시장 데이터를 불러오는 중
전체 종목
Roundhill Daily 2X Long Magnificent Seven ETF 과거 주가
Roundhill Daily 2X Long Magnificent Seven ETF · MAGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Daily 2X Long Magnificent Seven ETF · MAGX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,244 | ₩86,979 | ₩85,917 | ₩86,598 | +0.41% | 3.1만 |
| 2026.10.08 | ₩86,351 | ₩86,518 | ₩83,991 | ₩84,895 | -1.69% | 3.1만 |
| 2026.10.07 | ₩86,004 | ₩86,725 | ₩85,196 | ₩86,712 | +0.82% | 2.9만 |
| 2026.10.06 | ₩87,633 | ₩87,633 | ₩86,551 | ₩86,965 | -0.76% | 5.9만 |
| 2026.10.05 | ₩84,641 | ₩86,965 | ₩84,641 | ₩85,848 | +1.42% | 6만 |
| 2026.10.02 | ₩83,479 | ₩85,082 | ₩83,479 | ₩84,241 | +0.91% | 4.3만 |
| 2026.10.01 | ₩83,479 | ₩83,479 | ₩81,276 | ₩81,636 | -2.21% | 3.9만 |
| 2026.09.30 | ₩81,863 | ₩83,747 | ₩81,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,903 |
| +0.05% |
| 2.1만 |
| 2026.09.29 | ₩82,331 | ₩82,331 | ₩80,648 | ₩81,222 | -1.35% | 3.7만 |
|---|
| 2026.09.28 | ₩83,880 | ₩83,880 | ₩81,623 | ₩81,770 | -2.52% | 5.6만 |
|---|
| 2026.09.25 | ₩84,040 | ₩84,722 | ₩83,079 | ₩84,468 | +0.51% | 3.8만 |
|---|
| 2026.09.24 | ₩82,064 | ₩84,334 | ₩81,930 | ₩84,267 | +2.69% | 3.5만 |
|---|
| 2026.09.23 | ₩84,601 | ₩85,082 | ₩82,691 | ₩83,159 | -1.71% | 3.8만 |
|---|
| 2026.09.22 | ₩85,510 | ₩86,284 | ₩84,561 | ₩84,561 | -1.11% | 6.4만 |
|---|
| 2026.09.21 | ₩80,808 | ₩85,643 | ₩80,808 | ₩85,136 | +5.36% | 8.9만 |
|---|
| 2026.09.18 | ₩81,476 | ₩81,476 | ₩79,312 | ₩79,566 | -2.34% | 4.9만 |
|---|
| 2026.09.17 | ₩80,122 | ₩80,407 | ₩78,871 | ₩80,167 | +0.06% | 4.3만 |
|---|
| 2026.09.16 | ₩78,230 | ₩79,072 | ₩76,320 | ₩77,496 | -0.94% | 3.7만 |
|---|
| 2026.09.15 | ₩78,190 | ₩79,179 | ₩77,269 | ₩77,783 | -0.52% | 1.5만 |
|---|
| 2026.09.14 | ₩77,829 | ₩79,721 | ₩77,095 | ₩78,898 | +1.37% | 2.6만 |
|---|
| 2026.09.11 | ₩78,284 | ₩79,241 | ₩77,816 | ₩78,417 | +0.17% | 3.2만 |
|---|
| 2026.09.10 | ₩75,826 | ₩77,269 | ₩75,826 | ₩76,829 | +1.32% | 2만 |
|---|
| 2026.09.09 | ₩77,192 | ₩77,415 | ₩76,712 | ₩77,102 | -0.12% | 1.4만 |
|---|
| 2026.09.08 | ₩77,269 | ₩77,269 | ₩76,334 | ₩76,874 | -0.51% | 2.4만 |
|---|
| 2026.09.04 | ₩79,579 | ₩79,579 | ₩76,921 | ₩77,442 | -2.69% | 3.9만 |
|---|
| 2026.09.03 | ₩77,683 | ₩80,461 | ₩77,683 | ₩79,659 | +2.54% | 5.3만 |
|---|
| 2026.09.02 | ₩75,213 | ₩76,514 | ₩74,904 | ₩76,093 | +1.17% | 1.4만 |
|---|
| 2026.09.01 | ₩73,609 | ₩75,679 | ₩73,181 | ₩75,118 | +2.05% | 2.7만 |
|---|
| 2026.08.31 | ₩76,040 | ₩76,454 | ₩75,345 | ₩76,280 | +0.32% | 2.6만 |
