시장 데이터를 불러오는 중
전체 종목
Roundhill Magnificent Seven ETF 과거 주가
Roundhill Magnificent Seven ETF · MAGS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Magnificent Seven ETF · MAGS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,491 | ₩99,148 | ₩98,389 | ₩98,974 | +0.49% | 325.5만 |
| 2026.10.08 | ₩98,665 | ₩98,920 | ₩97,337 | ₩97,981 | -0.69% | 441.3만 |
| 2026.10.07 | ₩98,813 | ₩98,994 | ₩98,061 | ₩98,866 | +0.05% | 178.3만 |
| 2026.10.06 | ₩99,255 | ₩99,450 | ₩98,799 | ₩99,148 | -0.11% | 399만 |
| 2026.10.05 | ₩97,498 | ₩99,041 | ₩97,404 | ₩98,611 | +1.14% | 335.9만 |
| 2026.10.02 | ₩97,176 | ₩98,001 | ₩97,068 | ₩97,390 | +0.22% | 382.1만 |
| 2026.10.01 | ₩96,894 | ₩96,894 | ₩95,572 | ₩95,847 | -1.08% | 389.4만 |
| 2026.09.30 | ₩96,035 | ₩97,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,183 |
| +0.15% |
| 374.4만 |
| 2026.09.29 | ₩96,277 | ₩96,277 | ₩95,257 | ₩95,780 | -0.52% | 619.5만 |
|---|
| 2026.09.28 | ₩96,867 | ₩96,968 | ₩95,827 | ₩95,955 | -0.94% | 393.9만 |
|---|
| 2026.09.25 | ₩97,296 | ₩97,618 | ₩96,646 | ₩97,457 | +0.17% | 269.5만 |
|---|
| 2026.09.24 | ₩95,941 | ₩97,484 | ₩95,928 | ₩97,283 | +1.40% | 479만 |
|---|
| 2026.09.23 | ₩97,659 | ₩97,860 | ₩96,491 | ₩96,706 | -0.98% | 366.3만 |
|---|
| 2026.09.22 | ₩97,672 | ₩98,558 | ₩97,364 | ₩97,364 | -0.32% | 675.6만 |
|---|
| 2026.09.21 | ₩95,364 | ₩98,182 | ₩95,297 | ₩97,900 | +2.66% | 1023.3만 |
|---|
| 2026.09.18 | ₩95,432 | ₩95,593 | ₩94,298 | ₩94,533 | -0.94% | 344.2만 |
|---|
| 2026.09.17 | ₩94,720 | ₩95,056 | ₩93,996 | ₩94,962 | +0.25% | 426.6만 |
|---|
| 2026.09.16 | ₩93,889 | ₩94,184 | ₩92,715 | ₩93,272 | -0.66% | 289.2만 |
|---|
| 2026.09.15 | ₩93,647 | ₩94,251 | ₩93,129 | ₩93,379 | -0.29% | 449.5만 |
|---|
| 2026.09.14 | ₩93,486 | ₩94,593 | ₩93,137 | ₩94,050 | +0.60% | 319.4만 |
|---|
| 2026.09.11 | ₩93,526 | ₩94,345 | ₩93,379 | ₩93,768 | +0.26% | 434.6만 |
|---|
| 2026.09.10 | ₩92,413 | ₩93,104 | ₩92,171 | ₩92,815 | +0.44% | 248.3만 |
|---|
| 2026.09.09 | ₩93,137 | ₩93,151 | ₩92,601 | ₩93,003 | -0.14% | 239.7만 |
|---|
| 2026.09.08 | ₩93,030 | ₩93,178 | ₩92,413 | ₩92,668 | -0.39% | 326.2만 |
|---|
| 2026.09.04 | ₩94,184 | ₩94,358 | ₩92,849 | ₩93,164 | -1.08% | 383.4만 |
|---|
| 2026.09.03 | ₩93,272 | ₩94,989 | ₩93,198 | ₩94,492 | +1.31% | 588만 |
|---|
| 2026.09.02 | ₩91,608 | ₩92,567 | ₩91,487 | ₩92,252 | +0.70% | 196.4만 |
|---|
| 2026.09.01 | ₩90,803 | ₩92,051 | ₩90,387 | ₩91,541 | +0.81% | 265.3만 |
|---|
| 2026.08.31 | ₩92,131 | ₩92,453 | ₩91,776 | ₩92,225 | +0.10% | 199.6만 |
|---|
