,680 | +0.15% | 5.7천 |
|---|
| 2026.01.22 | ₩31,807 | ₩32,021 | ₩31,738 | ₩31,738 | -0.22% | 4만 |
|---|
| 2026.01.21 | ₩31,420 | ₩31,527 | ₩31,180 | ₩31,381 | -0.12% | 9.2천 |
|---|
| 2026.01.20 | ₩31,287 | ₩32,034 | ₩30,699 | ₩31,017 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩32,354 | ₩32,354 | ₩31,680 | ₩31,847 | -1.57% | 1.5만 |
|---|
| 2026.01.15 | ₩32,314 | ₩32,548 | ₩32,123 | ₩32,376 | +0.19% | 8.8천 |
|---|
| 2026.01.14 | ₩32,288 | ₩32,381 | ₩32,280 | ₩32,314 | +0.08% | 4.1천 |
|---|
| 2026.01.13 | ₩32,181 | ₩32,888 | ₩32,181 | ₩32,595 | +1.29% | 6.1만 |
|---|
| 2026.01.12 | ₩32,955 | ₩33,502 | ₩32,906 | ₩33,435 | +1.46% | 1.2만 |
|---|
| 2026.01.09 | ₩32,002 | ₩32,101 | ₩31,954 | ₩32,053 | +0.16% | 1만 |
|---|
| 2026.01.08 | ₩32,274 | ₩32,381 | ₩31,818 | ₩32,381 | +0.33% | 3천 |
|---|
| 2026.01.07 | ₩32,701 | ₩32,701 | ₩32,127 | ₩32,127 | -1.76% | 1.3만 |
|---|
| 2026.01.06 | ₩33,235 | ₩33,342 | ₩32,968 | ₩33,018 | -0.65% | 2.3만 |
|---|
| 2026.01.05 | ₩33,035 | ₩33,076 | ₩32,494 | ₩33,076 | +0.13% | 9.4천 |
|---|
| 2026.01.02 | ₩32,768 | ₩33,182 | ₩32,768 | ₩33,115 | +1.06% | 8.8천 |
|---|
| 2025.12.31 | ₩32,875 | ₩32,875 | ₩31,553 | ₩31,740 | -3.45% | 1.9만 |
|---|
| 2025.12.30 | ₩32,434 | ₩32,434 | ₩32,061 | ₩32,106 | -1.01% | 3.3천 |
|---|
| 2025.12.29 | ₩32,848 | ₩33,299 | ₩32,848 | ₩33,299 | +1.37% | 6.1천 |
|---|
| 2025.12.26 | ₩33,329 | ₩33,622 | ₩33,329 | ₩33,622 | +0.88% | 4.5천 |
|---|
| 2025.12.24 | ₩33,355 | ₩33,355 | ₩33,075 | ₩33,128 | -0.68% | 3.8천 |
|---|
| 2025.12.23 | ₩32,848 | ₩33,035 | ₩32,848 | ₩33,022 | +0.53% | 5.5천 |
|---|
| 2025.12.22 | ₩33,088 | ₩33,315 | ₩33,088 | ₩33,209 | +0.36% | 4.8천 |
|---|
| 2025.12.19 | ₩33,289 | ₩33,342 | ₩33,062 | ₩33,342 | +0.16% | 8.8천 |
|---|
| 2025.12.18 | ₩32,728 | ₩32,875 | ₩32,701 | ₩32,739 | +0.03% | 4.6천 |
|---|
| 2025.12.17 | ₩33,302 | ₩33,302 | ₩32,453 | ₩32,453 | -2.55% | 7.4천 |
|---|
| 2025.12.16 | ₩33,048 | ₩33,048 | ₩32,728 | ₩32,935 | -0.34% | 8천 |
|---|
| 2025.12.15 | ₩33,411 | ₩33,411 | ₩33,262 | ₩33,262 | -0.45% | 6.2천 |
|---|
| 2025.12.12 | ₩33,996 | ₩34,076 | ₩33,621 | ₩33,664 | -0.98% | 2.8천 |
|---|
| 2025.12.11 | ₩33,742 | ₩33,796 | ₩33,569 | ₩33,716 | -0.08% | 2.6천 |
|---|
| 2025.12.10 | ₩33,769 | ₩33,909 | ₩33,602 | ₩33,742 | -0.08% | 6.4천 |
|---|
| 2025.12.09 | ₩33,403 | ₩33,561 | ₩33,369 | ₩33,561 | +0.47% | 2.5천 |
|---|
| 2025.12.08 | ₩33,929 | ₩33,984 | ₩33,899 | ₩33,984 | +0.16% | 2.5천 |
|---|
| 2025.12.05 | ₩34,036 | ₩34,210 | ₩33,369 | ₩34,044 | +0.02% | 5.3천 |
|---|
| 2025.12.04 | ₩34,170 | ₩34,170 | ₩33,742 | ₩33,769 | -1.17% | 1.6천 |
|---|
| 2025.12.03 | ₩33,836 | ₩33,836 | ₩33,636 | ₩33,649 | -0.55% | 6.4천 |
|---|
| 2025.12.02 | ₩34,503 | ₩34,503 | ₩33,796 | ₩33,956 | -1.59% | 4천 |
|---|
| 2025.12.01 | ₩33,702 | ₩34,437 | ₩33,702 | ₩34,370 | +1.98% | 6.7천 |
