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 | ₩23,986 | ₩24,097 | -0.09% | 1.6만 |
| 2026.10.08 | ₩22,972 | ₩22,972 | ₩22,865 | ₩22,969 | -0.01% | 2천 |
| 2026.10.07 | ₩23,092 | ₩23,164 | ₩23,092 | ₩23,164 | +0.31% | 400 |
| 2026.10.06 | ₩23,279 | ₩23,405 | ₩23,198 | ₩23,405 | +0.54% | 2.4천 |
| 2026.10.05 | ₩23,225 | ₩23,505 | ₩23,225 | ₩23,463 | +1.02% | 8.8천 |
| 2026.10.02 | ₩23,052 | ₩23,052 | ₩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 | ₩23,679 | ₩23,679 | ₩23,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,519 |
| -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 | ₩23,826 | ₩23,966 | +0.36% | 2.1만 |
|---|
| 2026.09.25 | ₩23,756 | ₩23,832 | ₩23,756 | ₩23,806 | +0.21% | 900 |
|---|
| 2026.09.24 | ₩24,146 | ₩24,146 | ₩24,013 | ₩24,038 | -0.45% | 1.3천 |
|---|
| 2026.09.23 | ₩24,400 | ₩24,400 | ₩24,145 | ₩24,145 | -1.04% | 2.6천 |
|---|
| 2026.09.22 | ₩25,010 | ₩25,040 | ₩24,708 | ₩24,822 | -0.75% | 3.1만 |
|---|
| 2026.09.21 | ₩24,446 | ₩24,733 | ₩24,440 | ₩24,700 | +1.04% | 3만 |
|---|
| 2026.09.18 | ₩24,149 | ₩24,160 | ₩24,118 | ₩24,118 | -0.13% | 1.3천 |
|---|
| 2026.09.17 | ₩23,893 | ₩23,909 | ₩23,881 | ₩23,909 | +0.07% | 1.1천 |
|---|
| 2026.09.16 | ₩23,946 | ₩23,946 | ₩23,812 | ₩23,853 | -0.39% | 2.7천 |
|---|
| 2026.09.15 | ₩24,266 | ₩24,286 | ₩24,192 | ₩24,192 | -0.31% | 4.7천 |
|---|
| 2026.09.14 | ₩24,266 | ₩24,507 | ₩24,266 | ₩24,388 | +0.50% | 4.2천 |
|---|
| 2026.09.11 | ₩24,186 | ₩24,186 | ₩24,001 | ₩24,001 | -0.77% | 8.7천 |
|---|
| 2026.09.10 | ₩23,893 | ₩23,893 | ₩23,759 | ₩23,792 | -0.42% | 6.4천 |
|---|
| 2026.09.09 | ₩24,253 | ₩24,280 | ₩24,186 | ₩24,186 | -0.28% | 1.8만 |
|---|
| 2026.09.08 | ₩24,987 | ₩24,987 | ₩24,840 | ₩24,891 | -0.38% | 2.2천 |
|---|
| 2026.09.04 | ₩25,361 | ₩25,448 | ₩25,361 | ₩25,448 | +0.34% | 1.8천 |
|---|
| 2026.09.03 | ₩25,081 | ₩25,094 | ₩25,081 | ₩25,089 | +0.03% | 2.3천 |
|---|
| 2026.09.02 | ₩25,521 | ₩25,521 | ₩25,250 | ₩25,250 | -1.06% | 7.8천 |
|---|
| 2026.09.01 | ₩25,101 | ₩25,267 | ₩25,101 | ₩25,161 | +0.24% | 3만 |
|---|
| 2026.08.31 | ₩25,761 | ₩25,761 | ₩25,402 | ₩25,413 | -1.35% | 1.8만 |
|---|
| 2026.08.28 | ₩25,921 | ₩25,929 | ₩25,801 | ₩25,855 | -0.26% | 7.1천 |
|---|
| 2026.08.27 | ₩25,494 | ₩25,580 | ₩25,468 | ₩25,580 | +0.34% | 1.1만 |
|---|
| 2026.08.26 | ₩26,122 | ₩26,122 | ₩25,990 | ₩25,998 | -0.48% | 400 |
|---|
| 2026.08.25 | ₩26,095 | ₩26,222 | ₩26,095 | ₩26,222 | +0.49% | 1.1천 |