|---|
| 2026.08.28 | ₩76,160 | ₩78,484 | ₩76,160 | ₩76,678 | +0.68% | 7.7만 |
|---|
| 2026.08.27 | ₩74,183 | ₩76,036 | ₩73,729 | ₩75,586 | +1.89% | 4.5만 |
|---|
| 2026.08.26 | ₩73,916 | ₩74,100 | ₩73,034 | ₩73,542 | -0.51% | 8.1천 |
|---|
| 2026.08.25 | ₩73,141 | ₩74,095 | ₩72,954 | ₩73,863 | +0.99% | 7.4만 |
|---|
| 2026.08.24 | ₩73,128 | ₩73,836 | ₩72,606 | ₩72,687 | -0.60% | 8.4만 |
|---|
| 2026.08.21 | ₩72,567 | ₩73,716 | ₩72,126 | ₩72,994 | +0.59% | 2.9만 |
|---|
| 2026.08.20 | ₩73,515 | ₩73,515 | ₩72,019 | ₩72,221 | -1.76% | 3만 |
|---|
| 2026.08.19 | ₩72,500 | ₩74,590 | ₩71,966 | ₩73,750 | +1.72% | 4.6만 |
|---|
| 2026.08.18 | ₩72,246 | ₩72,861 | ₩71,779 | ₩72,140 | -0.15% | 3.7만 |
|---|
| 2026.08.17 | ₩75,305 | ₩75,305 | ₩72,954 | ₩73,470 | -2.44% | 8.1만 |
|---|
| 2026.08.14 | ₩76,173 | ₩76,728 | ₩75,238 | ₩75,440 | -0.96% | 2만 |
|---|
| 2026.08.13 | ₩73,502 | ₩76,013 | ₩73,502 | ₩75,946 | +3.33% | 3.5만 |
|---|
| 2026.08.12 | ₩75,859 | ₩75,859 | ₩73,903 | ₩74,130 | -2.28% | 3.5만 |
|---|
| 2026.08.11 | ₩77,148 | ₩77,242 | ₩75,479 | ₩75,525 | -2.10% | 4.4만 |
|---|
| 2026.08.10 | ₩77,349 | ₩78,230 | ₩76,667 | ₩77,183 | -0.21% | 3.1만 |
|---|
| 2026.08.07 | ₩76,774 | ₩78,203 | ₩76,147 | ₩77,370 | +0.78% | 7.8만 |
|---|
| 2026.08.06 | ₩76,193 | ₩77,258 | ₩75,622 | ₩76,040 | -0.20% | 3.7만 |
|---|
| 2026.08.05 | ₩78,805 | ₩78,805 | ₩75,198 | ₩76,200 | -3.31% | 9.7만 |
|---|
| 2026.08.04 | ₩74,651 | ₩77,415 | ₩74,651 | ₩76,641 | +2.67% | 11.7만 |
|---|
| 2026.08.03 | ₩72,781 | ₩76,574 | ₩72,260 | ₩75,919 | +4.31% | 19.5만 |
|---|
| 2026.07.31 | ₩67,398 | ₩71,111 | ₩67,398 | ₩70,737 | +4.95% | 6.9만 |
|---|
| 2026.07.30 | ₩64,646 | ₩66,804 | ₩64,646 | ₩66,385 | +2.69% | 4.4만 |
|---|
| 2026.07.29 | ₩65,288 | ₩66,703 | ₩63,565 | ₩63,565 | -2.64% | 3.6만 |
|---|
| 2026.07.28 | ₩65,034 | ₩65,929 | ₩64,112 | ₩65,328 | +0.45% | 1.6만 |
|---|
| 2026.07.27 | ₩66,824 | ₩66,824 | ₩64,593 | ₩64,833 | -2.98% | 4.2만 |
|---|
| 2026.07.24 | ₩65,568 | ₩66,116 | ₩64,927 | ₩65,141 | -0.65% | 3.3만 |
|---|
| 2026.07.23 | ₩66,984 | ₩67,202 | ₩64,252 | ₩64,994 | -2.97% | 15.2만 |
|---|
| 2026.07.22 | ₩73,235 | ₩73,235 | ₩71,552 | ₩71,779 | -1.99% | 4.2만 |
|---|
| 2026.07.21 | ₩73,141 | ₩73,849 | ₩72,847 | ₩73,034 | -0.15% | 10.4만 |
|---|
| 2026.07.20 | ₩74,036 | ₩74,036 | ₩72,741 | ₩73,248 | -1.06% | 3.3만 |
|---|
| 2026.07.17 | ₩72,126 | ₩73,809 | ₩71,772 | ₩73,168 | +1.44% | 13.8만 |
|---|