| 2026.08.28 | ₩92,118 | ₩93,647 | ₩92,118 | ₩92,668 | +0.60% | 430.4만 |
|---|
| 2026.08.27 | ₩91,232 | ₩92,171 | ₩90,682 | ₩92,037 | +0.88% | 278.7만 |
|---|
| 2026.08.26 | ₩90,857 | ₩90,977 | ₩90,266 | ₩90,655 | -0.22% | 193.6만 |
|---|
| 2026.08.25 | ₩90,441 | ₩90,964 | ₩90,213 | ₩90,709 | +0.30% | 154.5만 |
|---|
| 2026.08.24 | ₩90,199 | ₩90,763 | ₩89,790 | ₩90,159 | -0.04% | 185.1만 |
|---|
| 2026.08.21 | ₩90,025 | ₩90,722 | ₩89,676 | ₩90,266 | +0.27% | 204.5만 |
|---|
| 2026.08.20 | ₩90,239 | ₩90,561 | ₩89,602 | ₩89,743 | -0.55% | 179.8만 |
|---|
| 2026.08.19 | ₩89,783 | ₩91,165 | ₩89,488 | ₩90,776 | +1.11% | 257.1만 |
|---|
| 2026.08.18 | ₩89,676 | ₩90,105 | ₩89,287 | ₩89,542 | -0.15% | 307.8만 |
|---|
| 2026.08.17 | ₩91,635 | ₩91,755 | ₩90,145 | ₩90,360 | -1.39% | 351.5만 |
|---|
| 2026.08.14 | ₩91,903 | ₩92,467 | ₩91,568 | ₩91,581 | -0.35% | 215만 |
|---|
| 2026.08.13 | ₩91,058 | ₩91,984 | ₩90,991 | ₩91,890 | +0.91% | 244.6만 |
|---|
| 2026.08.12 | ₩92,091 | ₩92,165 | ₩90,662 | ₩90,843 | -1.35% | 331.9만 |
|---|
| 2026.08.11 | ₩92,815 | ₩92,963 | ₩91,675 | ₩91,823 | -1.07% | 220.4만 |
|---|
| 2026.08.10 | ₩92,587 | ₩93,225 | ₩92,292 | ₩92,628 | +0.04% | 245.5만 |
|---|
| 2026.08.07 | ₩91,997 | ₩93,272 | ₩91,943 | ₩92,762 | +0.83% | 358.7만 |
|---|
| 2026.08.06 | ₩91,890 | ₩92,748 | ₩91,621 | ₩92,010 | +0.13% | 362.1만 |
|---|
| 2026.08.05 | ₩93,392 | ₩93,392 | ₩91,346 | ₩91,796 | -1.71% | 338.9만 |
|---|
| 2026.08.04 | ₩90,883 | ₩92,853 | ₩90,883 | ₩92,520 | +1.80% | 931.2만 |
|---|
| 2026.08.03 | ₩89,542 | ₩92,212 | ₩89,434 | ₩91,742 | +2.46% | 1012.7만 |
|---|
| 2026.07.31 | ₩86,671 | ₩88,764 | ₩86,322 | ₩88,495 | +2.11% | 462.9만 |
|---|
| 2026.07.30 | ₩84,564 | ₩86,000 | ₩84,350 | ₩85,758 | +1.41% | 342.3만 |
|---|
| 2026.07.29 | ₩84,873 | ₩85,966 | ₩83,759 | ₩83,934 | -1.11% | 366.7만 |
|---|
| 2026.07.28 | ₩84,873 | ₩85,456 | ₩84,182 | ₩85,114 | +0.28% | 308.6만 |
|---|
| 2026.07.27 | ₩85,799 | ₩85,980 | ₩84,470 | ₩84,537 | -1.47% | 488만 |
|---|
| 2026.07.24 | ₩85,155 | ₩85,483 | ₩84,658 | ₩84,725 | -0.50% | 470.6만 |
|---|
| 2026.07.23 | ₩86,134 | ₩86,193 | ₩84,229 | ₩84,833 | -1.51% | 786만 |
|---|
| 2026.07.22 | ₩89,823 | ₩89,958 | ₩88,817 | ₩88,951 | -0.97% | 226.2만 |
|---|
| 2026.07.21 | ₩89,891 | ₩90,186 | ₩89,595 | ₩89,823 | -0.07% | 224.5만 |
|---|
| 2026.07.20 | ₩90,159 | ₩90,467 | ₩89,629 | ₩89,797 | -0.40% | 297.7만 |
|---|
| 2026.07.17 | ₩89,367 | ₩90,253 | ₩88,992 | ₩89,770 | +0.45% | 632.3만 |
|---|
| 2026.07.16 | ₩92,440 | ₩92,695 | ₩90,897 | ₩91,393 | -1.13% | 563.7만 |