|---|
| 2026.08.24 | ₩26,442 | ₩26,469 | ₩26,162 | ₩26,184 | -0.97% | 4.8천 |
|---|
| 2026.08.21 | ₩26,936 | ₩26,936 | ₩26,656 | ₩26,718 | -0.81% | 6.5천 |
|---|
| 2026.08.20 | ₩26,522 | ₩26,736 | ₩26,378 | ₩26,736 | +0.81% | 2.7천 |
|---|
| 2026.08.19 | ₩26,696 | ₩27,096 | ₩26,696 | ₩27,096 | +1.50% | 5.5천 |
|---|
| 2026.08.18 | ₩26,228 | ₩26,228 | ₩26,015 | ₩26,168 | -0.23% | 1.4천 |
|---|
| 2026.08.17 | ₩26,482 | ₩26,482 | ₩26,175 | ₩26,255 | -0.86% | 2.6천 |
|---|
| 2026.08.14 | ₩26,095 | ₩26,095 | ₩25,961 | ₩26,075 | -0.08% | 2.7천 |
|---|
| 2026.08.13 | ₩26,228 | ₩26,228 | ₩25,801 | ₩25,887 | -1.30% | 5.7천 |
|---|
| 2026.08.12 | ₩26,575 | ₩26,582 | ₩26,465 | ₩26,525 | -0.19% | 7.3천 |
|---|
| 2026.08.11 | ₩27,643 | ₩27,643 | ₩27,093 | ₩27,093 | -1.99% | 3.9천 |
|---|
| 2026.08.10 | ₩27,651 | ₩27,997 | ₩27,577 | ₩27,997 | +1.25% | 3.4천 |
|---|
| 2026.08.07 | ₩27,523 | ₩27,590 | ₩27,523 | ₩27,590 | +0.24% | 2.1천 |
|---|
| 2026.08.06 | ₩27,256 | ₩27,271 | ₩27,149 | ₩27,271 | +0.05% | 1.4천 |
|---|
| 2026.08.05 | ₩27,817 | ₩27,817 | ₩27,510 | ₩27,537 | -1.01% | 7.7천 |
|---|
| 2026.08.04 | ₩27,643 | ₩27,870 | ₩27,523 | ₩27,857 | +0.77% | 7.7천 |
|---|
| 2026.08.03 | ₩28,030 | ₩28,030 | ₩27,777 | ₩27,857 | -0.62% | 4.3천 |
|---|
| 2026.07.31 | ₩27,803 | ₩27,803 | ₩27,320 | ₩27,590 | -0.77% | 3.8천 |
|---|
| 2026.07.30 | ₩27,390 | ₩27,603 | ₩27,363 | ₩27,603 | +0.78% | 3.6천 |
|---|
| 2026.07.29 | ₩27,323 | ₩27,803 | ₩27,296 | ₩27,683 | +1.32% | 1.3만 |
|---|
| 2026.07.28 | ₩26,616 | ₩26,869 | ₩26,616 | ₩26,810 | +0.73% | 9.4천 |
|---|
| 2026.07.27 | ₩25,961 | ₩26,378 | ₩25,961 | ₩26,378 | +1.60% | 1.7천 |
|---|
| 2026.07.24 | ₩25,428 | ₩25,450 | ₩25,428 | ₩25,450 | +0.09% | 500 |
|---|
| 2026.07.23 | ₩25,661 | ₩25,661 | ₩25,376 | ₩25,486 | -0.68% | 8.8천 |
|---|
| 2026.07.22 | ₩25,588 | ₩25,588 | ₩25,508 | ₩25,524 | -0.25% | 2.5천 |
|---|
| 2026.07.21 | ₩26,309 | ₩26,323 | ₩26,228 | ₩26,260 | -0.18% | 4.8천 |
|---|
| 2026.07.20 | ₩26,495 | ₩26,989 | ₩26,495 | ₩26,813 | +1.20% | 7.9천 |
|---|
| 2026.07.17 | ₩26,015 | ₩26,108 | ₩26,002 | ₩26,106 | +0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩26,562 | ₩26,762 | ₩26,562 | ₩26,640 | +0.29% | 2.3만 |
|---|
| 2026.07.15 | ₩25,628 | ₩26,228 | ₩25,628 | ₩26,099 | +1.84% | 9.1천 |
|---|
| 2026.07.14 | ₩25,449 | ₩25,481 | ₩25,380 | ₩25,380 | -0.27% | 1.8천 |
|---|