| 2026.07.16 | ₩79,980 | ₩79,980 | ₩75,212 | ₩76,040 | -4.93% | 14.6만 |
|---|
| 2026.07.15 | ₩75,451 | ₩77,990 | ₩75,425 | ₩77,903 | +3.25% | 9.1만 |
|---|
| 2026.07.14 | ₩72,647 | ₩74,584 | ₩72,086 | ₩74,584 | +2.67% | 4만 |
|---|
| 2026.07.13 | ₩74,902 | ₩75,292 | ₩73,155 | ₩73,462 | -1.92% | 4.4만 |
|---|
| 2026.07.10 | ₩74,290 | ₩75,228 | ₩73,609 | ₩75,065 | +1.04% | 8만 |
|---|
| 2026.07.09 | ₩69,375 | ₩73,108 | ₩68,293 | ₩72,901 | +5.08% | 6.6만 |
|---|
| 2026.07.08 | ₩71,178 | ₩71,311 | ₩69,639 | ₩71,044 | -0.19% | 15.4만 |
|---|
| 2026.07.07 | ₩74,250 | ₩74,250 | ₩71,659 | ₩71,846 | -3.24% | 6만 |
|---|
| 2026.07.06 | ₩71,472 | ₩72,273 | ₩68,934 | ₩71,939 | +0.65% | 8.2만 |
|---|
| 2026.07.02 | ₩70,604 | ₩71,619 | ₩68,814 | ₩69,722 | -1.25% | 10.6만 |
|---|
| 2026.07.01 | ₩70,230 | ₩72,393 | ₩68,827 | ₩71,331 | +1.57% | 17.3만 |
|---|
| 2026.06.30 | ₩66,623 | ₩68,353 | ₩66,249 | ₩68,333 | +2.57% | 8만 |
|---|
| 2026.06.29 | ₩64,286 | ₩66,663 | ₩64,286 | ₩66,450 | +3.37% | 11.6만 |
|---|
| 2026.06.26 | ₩61,307 | ₩63,786 | ₩60,773 | ₩62,696 | +2.27% | 8.2만 |
|---|
| 2026.06.25 | ₩63,778 | ₩63,778 | ₩61,080 | ₩61,628 | -3.37% | 8만 |
|---|
| 2026.06.24 | ₩65,768 | ₩67,291 | ₩64,570 | ₩64,646 | -1.71% | 4.4만 |
|---|
| 2026.06.23 | ₩66,276 | ₩67,405 | ₩65,875 | ₩65,875 | -0.60% | 7.3만 |
|---|
| 2026.06.22 | ₩69,335 | ₩70,543 | ₩67,654 | ₩67,812 | -2.20% | 6.1만 |
|---|
| 2026.06.18 | ₩69,789 | ₩71,058 | ₩67,919 | ₩71,004 | +1.74% | 4.9만 |
|---|
| 2026.06.17 | ₩72,420 | ₩72,420 | ₩68,453 | ₩68,800 | -5.00% | 6.5만 |
|---|
| 2026.06.16 | ₩72,755 | ₩73,582 | ₩72,487 | ₩72,941 | +0.26% | 10.2만 |
|---|
| 2026.06.15 | ₩72,433 | ₩74,170 | ₩72,428 | ₩73,676 | +1.71% | 6.2만 |
|---|
| 2026.06.12 | ₩70,750 | ₩70,750 | ₩68,112 | ₩69,722 | -1.45% | 4.6만 |
|---|
| 2026.06.11 | ₩69,228 | ₩69,942 | ₩66,463 | ₩69,909 | +0.98% | 16.4만 |
|---|
| 2026.06.10 | ₩70,523 | ₩71,418 | ₩67,972 | ₩68,039 | -3.52% | 4만 |
|---|
| 2026.06.09 | ₩74,116 | ₩74,731 | ₩68,660 | ₩71,258 | -3.86% | 8.8만 |
|---|
| 2026.06.08 | ₩73,943 | ₩74,477 | ₩73,141 | ₩73,462 | -0.65% | 4.2만 |
|---|
| 2026.06.05 | ₩78,684 | ₩78,833 | ₩72,901 | ₩73,128 | -7.06% | 12.2만 |
|---|
| 2026.06.04 | ₩77,642 | ₩79,699 | ₩77,642 | ₩79,512 | +2.41% | 4.1만 |
|---|
| 2026.06.03 | ₩78,591 | ₩79,806 | ₩77,028 | ₩77,496 | -1.39% | 5.6만 |
|---|
| 2026.06.02 | ₩80,247 | ₩81,316 | ₩78,965 | ₩79,553 | -0.87% | 7.2만 |
|---|
| 2026.06.01 | ₩82,825 | ₩82,825 | ₩81,075 | ₩81,075 | -2.11% | 6.2만 |
|---|