|---|
| 2026.07.15 | ₩90,910 | ₩92,601 | ₩90,910 | ₩92,601 | +1.86% | 721만 |
|---|
| 2026.07.14 | ₩89,609 | ₩90,638 | ₩89,220 | ₩90,481 | +0.97% | 294.2만 |
|---|
| 2026.07.13 | ₩90,427 | ₩91,018 | ₩89,703 | ₩89,877 | -0.61% | 333.1만 |
|---|
| 2026.07.10 | ₩90,427 | ₩90,942 | ₩89,756 | ₩90,803 | +0.42% | 642.1만 |
|---|
| 2026.07.09 | ₩87,180 | ₩89,636 | ₩86,751 | ₩89,569 | +2.74% | 460.2만 |
|---|
| 2026.07.08 | ₩88,348 | ₩88,569 | ₩87,476 | ₩88,267 | -0.09% | 348.5만 |
|---|
| 2026.07.07 | ₩89,300 | ₩89,542 | ₩88,619 | ₩88,871 | -0.48% | 363.6만 |
|---|
| 2026.07.06 | ₩87,690 | ₩89,106 | ₩87,046 | ₩88,925 | +1.41% | 355.5만 |
|---|
| 2026.07.02 | ₩88,146 | ₩88,683 | ₩86,885 | ₩87,341 | -0.91% | 1004만 |
|---|
| 2026.07.01 | ₩87,637 | ₩89,045 | ₩86,818 | ₩88,334 | +0.80% | 756만 |
|---|
| 2026.06.30 | ₩85,114 | ₩86,481 | ₩84,967 | ₩86,268 | +1.36% | 445.8만 |
|---|
| 2026.06.29 | ₩83,853 | ₩85,356 | ₩83,773 | ₩85,222 | +1.63% | 940.6만 |
|---|
| 2026.06.26 | ₩81,572 | ₩83,524 | ₩81,465 | ₩82,646 | +1.32% | 647.4만 |
|---|
| 2026.06.25 | ₩83,384 | ₩83,437 | ₩81,686 | ₩81,935 | -1.74% | 1017.9만 |
|---|
| 2026.06.24 | ₩84,806 | ₩85,839 | ₩83,960 | ₩84,095 | -0.84% | 284만 |
|---|
| 2026.06.23 | ₩85,007 | ₩85,879 | ₩84,712 | ₩84,712 | -0.35% | 492.8만 |
|---|
| 2026.06.22 | ₩87,006 | ₩87,784 | ₩85,892 | ₩85,892 | -1.28% | 433.5만 |
|---|
| 2026.06.18 | ₩87,315 | ₩88,120 | ₩86,167 | ₩87,798 | +0.55% | 551.3만 |
|---|
| 2026.06.17 | ₩88,656 | ₩88,817 | ₩86,369 | ₩86,590 | -2.33% | 535.9만 |
|---|
| 2026.06.16 | ₩88,951 | ₩89,569 | ₩88,710 | ₩89,112 | +0.18% | 281.2만 |
|---|
| 2026.06.15 | ₩88,623 | ₩89,777 | ₩88,623 | ₩89,381 | +0.86% | 335.3만 |
|---|
| 2026.06.12 | ₩87,610 | ₩87,610 | ₩85,919 | ₩87,087 | -0.60% | 467.5만 |
|---|
| 2026.06.11 | ₩86,349 | ₩87,194 | ₩84,953 | ₩87,087 | +0.85% | 567.7만 |
|---|
| 2026.06.10 | ₩87,435 | ₩88,019 | ₩86,067 | ₩86,161 | -1.46% | 365.4만 |
|---|
| 2026.06.09 | ₩89,743 | ₩90,192 | ₩86,469 | ₩88,093 | -1.84% | 396.9만 |
|---|
| 2026.06.08 | ₩89,743 | ₩90,105 | ₩89,166 | ₩89,260 | -0.54% | 172.2만 |
|---|
| 2026.06.05 | ₩92,077 | ₩92,654 | ₩88,926 | ₩89,233 | -3.09% | 471.1만 |
|---|
| 2026.06.04 | ₩92,024 | ₩93,010 | ₩91,930 | ₩92,735 | +0.77% | 256.2만 |
|---|
| 2026.06.03 | ₩92,527 | ₩92,963 | ₩91,299 | ₩91,796 | -0.79% | 1223.1만 |
|---|
| 2026.06.02 | ₩93,057 | ₩93,808 | ₩92,359 | ₩92,802 | -0.27% | 292.1만 |
|---|
| 2026.06.01 | ₩94,680 | ₩94,734 | ₩93,728 | ₩93,728 | -1.01% | 441.3만 |
|---|