| 2026.07.13 | ₩25,374 | ₩25,374 | ₩25,187 | ₩25,227 | -0.58% | 6천 |
|---|
| 2026.07.10 | ₩25,481 | ₩25,601 | ₩25,401 | ₩25,401 | -0.31% | 1.9천 |
|---|
| 2026.07.09 | ₩25,294 | ₩25,388 | ₩25,241 | ₩25,347 | +0.21% | 8천 |
|---|
| 2026.07.08 | ₩25,346 | ₩25,508 | ₩25,267 | ₩25,397 | +0.20% | 2.9천 |
|---|
| 2026.07.07 | ₩24,560 | ₩24,560 | ₩24,293 | ₩24,386 | -0.71% | 7.8천 |
|---|
| 2026.07.06 | ₩24,213 | ₩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 | ₩23,559 | ₩23,295 | ₩23,295 | -0.67% | 8.6천 |
|---|
| 2026.06.30 | ₩22,665 | ₩22,731 | ₩22,478 | ₩22,662 | -0.01% | 9.1천 |
|---|
| 2026.06.29 | ₩22,558 | ₩22,558 | ₩22,504 | ₩22,531 | -0.12% | 3.7천 |
|---|
| 2026.06.26 | ₩21,730 | ₩22,171 | ₩21,730 | ₩22,144 | +1.90% | 6.9천 |
|---|
| 2026.06.25 | ₩22,024 | ₩22,057 | ₩21,912 | ₩21,912 | -0.51% | 8.8천 |
|---|
| 2026.06.24 | ₩22,705 | ₩22,705 | ₩22,544 | ₩22,544 | -0.71% | 3.6천 |
|---|
| 2026.06.23 | ₩22,838 | ₩22,865 | ₩22,678 | ₩22,777 | -0.27% | 5.7천 |
|---|
| 2026.06.22 | ₩23,359 | ₩23,492 | ₩23,172 | ₩23,399 | +0.17% | 1.6만 |
|---|
| 2026.06.18 | ₩23,826 | ₩23,826 | ₩23,599 | ₩23,720 | -0.44% | 6.3천 |
|---|
| 2026.06.17 | ₩24,360 | ₩24,360 | ₩23,877 | ₩23,877 | -1.98% | 1만 |
|---|
| 2026.06.16 | ₩24,426 | ₩24,467 | ₩24,253 | ₩24,346 | -0.33% | 1.4만 |
|---|
| 2026.06.15 | ₩25,227 | ₩25,361 | ₩25,040 | ₩25,040 | -0.74% | 1.1만 |
|---|
| 2026.06.12 | ₩24,854 | ₩25,007 | ₩24,854 | ₩24,999 | +0.59% | 4.6천 |
|---|
| 2026.06.11 | ₩24,453 | ₩25,004 | ₩24,453 | ₩25,004 | +2.25% | 3.4천 |
|---|
| 2026.06.10 | ₩25,174 | ₩25,174 | ₩25,069 | ₩25,106 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩25,094 | ₩25,161 | ₩24,894 | ₩24,988 | -0.42% | 4천 |
|---|
| 2026.06.08 | ₩25,214 | ₩25,214 | ₩24,936 | ₩24,936 | -1.10% | 8천 |
|---|
| 2026.06.05 | ₩25,695 | ₩25,695 | ₩25,201 | ₩25,201 | -1.92% | 2.4천 |
|---|
| 2026.06.04 | ₩25,761 | ₩26,082 | ₩25,761 | ₩25,865 | +0.40% | 2.4천 |
|---|
| 2026.06.03 | ₩26,429 | ₩26,429 | ₩25,915 | ₩25,948 | -1.82% | 3.7천 |
|---|
| 2026.06.02 | ₩26,963 | ₩27,176 | ₩26,865 | ₩26,865 | -0.36% | 7.4천 |
|---|
| 2026.06.01 | ₩25,701 | ₩25,935 | ₩25,628 | ₩25,808 | +0.42% | 1.1만 |
|---|
| 2026.05.29 | ₩25,322 | ₩25,481 | ₩25,322 | ₩25,361 | +0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩25,361 | ₩25,396 | ₩25,118 | ₩25,396 | +0.14% | 1.1만 |
|---|
| 2026.05.27 | ₩26,002 | ₩26,162 | ₩25,735 | ₩25,805 | -0.75% | 1.5만 |
|---|
