시장 데이터를 불러오는 중
전체 종목
Roundhill Magnificent Seven Covered Call ETF 과거 주가
Roundhill Magnificent Seven Covered Call ETF · MAGY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Magnificent Seven Covered Call ETF · MAGY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,322 | ₩58,696 | ₩58,308 | ₩58,696 | +0.64% | 2.2만 |
| 2026.10.08 | ₩58,509 | ₩58,629 | ₩58,055 | ₩58,335 | -0.30% | 6만 |
| 2026.10.07 | ₩58,429 | ₩58,562 | ₩58,262 | ₩58,549 | +0.21% | 2.5만 |
| 2026.10.06 | ₩58,469 | ₩58,575 | ₩58,430 | ₩58,518 | +0.08% | 2.8만 |
| 2026.10.05 | ₩57,761 | ₩58,449 | ₩57,761 | ₩58,255 | +0.86% | 1.8만 |
| 2026.10.02 | ₩57,601 | ₩58,095 | ₩57,601 | ₩57,761 | +0.28% | 3.3만 |
| 2026.10.01 | ₩57,627 | ₩57,642 | ₩57,013 | ₩57,152 | -0.83% | 2.9만 |
| 2026.09.30 | ₩57,253 | ₩57,854 | ₩57,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,293 |
| +0.07% |
| 2.3만 |
| 2026.09.29 | ₩57,213 | ₩57,213 | ₩56,826 | ₩57,073 | -0.25% | 2.1만 |
|---|
| 2026.09.28 | ₩57,574 | ₩57,574 | ₩57,126 | ₩57,154 | -0.73% | 1.9만 |
|---|
| 2026.09.25 | ₩57,961 | ₩57,961 | ₩57,788 | ₩57,906 | -0.09% | 2.4만 |
|---|
| 2026.09.24 | ₩57,734 | ₩58,135 | ₩57,734 | ₩58,088 | +0.61% | 3.4만 |
|---|
| 2026.09.23 | ₩57,908 | ₩57,988 | ₩57,854 | ₩57,909 | +0.00% | 1.8만 |
|---|
| 2026.09.22 | ₩57,908 | ₩58,028 | ₩57,814 | ₩57,894 | -0.02% | 7.6만 |
|---|
| 2026.09.21 | ₩57,454 | ₩57,961 | ₩57,414 | ₩57,894 | +0.77% | 5.4만 |
|---|
| 2026.09.18 | ₩57,414 | ₩57,614 | ₩57,040 | ₩57,232 | -0.32% | 2만 |
|---|
| 2026.09.17 | ₩57,227 | ₩57,547 | ₩56,986 | ₩57,427 | +0.35% | 2.7만 |
|---|
| 2026.09.16 | ₩56,732 | ₩56,960 | ₩56,225 | ₩56,479 | -0.45% | 3.9만 |
|---|
| 2026.09.15 | ₩56,813 | ₩56,926 | ₩56,452 | ₩56,519 | -0.52% | 4만 |
|---|
| 2026.09.14 | ₩56,158 | ₩57,040 | ₩56,158 | ₩56,891 | +1.31% | 4.2만 |
|---|
| 2026.09.11 | ₩56,492 | ₩56,839 | ₩56,492 | ₩56,715 | +0.39% | 3.7만 |
|---|
| 2026.09.10 | ₩55,838 | ₩56,427 | ₩55,838 | ₩56,305 | +0.84% | 4.5만 |
|---|
| 2026.09.09 | ₩56,292 | ₩56,359 | ₩56,198 | ₩56,265 | -0.05% | 1.6만 |
|---|
| 2026.09.08 | ₩56,225 | ₩56,265 | ₩56,011 | ₩56,185 | -0.07% | 2만 |
|---|
| 2026.09.04 | ₩56,666 | ₩56,666 | ₩56,158 | ₩56,278 | -0.68% | 3.2만 |
|---|
| 2026.09.03 | ₩56,305 | ₩57,026 | ₩56,305 | ₩56,906 | +1.07% | 3.1만 |
|---|
| 2026.09.02 | ₩55,744 | ₩56,118 | ₩55,611 | ₩55,983 | +0.43% | 2.2만 |
|---|
| 2026.09.01 | ₩55,076 | ₩55,814 | ₩55,054 | ₩55,521 | +0.81% | 1.5만 |
|---|
| 2026.08.31 | ₩55,784 | ₩55,958 | ₩55,691 | ₩55,878 | +0.17% | 4.2만 |