| 2026.05.29 | ₩94,841 | ₩95,271 | ₩94,358 | ₩94,868 | +0.03% | 363.8만 |
|---|
| 2026.05.28 | ₩94,170 | ₩95,106 | ₩93,956 | ₩95,083 | +0.97% | 236.2만 |
|---|
| 2026.05.27 | ₩93,419 | ₩94,372 | ₩93,258 | ₩94,358 | +1.01% | 167.1만 |
|---|
| 2026.05.26 | ₩93,379 | ₩93,714 | ₩92,815 | ₩93,419 | +0.04% | 228.6만 |
|---|
| 2026.05.22 | ₩93,594 | ₩93,877 | ₩92,950 | ₩93,057 | -0.57% | 265.2만 |
|---|
| 2026.05.21 | ₩92,963 | ₩93,822 | ₩92,198 | ₩93,245 | +0.30% | 165.8만 |
|---|
| 2026.05.20 | ₩92,051 | ₩93,231 | ₩91,863 | ₩93,231 | +1.28% | 215.7만 |
|---|
| 2026.05.19 | ₩92,775 | ₩92,869 | ₩91,393 | ₩91,943 | -0.90% | 283.1만 |
|---|
| 2026.05.18 | ₩93,674 | ₩94,278 | ₩92,560 | ₩93,191 | -0.52% | 273.5만 |
|---|
| 2026.05.15 | ₩93,942 | ₩94,794 | ₩93,218 | ₩93,701 | -0.26% | 359.8만 |
|---|
| 2026.05.14 | ₩94,881 | ₩95,472 | ₩94,412 | ₩95,177 | +0.31% | 330.2만 |
|---|
| 2026.05.13 | ₩92,869 | ₩94,949 | ₩92,413 | ₩94,627 | +1.89% | 227.3만 |
|---|
| 2026.05.12 | ₩92,748 | ₩93,191 | ₩91,702 | ₩92,735 | -0.01% | 232.7만 |
|---|
| 2026.05.11 | ₩92,399 | ₩93,714 | ₩92,238 | ₩93,164 | +0.83% | 242.2만 |
|---|
| 2026.05.08 | ₩92,708 | ₩93,687 | ₩92,681 | ₩93,406 | +0.75% | 255.7만 |
|---|
| 2026.05.07 | ₩92,547 | ₩93,231 | ₩92,158 | ₩92,426 | -0.13% | 292.6만 |
|---|
| 2026.05.06 | ₩90,159 | ₩91,943 | ₩89,891 | ₩91,849 | +1.88% | 341만 |
|---|
| 2026.05.05 | ₩90,374 | ₩90,857 | ₩89,756 | ₩90,038 | -0.37% | 263.3만 |
|---|
| 2026.05.04 | ₩89,783 | ₩90,213 | ₩89,059 | ₩89,850 | +0.07% | 291.6만 |
|---|
| 2026.05.01 | ₩89,461 | ₩90,521 | ₩89,233 | ₩89,716 | +0.28% | 361.9만 |
|---|
| 2026.04.30 | ₩89,495 | ₩89,649 | ₩87,060 | ₩88,871 | -0.70% | 611.8만 |
|---|
| 2026.04.29 | ₩89,220 | ₩89,938 | ₩88,777 | ₩89,327 | +0.12% | 375.7만 |
|---|
| 2026.04.28 | ₩89,287 | ₩89,971 | ₩88,938 | ₩89,703 | +0.47% | 296.5만 |
|---|
| 2026.04.27 | ₩89,012 | ₩90,132 | ₩88,683 | ₩89,998 | +1.11% | 293.7만 |
|---|
| 2026.04.24 | ₩88,012 | ₩89,515 | ₩87,663 | ₩89,314 | +1.48% | 434.7만 |
|---|
| 2026.04.23 | ₩88,254 | ₩88,663 | ₩86,845 | ₩87,650 | -0.68% | 408.3만 |
|---|
| 2026.04.22 | ₩88,321 | ₩89,139 | ₩87,905 | ₩89,139 | +0.93% | 262.4만 |
|---|
| 2026.04.21 | ₩88,723 | ₩88,777 | ₩87,435 | ₩87,623 | -1.24% | 378.4만 |
|---|
| 2026.04.20 | ₩88,683 | ₩88,898 | ₩87,482 | ₩88,227 | -0.51% | 310.5만 |
|---|
| 2026.04.17 | ₩88,629 | ₩89,636 | ₩88,307 | ₩89,153 | +0.59% | 560.7만 |
|---|
| 2026.04.16 | ₩87,918 | ₩87,959 | ₩86,624 | ₩87,623 | -0.34% | 349.2만 |
|---|
| 2026.04.15 | ₩85,691 | ₩87,623 | ₩85,570 | ₩87,556 | +2.18% | 552.1만 |
|---|