| 2026.05.26 | ₩26,228 | ₩26,629 | ₩26,228 | ₩26,610 | +1.46% | 1.4만 |
|---|
| 2026.05.22 | ₩26,048 | ₩26,240 | ₩26,044 | ₩26,171 | +0.47% | 2.9천 |
|---|
| 2026.05.21 | ₩26,362 | ₩26,522 | ₩25,935 | ₩26,511 | +0.57% | 9.2천 |
|---|
| 2026.05.20 | ₩26,736 | ₩26,989 | ₩26,685 | ₩26,945 | +0.78% | 8.4천 |
|---|
| 2026.05.19 | ₩26,696 | ₩27,003 | ₩26,696 | ₩27,003 | +1.15% | 2.8천 |
|---|
| 2026.05.18 | ₩26,696 | ₩26,696 | ₩26,575 | ₩26,628 | -0.26% | 1.8천 |
|---|
| 2026.05.15 | ₩26,749 | ₩26,789 | ₩26,664 | ₩26,664 | -0.32% | 1.6만 |
|---|
| 2026.05.14 | ₩28,698 | ₩28,698 | ₩27,430 | ₩27,518 | -4.11% | 6.4천 |
|---|
| 2026.05.13 | ₩27,697 | ₩28,858 | ₩27,697 | ₩28,698 | +3.61% | 2.8만 |
|---|
| 2026.05.12 | ₩27,270 | ₩27,276 | ₩27,203 | ₩27,250 | -0.07% | 1.5천 |
|---|
| 2026.05.11 | ₩27,897 | ₩27,897 | ₩27,563 | ₩27,638 | -0.93% | 3.2천 |
|---|
| 2026.05.08 | ₩27,646 | ₩27,667 | ₩27,577 | ₩27,577 | -0.25% | 7.5천 |
|---|
| 2026.05.07 | ₩27,723 | ₩27,990 | ₩27,723 | ₩27,802 | +0.28% | 7.7천 |
|---|
| 2026.05.06 | ₩27,163 | ₩28,004 | ₩27,083 | ₩27,990 | +3.05% | 2.7천 |
|---|
| 2026.05.05 | ₩27,296 | ₩27,303 | ₩27,163 | ₩27,163 | -0.49% | 1.6만 |
|---|
| 2026.05.04 | ₩27,817 | ₩27,817 | ₩27,403 | ₩27,450 | -1.32% | 1.6만 |
|---|
| 2026.05.01 | ₩27,216 | ₩27,617 | ₩27,216 | ₩27,510 | +1.08% | 3.5천 |
|---|
| 2026.04.30 | ₩27,029 | ₩27,537 | ₩27,029 | ₩27,515 | +1.80% | 1.3만 |
|---|
| 2026.04.29 | ₩26,976 | ₩27,176 | ₩26,976 | ₩27,091 | +0.43% | 2.7천 |
|---|
| 2026.04.28 | ₩27,136 | ₩27,136 | ₩26,956 | ₩26,969 | -0.61% | 4.2천 |
|---|
| 2026.04.27 | ₩27,390 | ₩27,416 | ₩27,296 | ₩27,390 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩27,203 | ₩27,394 | ₩27,189 | ₩27,394 | +0.70% | 5.1천 |
|---|
| 2026.04.23 | ₩27,523 | ₩27,523 | ₩27,056 | ₩27,201 | -1.17% | 7.7천 |
|---|
| 2026.04.22 | ₩28,177 | ₩28,191 | ₩28,057 | ₩28,057 | -0.43% | 4.2천 |
|---|
| 2026.04.21 | ₩28,711 | ₩28,711 | ₩28,177 | ₩28,211 | -1.74% | 4.3천 |
|---|
| 2026.04.20 | ₩28,818 | ₩29,031 | ₩28,818 | ₩28,982 | +0.57% | 2.1천 |
|---|
| 2026.04.17 | ₩29,365 | ₩29,365 | ₩29,152 | ₩29,181 | -0.63% | 5.8천 |
|---|
| 2026.04.16 | ₩28,826 | ₩29,212 | ₩28,826 | ₩29,058 | +0.81% | 6.7천 |
|---|
| 2026.04.15 | ₩27,924 | ₩28,256 | ₩27,870 | ₩28,256 | +1.19% | 3.7천 |
|---|
| 2026.04.14 | ₩27,910 | ₩28,164 | ₩27,910 | ₩28,037 | +0.45% | 1.9천 |
|---|
| 2026.04.13 | ₩27,763 | ₩28,004 | ₩27,757 | ₩28,004 | +0.87% | 1.4천 |
|---|