|---|
| 2025.11.28 | ₩33,569 | ₩33,972 | ₩33,569 | ₩33,893 | +0.97% | 5.8천 |
|---|
| 2025.11.26 | ₩34,770 | ₩34,770 | ₩33,804 | ₩33,804 | -2.78% | 4.2천 |
|---|
| 2025.11.25 | ₩33,742 | ₩34,009 | ₩33,677 | ₩33,904 | +0.48% | 4.2천 |
|---|
| 2025.11.24 | ₩33,716 | ₩33,749 | ₩33,517 | ₩33,742 | +0.08% | 8.7천 |
|---|
| 2025.11.21 | ₩32,301 | ₩32,956 | ₩32,301 | ₩32,779 | +1.48% | 5.7천 |
|---|
| 2025.11.20 | ₩33,549 | ₩33,549 | ₩32,509 | ₩32,509 | -3.10% | 7.8천 |
|---|
| 2025.11.19 | ₩33,903 | ₩33,903 | ₩33,195 | ₩33,358 | -1.61% | 1.5만 |
|---|
| 2025.11.18 | ₩34,170 | ₩34,290 | ₩33,876 | ₩34,175 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩34,837 | ₩34,905 | ₩34,477 | ₩34,543 | -0.84% | 4.5천 |
|---|
| 2025.11.14 | ₩34,717 | ₩35,338 | ₩34,490 | ₩34,741 | +0.07% | 1.7만 |
|---|
| 2025.11.13 | ₩36,038 | ₩36,038 | ₩35,243 | ₩35,410 | -1.74% | 12.4만 |
|---|
| 2025.11.12 | ₩35,544 | ₩35,578 | ₩35,464 | ₩35,578 | +0.09% | 2.1천 |
|---|
| 2025.11.11 | ₩35,978 | ₩35,998 | ₩35,809 | ₩35,809 | -0.47% | 3.4천 |
|---|
| 2025.11.10 | ₩35,718 | ₩35,899 | ₩35,706 | ₩35,899 | +0.51% | 3.5천 |
|---|
| 2025.11.07 | ₩35,771 | ₩35,798 | ₩34,917 | ₩35,265 | -1.41% | 9.9천 |
|---|
| 2025.11.06 | ₩35,798 | ₩35,811 | ₩35,508 | ₩35,619 | -0.50% | 1.9천 |
|---|
| 2025.11.05 | ₩34,904 | ₩35,558 | ₩34,904 | ₩35,470 | +1.62% | 8.3천 |
|---|
| 2025.11.04 | ₩34,704 | ₩35,211 | ₩34,704 | ₩34,900 | +0.57% | 5.2천 |
|---|
| 2025.11.03 | ₩35,798 | ₩35,798 | ₩35,552 | ₩35,644 | -0.43% | 1.3만 |
|---|
| 2025.10.31 | ₩35,705 | ₩35,782 | ₩35,478 | ₩35,782 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩36,332 | ₩36,332 | ₩36,118 | ₩36,118 | -0.59% | 1.2만 |
|---|
| 2025.10.29 | ₩37,306 | ₩37,306 | ₩36,826 | ₩36,946 | -0.97% | 3.4천 |
|---|
| 2025.10.28 | ₩36,913 | ₩36,913 | ₩36,491 | ₩36,812 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩36,973 | ₩37,373 | ₩36,973 | ₩37,093 | +0.32% | 8.1천 |
|---|
| 2025.10.24 | ₩36,674 | ₩36,750 | ₩36,500 | ₩36,517 | -0.43% | 6.1천 |
|---|
| 2025.10.23 | ₩36,038 | ₩36,746 | ₩36,038 | ₩36,493 | +1.26% | 7.8천 |
|---|
| 2025.10.22 | ₩35,972 | ₩36,028 | ₩35,424 | ₩35,624 | -0.96% | 8.6천 |
|---|
| 2025.10.21 | ₩36,038 | ₩36,092 | ₩35,966 | ₩35,984 | -0.15% | 1.1만 |
|---|
| 2025.10.20 | ₩36,279 | ₩36,786 | ₩36,038 | ₩36,752 | +1.31% | 3.9천 |
|---|
| 2025.10.17 | ₩35,064 | ₩36,184 | ₩34,970 | ₩36,044 | +2.79% | 1.1만 |
|---|
| 2025.10.16 | ₩36,025 | ₩36,385 | ₩35,945 | ₩36,025 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩36,425 | ₩36,639 | ₩36,145 | ₩36,324 | -0.28% | 8.3천 |
|---|
| 2025.10.14 | ₩35,371 | ₩36,372 | ₩35,344 | ₩36,008 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩36,706 | ₩36,706 | ₩36,295 | ₩36,384 | -0.88% | 6.2천 |
|---|
| 2025.10.10 | ₩37,506 | ₩37,787 | ₩35,277 | ₩35,479 | -5.41% | 2.3만 |
|---|