| 2026.04.14 | ₩83,665 | ₩85,530 | ₩83,585 | ₩85,342 | +2.00% | 901만 |
|---|
| 2026.04.13 | ₩81,921 | ₩82,901 | ₩81,478 | ₩82,860 | +1.15% | 322.6만 |
|---|
| 2026.04.10 | ₩81,733 | ₩82,337 | ₩81,626 | ₩82,028 | +0.36% | 381.5만 |
|---|
| 2026.04.09 | ₩80,600 | ₩81,649 | ₩79,922 | ₩81,465 | +1.07% | 311.7만 |
|---|
| 2026.04.08 | ₩81,411 | ₩81,613 | ₩79,754 | ₩80,258 | -1.42% | 417.7만 |
|---|
| 2026.04.07 | ₩77,789 | ₩78,245 | ₩76,447 | ₩78,205 | +0.53% | 284.2만 |
|---|
| 2026.04.06 | ₩78,352 | ₩78,835 | ₩77,843 | ₩78,326 | -0.03% | 211.4만 |
|---|
| 2026.04.02 | ₩77,038 | ₩78,527 | ₩76,716 | ₩78,178 | +1.48% | 531.5만 |
|---|
| 2026.04.01 | ₩78,487 | ₩79,325 | ₩78,131 | ₩78,728 | +0.31% | 586만 |
|---|
| 2026.03.31 | ₩75,414 | ₩77,963 | ₩75,414 | ₩77,735 | +3.08% | 751.8만 |
|---|
| 2026.03.30 | ₩75,226 | ₩75,253 | ₩73,905 | ₩74,314 | -1.21% | 388.3만 |
|---|
| 2026.03.27 | ₩76,004 | ₩76,018 | ₩74,274 | ₩74,394 | -2.12% | 444.8만 |
|---|
| 2026.03.26 | ₩78,292 | ₩78,520 | ₩76,447 | ₩76,514 | -2.27% | 330.7만 |
|---|
| 2026.03.25 | ₩79,587 | ₩80,070 | ₩78,842 | ₩79,090 | -0.62% | 331.4만 |
|---|
| 2026.03.24 | ₩79,144 | ₩79,224 | ₩78,379 | ₩78,500 | -0.81% | 355만 |
|---|
| 2026.03.23 | ₩79,466 | ₩80,298 | ₩79,198 | ₩79,533 | +0.08% | 591만 |
|---|
| 2026.03.20 | ₩79,533 | ₩79,681 | ₩77,735 | ₩78,312 | -1.54% | 498.7만 |
|---|
| 2026.03.19 | ₩79,962 | ₩80,284 | ₩79,493 | ₩79,895 | -0.08% | 431만 |
|---|
| 2026.03.18 | ₩81,572 | ₩82,022 | ₩80,647 | ₩80,767 | -0.99% | 282.6만 |
|---|
| 2026.03.17 | ₩81,827 | ₩82,310 | ₩81,586 | ₩82,015 | +0.23% | 283.6만 |
|---|
| 2026.03.16 | ₩81,304 | ₩82,216 | ₩81,197 | ₩81,680 | +0.46% | 229.6만 |
|---|
| 2026.03.13 | ₩82,002 | ₩82,134 | ₩80,311 | ₩80,418 | -1.93% | 416.7만 |
|---|
| 2026.03.12 | ₩82,713 | ₩82,874 | ₩81,613 | ₩81,774 | -1.14% | 404만 |
|---|
| 2026.03.11 | ₩83,182 | ₩84,229 | ₩82,887 | ₩83,384 | +0.24% | 234.8만 |
|---|
| 2026.03.10 | ₩82,901 | ₩83,632 | ₩82,612 | ₩83,088 | +0.23% | 361.5만 |
|---|
| 2026.03.09 | ₩80,781 | ₩82,948 | ₩80,405 | ₩82,807 | +2.51% | 562.5만 |
|---|
| 2026.03.06 | ₩82,364 | ₩82,733 | ₩81,653 | ₩81,827 | -0.65% | 588만 |
|---|
| 2026.03.05 | ₩82,994 | ₩83,612 | ₩82,391 | ₩83,397 | +0.48% | 473.6만 |
|---|
| 2026.03.04 | ₩82,592 | ₩83,813 | ₩82,431 | ₩83,491 | +1.09% | 395.3만 |
|---|
| 2026.03.03 | ₩81,170 | ₩82,485 | ₩80,714 | ₩82,230 | +1.31% | 754.9만 |
|---|
| 2026.03.02 | ₩80,901 | ₩83,075 | ₩80,700 | ₩82,659 | +2.17% | 787.2만 |
|---|
| 2026.02.27 | ₩82,377 | ₩82,887 | ₩81,894 | ₩82,310 | -0.08% | 399.3만 |