| 2026.04.10 | ₩27,997 | ₩28,070 | ₩27,729 | ₩27,729 | -0.96% | 3천 |
|---|
| 2026.04.09 | ₩27,665 | ₩27,885 | ₩27,617 | ₩27,885 | +0.80% | 1.2만 |
|---|
| 2026.04.08 | ₩28,237 | ₩28,291 | ₩28,137 | ₩28,187 | -0.18% | 5.1천 |
|---|
| 2026.04.07 | ₩26,917 | ₩27,027 | ₩26,917 | ₩27,027 | +0.41% | 400 |
|---|
| 2026.04.06 | ₩26,936 | ₩27,443 | ₩26,936 | ₩27,211 | +1.02% | 1천 |
|---|
| 2026.04.02 | ₩27,163 | ₩27,222 | ₩27,003 | ₩27,222 | +0.22% | 800 |
|---|
| 2026.04.01 | ₩27,737 | ₩27,737 | ₩27,534 | ₩27,534 | -0.73% | 2.2천 |
|---|
| 2026.03.31 | ₩27,395 | ₩27,864 | ₩27,395 | ₩27,864 | +1.71% | 700 |
|---|
| 2026.03.30 | ₩27,176 | ₩27,176 | ₩27,136 | ₩27,153 | -0.08% | 1.5천 |
|---|
| 2026.03.27 | ₩27,423 | ₩27,423 | ₩27,003 | ₩27,003 | -1.53% | 2.3천 |
|---|
| 2026.03.26 | ₩27,897 | ₩27,950 | ₩27,539 | ₩27,539 | -1.28% | 3.4천 |
|---|
| 2026.03.25 | ₩28,431 | ₩28,431 | ₩28,191 | ₩28,324 | -0.38% | 2.5천 |
|---|
| 2026.03.24 | ₩27,403 | ₩27,483 | ₩27,358 | ₩27,358 | -0.17% | 1.2천 |
|---|
| 2026.03.23 | ₩27,016 | ₩27,563 | ₩27,016 | ₩27,310 | +1.09% | 1.6만 |
|---|
| 2026.03.20 | ₩27,230 | ₩27,283 | ₩27,012 | ₩27,016 | -0.78% | 2.6천 |
|---|
| 2026.03.19 | ₩27,830 | ₩27,830 | ₩27,563 | ₩27,710 | -0.43% | 6.2천 |
|---|
| 2026.03.18 | ₩28,538 | ₩28,538 | ₩27,977 | ₩27,977 | -1.96% | 3.9천 |
|---|
| 2026.03.17 | ₩29,098 | ₩29,112 | ₩28,799 | ₩28,799 | -1.03% | 800 |
|---|
| 2026.03.16 | ₩28,244 | ₩28,978 | ₩27,897 | ₩28,765 | +1.84% | 8.3천 |
|---|
| 2026.03.13 | ₩28,364 | ₩28,511 | ₩27,882 | ₩27,882 | -1.70% | 7.8천 |
|---|
| 2026.03.12 | ₩27,830 | ₩27,897 | ₩27,710 | ₩27,710 | -0.43% | 3.8천 |
|---|
| 2026.03.11 | ₩28,117 | ₩28,137 | ₩27,937 | ₩28,004 | -0.40% | 4.9천 |
|---|
| 2026.03.10 | ₩28,151 | ₩28,724 | ₩28,151 | ₩28,471 | +1.14% | 4.9천 |
|---|
| 2026.03.09 | ₩27,496 | ₩28,004 | ₩27,416 | ₩27,964 | +1.70% | 6.1천 |
|---|
| 2026.03.06 | ₩26,963 | ₩27,430 | ₩26,963 | ₩27,310 | +1.29% | 4천 |
|---|
| 2026.03.05 | ₩26,829 | ₩26,989 | ₩26,641 | ₩26,856 | +0.10% | 8.2천 |
|---|
| 2026.03.04 | ₩27,296 | ₩27,483 | ₩27,296 | ₩27,436 | +0.51% | 2.6천 |
|---|
| 2026.03.03 | ₩26,963 | ₩27,216 | ₩26,662 | ₩27,203 | +0.89% | 1.4만 |
|---|
| 2026.03.02 | ₩27,897 | ₩27,962 | ₩27,630 | ₩27,777 | -0.43% | 2.4만 |
|---|
| 2026.02.27 | ₩28,244 | ₩28,244 | ₩28,137 | ₩28,137 | -0.38% | 4천 |
|---|
| 2026.02.26 | ₩28,524 | ₩28,524 | ₩28,297 | ₩28,344 | -0.63% | 1.2만 |
|---|