| 2026.05.29 | ₩82,571 | ₩83,800 | ₩82,277 | ₩82,598 | +0.03% | 4.8만 |
|---|
| 2026.05.28 | ₩81,937 | ₩83,573 | ₩81,744 | ₩83,506 | +1.92% | 5.7만 |
|---|
| 2026.05.27 | ₩80,902 | ₩82,464 | ₩80,748 | ₩82,010 | +1.37% | 5.3만 |
|---|
| 2026.05.26 | ₩80,154 | ₩81,269 | ₩79,780 | ₩80,474 | +0.40% | 5.5만 |
|---|
| 2026.05.22 | ₩81,289 | ₩81,716 | ₩79,953 | ₩80,047 | -1.53% | 4.2만 |
|---|
| 2026.05.21 | ₩78,444 | ₩81,476 | ₩78,444 | ₩80,341 | +2.42% | 4.8만 |
|---|
| 2026.05.20 | ₩78,684 | ₩80,568 | ₩78,244 | ₩80,554 | +2.38% | 4.5만 |
|---|
| 2026.05.19 | ₩79,740 | ₩79,740 | ₩77,469 | ₩78,457 | -1.61% | 6.3만 |
|---|
| 2026.05.18 | ₩81,463 | ₩82,224 | ₩79,446 | ₩80,300 | -1.43% | 7.4만 |
|---|
| 2026.05.15 | ₩81,436 | ₩83,326 | ₩80,447 | ₩81,596 | +0.20% | 9.1만 |
|---|
| 2026.05.14 | ₩83,346 | ₩84,588 | ₩82,945 | ₩83,773 | +0.51% | 27.1만 |
|---|
| 2026.05.13 | ₩80,100 | ₩83,840 | ₩79,579 | ₩83,065 | +3.70% | 9.9만 |
|---|
| 2026.05.12 | ₩79,446 | ₩80,668 | ₩78,150 | ₩80,020 | +0.72% | 13만 |
|---|
| 2026.05.11 | ₩79,913 | ₩81,476 | ₩78,965 | ₩80,554 | +0.80% | 16.4만 |
|---|
| 2026.05.08 | ₩79,940 | ₩81,615 | ₩79,539 | ₩80,955 | +1.27% | 8.6만 |
|---|
| 2026.05.07 | ₩79,512 | ₩80,942 | ₩78,946 | ₩79,820 | +0.39% | 26.2만 |
|---|
| 2026.05.06 | ₩75,225 | ₩78,671 | ₩75,225 | ₩78,350 | +4.15% | 12.2만 |
|---|
| 2026.05.05 | ₩76,133 | ₩76,975 | ₩74,971 | ₩75,305 | -1.09% | 14.1만 |
|---|
| 2026.05.04 | ₩74,798 | ₩75,906 | ₩73,876 | ₩75,025 | +0.30% | 27.8만 |
|---|
| 2026.05.01 | ₩74,771 | ₩76,466 | ₩74,370 | ₩75,265 | +0.66% | 20.5만 |
|---|
| 2026.04.30 | ₩75,131 | ₩75,131 | ₩70,590 | ₩73,849 | -1.71% | 55.1만 |
|---|
| 2026.04.29 | ₩74,864 | ₩75,519 | ₩73,555 | ₩74,464 | -0.54% | 25.5만 |
|---|
| 2026.04.28 | ₩74,504 | ₩75,799 | ₩73,481 | ₩75,799 | +1.74% | 26.7만 |
|---|
| 2026.04.27 | ₩74,664 | ₩75,972 | ₩73,542 | ₩75,786 | +1.50% | 40.2만 |
|---|
| 2026.04.24 | ₩72,781 | ₩75,065 | ₩71,752 | ₩74,864 | +2.86% | 43.3만 |
|---|
| 2026.04.23 | ₩72,954 | ₩73,395 | ₩70,463 | ₩71,659 | -1.78% | 7.6만 |
|---|
| 2026.04.22 | ₩72,547 | ₩74,311 | ₩72,327 | ₩74,009 | +2.02% | 7.1만 |
|---|
| 2026.04.21 | ₩73,729 | ₩73,729 | ₩71,699 | ₩71,859 | -2.54% | 7만 |
|---|
| 2026.04.20 | ₩73,462 | ₩74,036 | ₩71,592 | ₩72,701 | -1.04% | 8만 |
|---|
| 2026.04.17 | ₩74,170 | ₩75,292 | ₩73,235 | ₩74,450 | +0.38% | 13.9만 |
|---|
| 2026.04.16 | ₩72,607 | ₩72,620 | ₩70,149 | ₩71,939 | -0.92% | 9.3만 |
|---|
| 2026.04.15 | ₩68,653 | ₩71,979 | ₩68,653 | ₩71,779 | +4.55% | 18.1만 |