|---|
| 2026.08.28 | ₩55,918 | ₩56,065 | ₩55,918 | ₩56,038 | +0.21% | 3.6만 |
|---|
| 2026.08.27 | ₩55,544 | ₩56,051 | ₩55,544 | ₩56,011 | +0.84% | 2.7만 |
|---|
| 2026.08.26 | ₩55,277 | ₩55,531 | ₩55,157 | ₩55,303 | +0.05% | 1.5만 |
|---|
| 2026.08.25 | ₩55,170 | ₩55,410 | ₩55,130 | ₩55,303 | +0.24% | 2.4만 |
|---|
| 2026.08.24 | ₩55,063 | ₩55,290 | ₩54,889 | ₩55,023 | -0.07% | 4만 |
|---|
| 2026.08.21 | ₩54,983 | ₩55,290 | ₩54,743 | ₩55,023 | +0.07% | 8.7만 |
|---|
| 2026.08.20 | ₩55,477 | ₩55,477 | ₩54,983 | ₩55,157 | -0.58% | 4만 |
|---|
| 2026.08.19 | ₩54,916 | ₩55,791 | ₩54,889 | ₩55,557 | +1.17% | 3.4만 |
|---|
| 2026.08.18 | ₩54,943 | ₩55,137 | ₩54,756 | ₩54,959 | +0.03% | 3.1만 |
|---|
| 2026.08.17 | ₩55,958 | ₩55,991 | ₩55,197 | ₩55,344 | -1.10% | 4.4만 |
|---|
| 2026.08.14 | ₩56,131 | ₩56,452 | ₩55,932 | ₩55,971 | -0.29% | 3.9만 |
|---|
| 2026.08.13 | ₩55,904 | ₩56,465 | ₩55,904 | ₩56,380 | +0.85% | 4.7만 |
|---|
| 2026.08.12 | ₩56,639 | ₩56,639 | ₩55,651 | ₩55,779 | -1.52% | 2.5만 |
|---|
| 2026.08.11 | ₩56,706 | ₩56,732 | ₩56,272 | ₩56,321 | -0.68% | 1.9만 |
|---|
| 2026.08.10 | ₩56,532 | ₩56,906 | ₩56,479 | ₩56,646 | +0.20% | 3.9만 |
|---|
| 2026.08.07 | ₩56,572 | ₩56,759 | ₩56,097 | ₩56,692 | +0.21% | 2.1만 |
|---|
| 2026.08.06 | ₩56,826 | ₩56,986 | ₩56,826 | ₩56,906 | +0.14% | 1.6만 |
|---|
| 2026.08.05 | ₩57,213 | ₩57,280 | ₩56,679 | ₩56,799 | -0.72% | 3.8만 |
|---|
| 2026.08.04 | ₩56,425 | ₩56,839 | ₩56,425 | ₩56,732 | +0.54% | 3.9만 |
|---|
| 2026.08.03 | ₩55,945 | ₩56,732 | ₩55,931 | ₩56,599 | +1.17% | 3.6만 |
|---|
| 2026.07.31 | ₩54,823 | ₩55,571 | ₩54,823 | ₩55,504 | +1.24% | 4만 |
|---|
| 2026.07.30 | ₩53,741 | ₩54,743 | ₩53,741 | ₩54,596 | +1.59% | 8.6만 |
|---|
| 2026.07.29 | ₩53,995 | ₩54,449 | ₩53,314 | ₩53,367 | -1.16% | 2.9만 |
|---|
| 2026.07.28 | ₩53,888 | ₩54,329 | ₩53,661 | ₩54,088 | +0.37% | 3.4만 |
|---|
| 2026.07.27 | ₩54,315 | ₩54,516 | ₩53,741 | ₩53,794 | -0.96% | 7.6만 |
|---|
| 2026.07.24 | ₩54,168 | ₩54,371 | ₩53,834 | ₩53,874 | -0.54% | 2.2만 |
|---|
| 2026.07.23 | ₩54,983 | ₩55,063 | ₩53,861 | ₩54,182 | -1.46% | 4.9만 |
|---|
| 2026.07.22 | ₩57,227 | ₩57,227 | ₩56,746 | ₩56,786 | -0.77% | 1.8만 |
|---|
| 2026.07.21 | ₩57,133 | ₩57,380 | ₩57,106 | ₩57,220 | +0.15% | 3.6만 |
|---|
| 2026.07.20 | ₩57,160 | ₩57,447 | ₩57,040 | ₩57,080 | -0.14% | 3.8만 |
|---|
| 2026.07.17 | ₩56,853 | ₩57,320 | ₩56,652 | ₩57,000 | +0.26% | 3.5만 |
|---|
| 2026.07.16 | ₩58,295 | ₩58,562 | ₩58,041 | ₩58,148 | -0.25% | 4.6만 |