| 2026.02.25 | ₩28,831 | ₩29,125 | ₩28,831 | ₩29,085 | +0.88% | 1만 |
|---|
| 2026.02.24 | ₩28,938 | ₩29,232 | ₩28,938 | ₩29,178 | +0.83% | 9.4천 |
|---|
| 2026.02.23 | ₩29,432 | ₩29,572 | ₩29,192 | ₩29,205 | -0.77% | 4.7천 |
|---|
| 2026.02.20 | ₩28,991 | ₩29,245 | ₩28,498 | ₩29,148 | +0.54% | 4.1천 |
|---|
| 2026.02.19 | ₩29,218 | ₩29,218 | ₩29,072 | ₩29,125 | -0.32% | 3천 |
|---|
| 2026.02.18 | ₩29,125 | ₩29,432 | ₩29,125 | ₩29,302 | +0.61% | 4.3천 |
|---|
| 2026.02.17 | ₩29,232 | ₩29,232 | ₩28,978 | ₩29,125 | -0.37% | 4.2천 |
|---|
| 2026.02.13 | ₩28,911 | ₩29,285 | ₩28,911 | ₩29,218 | +1.06% | 4.4천 |
|---|
| 2026.02.12 | ₩29,872 | ₩29,872 | ₩28,979 | ₩29,125 | -2.50% | 6.9천 |
|---|
| 2026.02.11 | ₩30,099 | ₩30,099 | ₩29,872 | ₩29,979 | -0.40% | 3.4천 |
|---|
| 2026.02.10 | ₩29,899 | ₩30,219 | ₩29,899 | ₩30,119 | +0.74% | 1.8천 |
|---|
| 2026.02.09 | ₩29,846 | ₩30,233 | ₩29,846 | ₩30,033 | +0.63% | 7.3천 |
|---|
| 2026.02.06 | ₩29,432 | ₩30,121 | ₩29,432 | ₩30,121 | +2.34% | 2.3천 |
|---|
| 2026.02.05 | ₩29,445 | ₩29,712 | ₩29,245 | ₩29,252 | -0.66% | 5.4천 |
|---|
| 2026.02.04 | ₩29,365 | ₩29,365 | ₩28,978 | ₩29,085 | -0.95% | 5.6천 |
|---|
| 2026.02.03 | ₩30,059 | ₩30,059 | ₩29,672 | ₩29,958 | -0.34% | 8.8천 |
|---|
| 2026.02.02 | ₩30,433 | ₩30,673 | ₩30,433 | ₩30,560 | +0.42% | 4.1천 |
|---|
| 2026.01.30 | ₩31,528 | ₩31,528 | ₩30,767 | ₩30,873 | -2.07% | 6.1천 |
|---|
| 2026.01.29 | ₩32,182 | ₩32,182 | ₩31,381 | ₩31,741 | -1.37% | 4천 |
|---|
| 2026.01.28 | ₩32,017 | ₩32,017 | ₩31,768 | ₩31,813 | -0.64% | 1.2만 |
|---|
| 2026.01.27 | ₩31,901 | ₩31,901 | ₩31,519 | ₩31,581 | -1.00% | 5.2천 |
|---|
| 2026.01.26 | ₩31,634 | ₩31,634 | ₩31,374 | ₩31,474 | -0.51% | 6.7천 |
|---|
| 2026.01.23 | ₩31,633 | ₩31,693 | ₩31,601 | ₩31,681 | +0.15% | 5.7천 |
|---|
| 2026.01.22 | ₩31,808 | ₩32,021 | ₩31,738 | ₩31,738 | -0.22% | 4만 |
|---|
| 2026.01.21 | ₩31,421 | ₩31,528 | ₩31,180 | ₩31,382 | -0.12% | 9.2천 |
|---|
| 2026.01.20 | ₩31,287 | ₩32,035 | ₩30,700 | ₩31,018 | -0.86% | 1.4만 |
|---|
| 2026.01.16 | ₩32,355 | ₩32,355 | ₩31,681 | ₩31,848 | -1.57% | 1.5만 |
|---|
| 2026.01.15 | ₩32,315 | ₩32,549 | ₩32,124 | ₩32,376 | +0.19% | 8.8천 |
|---|
| 2026.01.14 | ₩32,288 | ₩32,382 | ₩32,280 | ₩32,315 | +0.08% | 4.1천 |
|---|
| 2026.01.13 | ₩32,182 | ₩32,889 | ₩32,182 | ₩32,595 | +1.29% | 6.1만 |
|---|
| 2026.01.12 | ₩32,956 | ₩33,503 | ₩32,906 | ₩33,436 | +1.46% | 1.2만 |
|---|