|---|
| 2026.04.14 | ₩65,768 | ₩68,680 | ₩65,768 | ₩68,680 | +4.43% | 11.1만 |
|---|
| 2026.04.13 | ₩62,483 | ₩64,580 | ₩62,483 | ₩64,580 | +3.36% | 8.3만 |
|---|
| 2026.04.10 | ₩62,937 | ₩63,671 | ₩62,683 | ₩63,431 | +0.79% | 7.3만 |
|---|
| 2026.04.09 | ₩61,187 | ₩62,719 | ₩60,148 | ₩62,509 | +2.16% | 10.4만 |
|---|
| 2026.04.08 | ₩62,509 | ₩62,670 | ₩59,791 | ₩60,813 | -2.71% | 10.4만 |
|---|
| 2026.04.07 | ₩56,833 | ₩57,648 | ₩55,096 | ₩57,648 | +1.43% | 5.3만 |
|---|
| 2026.04.06 | ₩57,607 | ₩58,289 | ₩57,173 | ₩57,875 | +0.46% | 5.2만 |
|---|
| 2026.04.02 | ₩56,619 | ₩57,915 | ₩55,430 | ₩57,594 | +1.72% | 5만 |
|---|
| 2026.04.01 | ₩59,477 | ₩59,477 | ₩57,696 | ₩58,609 | -1.46% | 8.5만 |
|---|
| 2026.03.31 | ₩54,014 | ₩57,327 | ₩53,921 | ₩57,073 | +5.66% | 14.9만 |
|---|
| 2026.03.30 | ₩53,681 | ₩53,681 | ₩51,717 | ₩52,145 | -2.86% | 9만 |
|---|
| 2026.03.27 | ₩54,575 | ₩54,682 | ₩52,211 | ₩52,492 | -3.82% | 8.1만 |
|---|
| 2026.03.26 | ₩57,941 | ₩58,315 | ₩55,430 | ₩55,551 | -4.13% | 5.2만 |
|---|
| 2026.03.25 | ₩59,998 | ₩60,800 | ₩59,037 | ₩59,437 | -0.93% | 4.1만 |
|---|
| 2026.03.24 | ₩59,170 | ₩59,517 | ₩58,235 | ₩58,516 | -1.11% | 3만 |
|---|
| 2026.03.23 | ₩60,439 | ₩61,207 | ₩59,594 | ₩60,092 | -0.57% | 5.5만 |
|---|
| 2026.03.20 | ₩60,119 | ₩60,119 | ₩57,420 | ₩58,262 | -3.09% | 6만 |
|---|
| 2026.03.19 | ₩60,826 | ₩60,933 | ₩59,998 | ₩60,773 | -0.09% | 3만 |
|---|
| 2026.03.18 | ₩62,429 | ₩63,845 | ₩61,668 | ₩61,868 | -0.90% | 2만 |
|---|
| 2026.03.17 | ₩63,925 | ₩64,326 | ₩63,658 | ₩63,885 | -0.06% | 1.9만 |
|---|
| 2026.03.16 | ₩63,064 | ₩64,347 | ₩62,990 | ₩63,367 | +0.48% | 4만 |
|---|
| 2026.03.13 | ₩63,631 | ₩64,112 | ₩61,441 | ₩61,668 | -3.09% | 4.3만 |
|---|
| 2026.03.12 | ₩64,753 | ₩65,301 | ₩63,458 | ₩63,872 | -1.36% | 2.7만 |
|---|
| 2026.03.11 | ₩66,329 | ₩67,451 | ₩65,648 | ₩66,329 | 0.00% | 2.9만 |
|---|
| 2026.03.10 | ₩65,328 | ₩66,643 | ₩65,328 | ₩65,862 | +0.82% | 2.5만 |
|---|
| 2026.03.09 | ₩62,122 | ₩65,328 | ₩61,721 | ₩65,194 | +4.95% | 5.6만 |
|---|
| 2026.03.06 | ₩64,526 | ₩65,207 | ₩63,792 | ₩64,085 | -0.68% | 4.4만 |
|---|
| 2026.03.05 | ₩65,662 | ₩66,743 | ₩64,847 | ₩66,516 | +1.30% | 5.5만 |
|---|
| 2026.03.04 | ₩65,127 | ₩67,084 | ₩64,940 | ₩66,663 | +2.36% | 4.7만 |
|---|
| 2026.03.03 | ₩62,055 | ₩65,032 | ₩62,055 | ₩64,660 | +4.20% | 6.4만 |
|---|
| 2026.03.02 | ₩62,536 | ₩65,889 | ₩62,416 | ₩65,368 | +4.53% | 4.3만 |
|---|
| 2026.02.27 | ₩64,994 | ₩65,595 | ₩64,099 | ₩64,540 | -0.70% | 6.4만 |