|---|
| 2026.02.26 | ₩84,725 | ₩84,782 | ₩82,887 | ₩83,545 | -1.39% | 378.2만 |
|---|
| 2026.02.25 | ₩84,014 | ₩84,925 | ₩84,001 | ₩84,886 | +1.04% | 303.9만 |
|---|
| 2026.02.24 | ₩82,592 | ₩83,712 | ₩82,122 | ₩83,598 | +1.22% | 272.4만 |
|---|
| 2026.02.23 | ₩83,692 | ₩83,960 | ₩82,277 | ₩82,646 | -1.25% | 303.8만 |
|---|
| 2026.02.20 | ₩82,283 | ₩84,162 | ₩82,028 | ₩83,987 | +2.07% | 685.5만 |
|---|
| 2026.02.19 | ₩82,324 | ₩83,109 | ₩82,089 | ₩82,632 | +0.37% | 299.5만 |
|---|
| 2026.02.18 | ₩82,371 | ₩83,310 | ₩82,203 | ₩82,766 | +0.48% | 403만 |
|---|
| 2026.02.17 | ₩81,492 | ₩82,585 | ₩80,673 | ₩82,203 | +0.87% | 562.7만 |
|---|
| 2026.02.13 | ₩82,746 | ₩82,876 | ₩81,693 | ₩82,042 | -0.85% | 908.8만 |
|---|
| 2026.02.12 | ₩85,101 | ₩85,195 | ₩82,579 | ₩82,820 | -2.68% | 491.8만 |
|---|
| 2026.02.11 | ₩85,866 | ₩86,174 | ₩84,443 | ₩84,779 | -1.27% | 274.4만 |
|---|
| 2026.02.10 | ₩85,906 | ₩86,000 | ₩85,161 | ₩85,302 | -0.70% | 270.1만 |
|---|
| 2026.02.09 | ₩84,564 | ₩86,127 | ₩84,095 | ₩85,651 | +1.29% | 438.4만 |
|---|
| 2026.02.06 | ₩83,625 | ₩85,034 | ₩83,223 | ₩84,672 | +1.25% | 761만 |
|---|
| 2026.02.05 | ₩84,269 | ₩85,067 | ₩83,196 | ₩84,282 | +0.02% | 583.6만 |
|---|
| 2026.02.04 | ₩87,489 | ₩87,677 | ₩85,168 | ₩85,986 | -1.72% | 507.9만 |
|---|
| 2026.02.03 | ₩88,978 | ₩89,061 | ₩86,630 | ₩87,315 | -1.87% | 291만 |
|---|
| 2026.02.02 | ₩88,066 | ₩89,300 | ₩87,972 | ₩88,757 | +0.78% | 177.4만 |
|---|
| 2026.01.30 | ₩88,817 | ₩89,542 | ₩88,408 | ₩88,750 | -0.08% | 306.6만 |
|---|
| 2026.01.29 | ₩89,904 | ₩90,009 | ₩87,087 | ₩89,059 | -0.94% | 476.3만 |
|---|
| 2026.01.28 | ₩89,622 | ₩89,850 | ₩88,844 | ₩89,273 | -0.39% | 235.8만 |
|---|
| 2026.01.27 | ₩88,985 | ₩89,515 | ₩88,723 | ₩89,287 | +0.34% | 279.7만 |
|---|
| 2026.01.26 | ₩88,120 | ₩88,911 | ₩87,999 | ₩88,442 | +0.37% | 184.6만 |
|---|
| 2026.01.23 | ₩87,281 | ₩88,515 | ₩87,127 | ₩88,039 | +0.87% | 455.9만 |
|---|
| 2026.01.22 | ₩86,362 | ₩87,274 | ₩86,013 | ₩87,113 | +0.87% | 361.9만 |
|---|
| 2026.01.21 | ₩84,631 | ₩86,134 | ₩84,135 | ₩85,383 | +0.89% | 468.9만 |
|---|
| 2026.01.20 | ₩85,316 | ₩85,658 | ₩84,229 | ₩84,443 | -1.02% | 551.7만 |
|---|
| 2026.01.16 | ₩87,529 | ₩87,965 | ₩86,979 | ₩87,073 | -0.52% | 196.8만 |
|---|
| 2026.01.15 | ₩87,918 | ₩88,012 | ₩87,100 | ₩87,328 | -0.67% | 273.7만 |
|---|
| 2026.01.14 | ₩87,945 | ₩87,945 | ₩86,711 | ₩87,180 | -0.87% | 382만 |
|---|
| 2026.01.13 | ₩89,018 | ₩89,193 | ₩88,052 | ₩88,535 | -0.54% | 218.4만 |
|---|
| 2026.01.12 | ₩88,428 | ₩89,414 | ₩88,428 | ₩88,931 | +0.57% | 284.4만 |