| 2026.01.09 | ₩32,003 | ₩32,101 | ₩31,955 | ₩32,053 | +0.16% | 1만 |
|---|
| 2026.01.08 | ₩32,275 | ₩32,382 | ₩31,818 | ₩32,382 | +0.33% | 3천 |
|---|
| 2026.01.07 | ₩32,702 | ₩32,702 | ₩32,128 | ₩32,128 | -1.76% | 1.3만 |
|---|
| 2026.01.06 | ₩33,236 | ₩33,343 | ₩32,969 | ₩33,018 | -0.65% | 2.3만 |
|---|
| 2026.01.05 | ₩33,036 | ₩33,077 | ₩32,495 | ₩33,077 | +0.13% | 9.4천 |
|---|
| 2026.01.02 | ₩32,769 | ₩33,183 | ₩32,769 | ₩33,116 | +1.06% | 8.8천 |
|---|
| 2025.12.31 | ₩32,876 | ₩32,876 | ₩31,554 | ₩31,741 | -3.45% | 1.9만 |
|---|
| 2025.12.30 | ₩32,435 | ₩32,435 | ₩32,061 | ₩32,107 | -1.01% | 3.3천 |
|---|
| 2025.12.29 | ₩32,849 | ₩33,300 | ₩32,849 | ₩33,300 | +1.37% | 6.1천 |
|---|
| 2025.12.26 | ₩33,329 | ₩33,623 | ₩33,329 | ₩33,623 | +0.88% | 4.5천 |
|---|
| 2025.12.24 | ₩33,356 | ₩33,356 | ₩33,076 | ₩33,129 | -0.68% | 3.8천 |
|---|
| 2025.12.23 | ₩32,849 | ₩33,036 | ₩32,849 | ₩33,022 | +0.53% | 5.5천 |
|---|
| 2025.12.22 | ₩33,089 | ₩33,316 | ₩33,089 | ₩33,209 | +0.36% | 4.8천 |
|---|
| 2025.12.19 | ₩33,289 | ₩33,343 | ₩33,063 | ₩33,343 | +0.16% | 8.8천 |
|---|
| 2025.12.18 | ₩32,729 | ₩32,876 | ₩32,702 | ₩32,739 | +0.03% | 4.6천 |
|---|
| 2025.12.17 | ₩33,303 | ₩33,303 | ₩32,454 | ₩32,454 | -2.55% | 7.4천 |
|---|
| 2025.12.16 | ₩33,049 | ₩33,049 | ₩32,729 | ₩32,936 | -0.34% | 8천 |
|---|
| 2025.12.15 | ₩33,412 | ₩33,412 | ₩33,263 | ₩33,263 | -0.45% | 6.2천 |
|---|
| 2025.12.12 | ₩33,997 | ₩34,077 | ₩33,622 | ₩33,664 | -0.98% | 2.8천 |
|---|
| 2025.12.11 | ₩33,743 | ₩33,797 | ₩33,570 | ₩33,717 | -0.08% | 2.6천 |
|---|
| 2025.12.10 | ₩33,770 | ₩33,910 | ₩33,603 | ₩33,743 | -0.08% | 6.4천 |
|---|
| 2025.12.09 | ₩33,404 | ₩33,562 | ₩33,370 | ₩33,562 | +0.47% | 2.5천 |
|---|
| 2025.12.08 | ₩33,930 | ₩33,985 | ₩33,899 | ₩33,985 | +0.16% | 2.5천 |
|---|
| 2025.12.05 | ₩34,037 | ₩34,210 | ₩33,370 | ₩34,045 | +0.02% | 5.3천 |
|---|
| 2025.12.04 | ₩34,170 | ₩34,170 | ₩33,743 | ₩33,770 | -1.17% | 1.6천 |
|---|
| 2025.12.03 | ₩33,837 | ₩33,837 | ₩33,636 | ₩33,650 | -0.55% | 6.4천 |
|---|
| 2025.12.02 | ₩34,504 | ₩34,504 | ₩33,797 | ₩33,957 | -1.59% | 4천 |
|---|
| 2025.12.01 | ₩33,703 | ₩34,437 | ₩33,703 | ₩34,371 | +1.98% | 6.7천 |
|---|
| 2025.11.28 | ₩33,570 | ₩33,973 | ₩33,570 | ₩33,894 | +0.97% | 5.8천 |
|---|
| 2025.11.26 | ₩34,771 | ₩34,771 | ₩33,805 | ₩33,805 | -2.78% | 4.2천 |
|---|
| 2025.11.25 | ₩33,743 | ₩34,010 | ₩33,678 | ₩33,905 | +0.48% | 4.2천 |
|---|