|---|
| 2026.02.26 | ₩68,653 | ₩68,653 | ₩65,742 | ₩66,717 | -2.82% | 5.1만 |
|---|
| 2026.02.25 | ₩67,892 | ₩69,054 | ₩67,892 | ₩69,054 | +1.71% | 3.4만 |
|---|
| 2026.02.24 | ₩65,181 | ₩67,077 | ₩64,604 | ₩66,770 | +2.44% | 3.5만 |
|---|
| 2026.02.23 | ₩66,930 | ₩67,545 | ₩64,914 | ₩65,314 | -2.41% | 5.9만 |
|---|
| 2026.02.20 | ₩64,914 | ₩67,825 | ₩64,620 | ₩67,465 | +3.93% | 6.7만 |
|---|
| 2026.02.19 | ₩65,167 | ₩66,116 | ₩64,633 | ₩65,568 | +0.61% | 2.6만 |
|---|
| 2026.02.18 | ₩65,675 | ₩66,597 | ₩65,007 | ₩65,862 | +0.28% | 5.2만 |
|---|
| 2026.02.17 | ₩63,618 | ₩65,446 | ₩62,670 | ₩64,807 | +1.87% | 3.5만 |
|---|
| 2026.02.13 | ₩65,568 | ₩65,915 | ₩64,045 | ₩64,326 | -1.89% | 6.1만 |
|---|
| 2026.02.12 | ₩69,575 | ₩69,575 | ₩65,581 | ₩66,049 | -5.07% | 4.5만 |
|---|
| 2026.02.11 | ₩70,931 | ₩71,392 | ₩68,787 | ₩68,987 | -2.74% | 4.3만 |
|---|
| 2026.02.10 | ₩70,924 | ₩70,991 | ₩69,949 | ₩69,989 | -1.32% | 2.4만 |
|---|
| 2026.02.09 | ₩68,707 | ₩71,311 | ₩68,533 | ₩70,523 | +2.64% | 4.1만 |
|---|
| 2026.02.06 | ₩67,064 | ₩69,615 | ₩66,690 | ₩68,854 | +2.67% | 12.5만 |
|---|
| 2026.02.05 | ₩68,012 | ₩69,608 | ₩66,637 | ₩68,306 | +0.43% | 11만 |
|---|
| 2026.02.04 | ₩73,075 | ₩73,863 | ₩69,813 | ₩71,098 | -2.71% | 9.7만 |
|---|
| 2026.02.03 | ₩76,627 | ₩76,627 | ₩72,260 | ₩73,328 | -4.31% | 7.8만 |
|---|
| 2026.02.02 | ₩74,717 | ₩76,801 | ₩74,631 | ₩75,853 | +1.52% | 2.5만 |
|---|
| 2026.01.30 | ₩75,919 | ₩77,362 | ₩75,479 | ₩76,173 | +0.33% | 5.8만 |
|---|
| 2026.01.29 | ₩78,150 | ₩78,150 | ₩73,121 | ₩76,213 | -2.48% | 34.2만 |
|---|
| 2026.01.28 | ₩77,736 | ₩77,923 | ₩76,293 | ₩76,814 | -1.19% | 16.5만 |
|---|
| 2026.01.27 | ₩76,267 | ₩77,456 | ₩76,006 | ₩76,895 | +0.82% | 12.7만 |
|---|
| 2026.01.26 | ₩75,158 | ₩76,284 | ₩74,864 | ₩75,505 | +0.46% | 6.6만 |
|---|
| 2026.01.23 | ₩73,435 | ₩75,732 | ₩73,395 | ₩74,938 | +2.05% | 19.2만 |
|---|
| 2026.01.22 | ₩72,153 | ₩73,598 | ₩71,699 | ₩73,328 | +1.63% | 6.2만 |
|---|
| 2026.01.21 | ₩69,321 | ₩71,826 | ₩68,573 | ₩70,403 | +1.56% | 13.5만 |
|---|
| 2026.01.20 | ₩70,376 | ₩71,018 | ₩68,627 | ₩68,907 | -2.09% | 7.9만 |
|---|
| 2026.01.16 | ₩74,450 | ₩74,842 | ₩73,342 | ₩73,462 | -1.33% | 3만 |
|---|
| 2026.01.15 | ₩74,664 | ₩74,971 | ₩73,529 | ₩73,782 | -1.18% | 3.9만 |
|---|
| 2026.01.14 | ₩75,198 | ₩75,198 | ₩72,954 | ₩73,502 | -2.26% | 7.7만 |
|---|
| 2026.01.13 | ₩76,667 | ₩77,001 | ₩75,178 | ₩76,073 | -0.78% | 5.3만 |
|---|