|---|
| 2026.01.09 | ₩88,281 | ₩89,138 | ₩87,851 | ₩89,045 | +0.87% | 369.6만 |
|---|
| 2026.01.08 | ₩88,388 | ₩88,442 | ₩87,556 | ₩88,388 | 0.00% | 1160.4만 |
|---|
| 2026.01.07 | ₩88,200 | ₩89,200 | ₩88,012 | ₩88,415 | +0.24% | 204.1만 |
|---|
| 2026.01.06 | ₩88,401 | ₩88,589 | ₩87,643 | ₩88,079 | -0.36% | 403.4만 |
|---|
| 2026.01.05 | ₩88,334 | ₩88,989 | ₩88,106 | ₩88,401 | +0.08% | 233.2만 |
|---|
| 2026.01.02 | ₩89,220 | ₩89,877 | ₩87,249 | ₩87,677 | -1.73% | 298.7만 |
|---|
| 2025.12.31 | ₩89,247 | ₩89,273 | ₩88,495 | ₩88,495 | -0.84% | 159.3만 |
|---|
| 2025.12.30 | ₩89,086 | ₩89,481 | ₩88,978 | ₩89,099 | +0.02% | 119.2만 |
|---|
| 2025.12.29 | ₩90,467 | ₩90,709 | ₩90,226 | ₩90,508 | +0.04% | 153.6만 |
|---|
| 2025.12.26 | ₩91,527 | ₩91,849 | ₩91,185 | ₩91,219 | -0.34% | 122만 |
|---|
| 2025.12.24 | ₩91,353 | ₩91,514 | ₩91,024 | ₩91,460 | +0.12% | 104.4만 |
|---|
| 2025.12.23 | ₩90,387 | ₩91,460 | ₩90,387 | ₩91,407 | +1.13% | 159.3만 |
|---|
| 2025.12.22 | ₩90,709 | ₩90,830 | ₩90,145 | ₩90,548 | -0.18% | 226.4만 |
|---|
| 2025.12.19 | ₩89,756 | ₩90,072 | ₩89,421 | ₩90,052 | +0.33% | 279.5만 |
|---|
| 2025.12.18 | ₩88,884 | ₩89,984 | ₩88,307 | ₩89,340 | +0.51% | 194.5만 |
|---|
| 2025.12.17 | ₩89,649 | ₩89,649 | ₩87,611 | ₩87,623 | -2.26% | 287.5만 |
|---|
| 2025.12.16 | ₩88,415 | ₩89,797 | ₩88,213 | ₩89,569 | +1.31% | 314만 |
|---|
| 2025.12.15 | ₩89,569 | ₩89,692 | ₩88,428 | ₩88,857 | -0.79% | 176.5만 |
|---|
| 2025.12.12 | ₩89,381 | ₩89,944 | ₩87,945 | ₩88,750 | -0.71% | 440.1만 |
|---|
| 2025.12.11 | ₩89,636 | ₩89,683 | ₩88,683 | ₩89,475 | -0.18% | 245.5만 |
|---|
| 2025.12.10 | ₩89,830 | ₩90,414 | ₩89,461 | ₩90,145 | +0.35% | 240.8만 |
|---|
| 2025.12.09 | ₩89,649 | ₩90,387 | ₩89,428 | ₩90,105 | +0.51% | 131.1만 |
|---|
| 2025.12.08 | ₩90,400 | ₩90,602 | ₩89,515 | ₩89,917 | -0.53% | 174.7만 |
|---|
| 2025.12.05 | ₩90,541 | ₩90,924 | ₩90,199 | ₩90,722 | +0.20% | 312.2만 |
|---|
| 2025.12.04 | ₩90,843 | ₩90,910 | ₩89,609 | ₩90,333 | -0.56% | 196.2만 |
|---|
| 2025.12.03 | ₩89,542 | ₩90,260 | ₩89,370 | ₩89,891 | +0.39% | 200만 |
|---|
| 2025.12.02 | ₩89,837 | ₩90,427 | ₩89,276 | ₩89,891 | +0.06% | 231.2만 |
|---|
| 2025.12.01 | ₩88,811 | ₩89,649 | ₩88,643 | ₩89,461 | +0.73% | 186.9만 |
|---|
| 2025.11.28 | ₩89,220 | ₩89,595 | ₩88,925 | ₩89,569 | +0.39% | 306.3만 |
|---|
| 2025.11.26 | ₩89,193 | ₩89,314 | ₩88,428 | ₩88,965 | -0.26% | 225.1만 |
|---|
| 2025.11.25 | ₩87,945 | ₩88,723 | ₩86,858 | ₩88,576 | +0.72% | 318.9만 |
|---|