| 2025.11.24 | ₩33,717 | ₩33,750 | ₩33,518 | ₩33,743 | +0.08% | 8.7천 |
|---|
| 2025.11.21 | ₩32,302 | ₩32,957 | ₩32,302 | ₩32,780 | +1.48% | 5.7천 |
|---|
| 2025.11.20 | ₩33,550 | ₩33,550 | ₩32,510 | ₩32,510 | -3.10% | 7.8천 |
|---|
| 2025.11.19 | ₩33,903 | ₩33,903 | ₩33,196 | ₩33,359 | -1.61% | 1.5만 |
|---|
| 2025.11.18 | ₩34,170 | ₩34,290 | ₩33,877 | ₩34,176 | +0.02% | 6.4천 |
|---|
| 2025.11.17 | ₩34,838 | ₩34,906 | ₩34,477 | ₩34,544 | -0.84% | 4.5천 |
|---|
| 2025.11.14 | ₩34,718 | ₩35,338 | ₩34,491 | ₩34,742 | +0.07% | 1.7만 |
|---|
| 2025.11.13 | ₩36,039 | ₩36,039 | ₩35,244 | ₩35,410 | -1.74% | 12.4만 |
|---|
| 2025.11.12 | ₩35,545 | ₩35,579 | ₩35,465 | ₩35,579 | +0.09% | 2.1천 |
|---|
| 2025.11.11 | ₩35,979 | ₩35,999 | ₩35,809 | ₩35,809 | -0.47% | 3.4천 |
|---|
| 2025.11.10 | ₩35,719 | ₩35,900 | ₩35,707 | ₩35,900 | +0.51% | 3.5천 |
|---|
| 2025.11.07 | ₩35,772 | ₩35,799 | ₩34,918 | ₩35,266 | -1.41% | 9.9천 |
|---|
| 2025.11.06 | ₩35,799 | ₩35,812 | ₩35,509 | ₩35,620 | -0.50% | 1.9천 |
|---|
| 2025.11.05 | ₩34,904 | ₩35,559 | ₩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 | ₩35,799 | ₩35,799 | ₩35,553 | ₩35,645 | -0.43% | 1.3만 |
|---|
| 2025.10.31 | ₩35,705 | ₩35,783 | ₩35,478 | ₩35,783 | +0.22% | 1.2만 |
|---|
| 2025.10.30 | ₩36,333 | ₩36,333 | ₩36,119 | ₩36,119 | -0.59% | 1.2만 |
|---|
| 2025.10.29 | ₩37,307 | ₩37,307 | ₩36,827 | ₩36,947 | -0.97% | 3.4천 |
|---|
| 2025.10.28 | ₩36,913 | ₩36,913 | ₩36,492 | ₩36,813 | -0.27% | 1.5만 |
|---|
| 2025.10.27 | ₩36,973 | ₩37,374 | ₩36,973 | ₩37,094 | +0.32% | 8.1천 |
|---|
| 2025.10.24 | ₩36,674 | ₩36,750 | ₩36,501 | ₩36,518 | -0.43% | 6.1천 |
|---|
| 2025.10.23 | ₩36,039 | ₩36,746 | ₩36,039 | ₩36,494 | +1.26% | 7.8천 |
|---|
| 2025.10.22 | ₩35,972 | ₩36,028 | ₩35,425 | ₩35,625 | -0.96% | 8.6천 |
|---|
| 2025.10.21 | ₩36,039 | ₩36,092 | ₩35,967 | ₩35,984 | -0.15% | 1.1만 |
|---|
| 2025.10.20 | ₩36,279 | ₩36,787 | ₩36,039 | ₩36,753 | +1.31% | 3.9천 |
|---|
| 2025.10.17 | ₩35,065 | ₩36,185 | ₩34,971 | ₩36,044 | +2.79% | 1.1만 |
|---|
| 2025.10.16 | ₩36,026 | ₩36,386 | ₩35,946 | ₩36,026 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩36,426 | ₩36,640 | ₩36,146 | ₩36,325 | -0.28% | 8.3천 |
|---|
| 2025.10.14 | ₩35,372 | ₩36,373 | ₩35,345 | ₩36,008 | +1.80% | 1.2만 |
|---|
| 2025.10.13 | ₩36,706 | ₩36,706 | ₩36,295 | ₩36,385 | -0.88% | 6.2천 |
|---|
| 2025.10.10 | ₩37,507 | ₩37,788 | ₩35,278 | ₩35,480 | -5.41% | 2.3만 |
|---|