| 2026.01.12 | ₩75,786 | ₩77,496 | ₩75,786 | ₩76,280 | +0.65% | 7.1만 |
|---|
| 2026.01.09 | ₩75,732 | ₩77,068 | ₩75,105 | ₩76,627 | +1.18% | 2.4만 |
|---|
| 2026.01.08 | ₩75,732 | ₩75,759 | ₩74,267 | ₩74,998 | -0.97% | 3.3만 |
|---|
| 2026.01.07 | ₩75,265 | ₩77,215 | ₩75,265 | ₩75,973 | +0.94% | 6.8만 |
|---|
| 2026.01.06 | ₩76,147 | ₩76,220 | ₩74,664 | ₩75,586 | -0.74% | 3만 |
|---|
| 2026.01.05 | ₩75,960 | ₩76,895 | ₩75,412 | ₩76,066 | +0.14% | 5만 |
|---|
| 2026.01.02 | ₩77,656 | ₩78,537 | ₩73,983 | ₩74,530 | -4.02% | 8.3만 |
|---|
| 2025.12.31 | ₩77,362 | ₩77,469 | ₩76,267 | ₩76,360 | -1.29% | 6.4만 |
|---|
| 2025.12.30 | ₩77,469 | ₩77,936 | ₩76,788 | ₩77,001 | -0.60% | 7.7만 |
|---|
| 2025.12.29 | ₩78,938 | ₩79,352 | ₩78,497 | ₩78,911 | -0.03% | 5.3만 |
|---|
| 2025.12.26 | ₩80,795 | ₩81,422 | ₩80,220 | ₩81,035 | +0.30% | 4.1만 |
|---|
| 2025.12.24 | ₩80,888 | ₩81,075 | ₩80,140 | ₩81,075 | +0.23% | 2.1만 |
|---|
| 2025.12.23 | ₩79,392 | ₩80,741 | ₩79,339 | ₩80,501 | +1.40% | 3.4만 |
|---|
| 2025.12.22 | ₩79,245 | ₩79,699 | ₩78,537 | ₩79,205 | -0.05% | 4.1만 |
|---|
| 2025.12.19 | ₩77,496 | ₩78,497 | ₩77,496 | ₩78,030 | +0.69% | 2.4만 |
|---|
| 2025.12.18 | ₩76,133 | ₩78,217 | ₩75,746 | ₩76,881 | +0.98% | 4.6만 |
|---|
| 2025.12.17 | ₩77,602 | ₩77,602 | ₩74,277 | ₩74,397 | -4.13% | 7.8만 |
|---|
| 2025.12.16 | ₩75,465 | ₩78,249 | ₩75,399 | ₩77,362 | +2.51% | 8.7만 |
|---|
| 2025.12.15 | ₩77,429 | ₩77,883 | ₩75,866 | ₩75,879 | -2.00% | 4.7만 |
|---|
| 2025.12.12 | ₩77,496 | ₩78,404 | ₩75,011 | ₩76,854 | -0.83% | 5.5만 |
|---|
| 2025.12.11 | ₩78,190 | ₩78,190 | ₩76,334 | ₩78,057 | -0.17% | 9.9만 |
|---|
| 2025.12.10 | ₩78,524 | ₩79,192 | ₩77,589 | ₩79,005 | +0.61% | 5.6만 |
|---|
| 2025.12.09 | ₩78,057 | ₩79,112 | ₩78,057 | ₩78,845 | +1.01% | 3.6만 |
|---|
| 2025.12.08 | ₩79,018 | ₩79,526 | ₩77,695 | ₩78,190 | -1.05% | 4만 |
|---|
| 2025.12.05 | ₩79,606 | ₩80,247 | ₩78,923 | ₩79,900 | +0.37% | 4.6만 |
|---|
| 2025.12.04 | ₩79,900 | ₩79,900 | ₩77,803 | ₩79,392 | -0.64% | 6.9만 |
|---|
| 2025.12.03 | ₩78,083 | ₩79,253 | ₩77,616 | ₩78,738 | +0.84% | 3.6만 |
|---|
| 2025.12.02 | ₩78,083 | ₩79,472 | ₩77,482 | ₩78,324 | +0.31% | 3.5만 |
|---|
| 2025.12.01 | ₩76,654 | ₩78,137 | ₩76,320 | ₩78,057 | +1.83% | 3.6만 |
|---|
| 2025.11.28 | ₩77,776 | ₩78,083 | ₩76,979 | ₩78,083 | +0.39% | 5.3만 |
|---|
| 2025.11.26 | ₩77,469 | ₩77,549 | ₩76,195 | ₩77,215 | -0.33% | 6.7만 |
|---|
| 2025.11.25 | ₩75,318 | ₩76,788 | ₩73,757 | ₩76,788 | +1.95% | 9.6만 |
|---|