| 2025.11.24 | ₩86,308 | ₩88,173 | ₩86,174 | ₩87,945 | +1.90% | 446.6만 |
|---|
| 2025.11.21 | ₩84,833 | ₩86,268 | ₩83,665 | ₩85,141 | +0.36% | 579.9만 |
|---|
| 2025.11.20 | ₩88,267 | ₩88,696 | ₩84,289 | ₩84,443 | -4.33% | 747.4만 |
|---|
| 2025.11.19 | ₩85,557 | ₩87,060 | ₩85,208 | ₩85,946 | +0.45% | 334.3만 |
|---|
| 2025.11.18 | ₩86,027 | ₩86,577 | ₩84,430 | ₩85,248 | -0.90% | 700.7만 |
|---|
| 2025.11.17 | ₩86,818 | ₩88,012 | ₩86,188 | ₩86,872 | +0.06% | 430.3만 |
|---|
| 2025.11.14 | ₩85,396 | ₩87,794 | ₩84,940 | ₩87,060 | +1.95% | 473.5만 |
|---|
| 2025.11.13 | ₩88,535 | ₩88,605 | ₩86,496 | ₩86,939 | -1.80% | 490.6만 |
|---|
| 2025.11.12 | ₩90,642 | ₩90,682 | ₩88,582 | ₩89,220 | -1.57% | 245.7만 |
|---|
| 2025.11.11 | ₩89,917 | ₩90,360 | ₩89,381 | ₩90,253 | +0.37% | 194만 |
|---|
| 2025.11.10 | ₩89,676 | ₩90,649 | ₩89,501 | ₩90,521 | +0.94% | 402.3만 |
|---|
| 2025.11.07 | ₩88,106 | ₩88,146 | ₩86,456 | ₩88,079 | -0.03% | 635만 |
|---|
| 2025.11.06 | ₩90,642 | ₩90,642 | ₩88,442 | ₩88,804 | -2.03% | 367.5만 |
|---|
| 2025.11.05 | ₩90,239 | ₩91,259 | ₩89,649 | ₩90,682 | +0.49% | 371만 |
|---|
| 2025.11.04 | ₩90,387 | ₩91,299 | ₩89,944 | ₩89,998 | -0.43% | 337만 |
|---|
| 2025.11.03 | ₩92,252 | ₩92,695 | ₩91,943 | ₩92,104 | -0.16% | 353.5만 |
|---|
| 2025.10.31 | ₩92,534 | ₩92,534 | ₩90,635 | ₩91,179 | -1.46% | 730.1만 |
|---|
| 2025.10.30 | ₩91,366 | ₩91,366 | ₩89,823 | ₩89,823 | -1.69% | 516.4만 |
|---|
| 2025.10.29 | ₩92,601 | ₩92,762 | ₩91,621 | ₩92,654 | +0.06% | 494.8만 |
|---|
| 2025.10.28 | ₩91,326 | ₩92,077 | ₩90,857 | ₩91,729 | +0.44% | 345.8만 |
|---|
| 2025.10.27 | ₩89,703 | ₩90,669 | ₩89,589 | ₩90,535 | +0.93% | 374.2만 |
|---|
| 2025.10.24 | ₩88,120 | ₩88,522 | ₩87,985 | ₩88,361 | +0.27% | 361.3만 |
|---|
| 2025.10.23 | ₩86,671 | ₩87,858 | ₩86,295 | ₩87,690 | +1.18% | 271.5만 |
|---|
| 2025.10.22 | ₩87,543 | ₩87,744 | ₩85,892 | ₩87,019 | -0.60% | 379.7만 |
|---|
| 2025.10.21 | ₩87,663 | ₩87,757 | ₩87,080 | ₩87,422 | -0.28% | 259.6만 |
|---|
| 2025.10.20 | ₩86,818 | ₩87,710 | ₩86,684 | ₩87,596 | +0.90% | 249.2만 |
|---|
| 2025.10.17 | ₩85,094 | ₩86,451 | ₩84,819 | ₩86,308 | +1.43% | 378.6만 |
|---|
| 2025.10.16 | ₩86,000 | ₩86,664 | ₩84,645 | ₩85,423 | -0.67% | 243.2만 |
|---|
| 2025.10.15 | ₩86,107 | ₩86,402 | ₩84,672 | ₩85,799 | -0.36% | 198.2만 |
|---|
| 2025.10.14 | ₩84,940 | ₩85,933 | ₩83,987 | ₩85,155 | +0.25% | 233.2만 |
|---|
| 2025.10.13 | ₩85,611 | ₩86,264 | ₩85,121 | ₩86,188 | +0.67% | 254.6만 |
|---|
| 2025.10.10 | ₩87,563 | ₩88,012 | ₩84,189 | ₩84,242 | -3.79% | 589.4만 |
|---|