| 2025.11.24 | ₩72,353 | ₩75,626 | ₩72,353 | ₩75,452 | +4.28% | 9.4만 |
|---|
| 2025.11.21 | ₩70,243 | ₩72,487 | ₩68,159 | ₩71,231 | +1.41% | 14.8만 |
|---|
| 2025.11.20 | ₩76,013 | ₩76,801 | ₩69,388 | ₩70,350 | -7.45% | 14.2만 |
|---|
| 2025.11.19 | ₩71,378 | ₩73,956 | ₩71,058 | ₩72,233 | +1.20% | 5.8만 |
|---|
| 2025.11.18 | ₩72,193 | ₩73,343 | ₩69,602 | ₩70,964 | -1.70% | 6.4만 |
|---|
| 2025.11.17 | ₩73,889 | ₩75,826 | ₩72,783 | ₩73,863 | -0.04% | 5만 |
|---|
| 2025.11.14 | ₩71,378 | ₩75,292 | ₩70,497 | ₩74,009 | +3.69% | 8.7만 |
|---|
| 2025.11.13 | ₩77,095 | ₩77,095 | ₩73,248 | ₩73,756 | -4.33% | 16.7만 |
|---|
| 2025.11.12 | ₩80,581 | ₩80,581 | ₩76,896 | ₩78,137 | -3.03% | 5.6만 |
|---|
| 2025.11.11 | ₩79,272 | ₩79,993 | ₩78,444 | ₩79,713 | +0.56% | 3.9만 |
|---|
| 2025.11.10 | ₩78,965 | ₩80,638 | ₩78,551 | ₩80,020 | +1.34% | 9.2만 |
|---|
| 2025.11.07 | ₩76,133 | ₩76,233 | ₩73,235 | ₩76,187 | +0.07% | 11.2만 |
|---|
| 2025.11.06 | ₩80,715 | ₩80,715 | ₩76,494 | ₩78,417 | -2.85% | 10.5만 |
|---|
| 2025.11.05 | ₩80,247 | ₩81,730 | ₩78,946 | ₩80,902 | +0.82% | 11.4만 |
|---|
| 2025.11.04 | ₩80,180 | ₩82,010 | ₩79,579 | ₩79,633 | -0.68% | 16만 |
|---|
| 2025.11.03 | ₩83,332 | ₩84,481 | ₩83,132 | ₩83,132 | -0.24% | 11만 |
|---|
| 2025.10.31 | ₩83,653 | ₩83,975 | ₩80,634 | ₩81,569 | -2.49% | 19만 |
|---|
| 2025.10.30 | ₩82,464 | ₩82,464 | ₩79,472 | ₩79,472 | -3.63% | 25만 |
|---|
| 2025.10.29 | ₩84,307 | ₩84,775 | ₩82,825 | ₩84,762 | +0.54% | 19.1만 |
|---|
| 2025.10.28 | ₩82,264 | ₩83,613 | ₩81,409 | ₩83,479 | +1.48% | 17.2만 |
|---|
| 2025.10.27 | ₩79,566 | ₩81,008 | ₩79,072 | ₩80,942 | +1.73% | 18.7만 |
|---|
| 2025.10.24 | ₩76,587 | ₩77,242 | ₩76,360 | ₩77,135 | +0.72% | 9.8만 |
|---|
| 2025.10.23 | ₩73,889 | ₩76,120 | ₩73,595 | ₩75,639 | +2.37% | 4.8만 |
|---|
| 2025.10.22 | ₩75,798 | ₩75,854 | ₩72,930 | ₩74,410 | -1.83% | 9.6만 |
|---|
| 2025.10.21 | ₩75,599 | ₩76,040 | ₩75,105 | ₩75,212 | -0.51% | 10.3만 |
|---|
| 2025.10.20 | ₩74,250 | ₩75,946 | ₩74,250 | ₩75,559 | +1.76% | 9.9만 |
|---|
| 2025.10.17 | ₩71,739 | ₩73,649 | ₩71,405 | ₩73,555 | +2.53% | 4.8만 |
|---|
| 2025.10.16 | ₩73,128 | ₩74,130 | ₩70,804 | ₩71,939 | -1.63% | 5.9만 |
|---|
| 2025.10.15 | ₩73,008 | ₩73,863 | ₩71,205 | ₩72,874 | -0.18% | 4.5만 |
|---|
| 2025.10.14 | ₩71,378 | ₩73,195 | ₩70,089 | ₩71,872 | +0.69% | 6.7만 |
|---|
| 2025.10.13 | ₩72,447 | ₩73,688 | ₩71,886 | ₩73,302 | +1.18% | 5.9만 |
|---|
| 2025.10.10 | ₩76,213 | ₩76,708 | ₩70,136 | ₩70,149 | -7.96% | 18.3만 |
|---|