|---|
| 2026.07.15 | ₩57,707 | ₩58,442 | ₩57,707 | ₩58,415 | +1.23% | 5.4만 |
|---|
| 2026.07.14 | ₩57,160 | ₩57,681 | ₩56,984 | ₩57,601 | +0.77% | 3.8만 |
|---|
| 2026.07.13 | ₩57,480 | ₩57,761 | ₩57,160 | ₩57,213 | -0.46% | 4.1만 |
|---|
| 2026.07.10 | ₩57,627 | ₩57,761 | ₩57,427 | ₩57,707 | +0.14% | 5.1만 |
|---|
| 2026.07.09 | ₩56,732 | ₩57,837 | ₩56,399 | ₩57,747 | +1.79% | 3.6만 |
|---|
| 2026.07.08 | ₩56,986 | ₩57,280 | ₩56,719 | ₩57,200 | +0.37% | 6.5만 |
|---|
| 2026.07.07 | ₩57,347 | ₩57,540 | ₩57,146 | ₩57,253 | -0.16% | 13.5만 |
|---|
| 2026.07.06 | ₩56,799 | ₩57,307 | ₩56,412 | ₩57,293 | +0.87% | 2.9만 |
|---|
| 2026.07.02 | ₩56,452 | ₩56,519 | ₩56,412 | ₩56,412 | -0.07% | 3.8만 |
|---|
| 2026.07.01 | ₩56,652 | ₩56,793 | ₩56,652 | ₩56,761 | +0.19% | 2.5만 |
|---|
| 2026.06.30 | ₩56,185 | ₩56,598 | ₩56,172 | ₩56,545 | +0.64% | 4.6만 |
|---|
| 2026.06.29 | ₩55,664 | ₩56,260 | ₩55,664 | ₩56,172 | +0.91% | 10.4만 |
|---|
| 2026.06.26 | ₩54,743 | ₩55,860 | ₩54,569 | ₩55,397 | +1.20% | 4.1만 |
|---|
| 2026.06.25 | ₩56,412 | ₩56,412 | ₩54,970 | ₩55,090 | -2.34% | 7.3만 |
|---|
| 2026.06.24 | ₩56,906 | ₩57,641 | ₩56,412 | ₩56,545 | -0.63% | 5.6만 |
|---|
| 2026.06.23 | ₩57,040 | ₩57,560 | ₩56,893 | ₩56,973 | -0.12% | 18.7만 |
|---|
| 2026.06.22 | ₩58,255 | ₩58,656 | ₩57,641 | ₩57,694 | -0.96% | 15.4만 |
|---|
| 2026.06.18 | ₩58,242 | ₩58,803 | ₩57,667 | ₩58,803 | +0.96% | 4.7만 |
|---|
| 2026.06.17 | ₩59,430 | ₩59,497 | ₩58,068 | ₩58,175 | -2.11% | 7.3만 |
|---|
| 2026.06.16 | ₩59,457 | ₩59,711 | ₩59,363 | ₩59,497 | +0.07% | 6.6만 |
|---|
| 2026.06.15 | ₩59,016 | ₩59,724 | ₩59,016 | ₩59,590 | +0.97% | 14.4만 |
|---|
| 2026.06.12 | ₩58,482 | ₩58,509 | ₩57,534 | ₩58,121 | -0.62% | 6.8만 |
|---|
| 2026.06.11 | ₩57,974 | ₩58,629 | ₩57,120 | ₩58,482 | +0.88% | 6.6만 |
|---|
| 2026.06.10 | ₩58,669 | ₩59,096 | ₩57,881 | ₩57,881 | -1.34% | 4.4만 |
|---|
| 2026.06.09 | ₩60,151 | ₩60,392 | ₩58,161 | ₩59,176 | -1.62% | 9.7만 |
|---|
| 2026.06.08 | ₩59,858 | ₩60,258 | ₩59,804 | ₩59,831 | -0.04% | 9.2만 |
|---|
| 2026.06.05 | ₩61,714 | ₩61,854 | ₩59,537 | ₩59,711 | -3.25% | 6.9만 |
|---|
| 2026.06.04 | ₩61,861 | ₩62,475 | ₩61,861 | ₩62,328 | +0.76% | 4.5만 |
|---|
| 2026.06.03 | ₩62,168 | ₩62,395 | ₩61,433 | ₩61,607 | -0.90% | 4만 |
|---|
| 2026.06.02 | ₩62,529 | ₩63,009 | ₩62,208 | ₩62,395 | -0.21% | 5.6만 |
|---|
| 2026.06.01 | ₩63,423 | ₩63,437 | ₩62,929 | ₩62,943 | -0.76% | 8만 |
|---|
| 2026.05.29 | ₩63,383 | ₩63,570 | ₩63,236 | ₩63,503 | +0.19% | 6.1만 |
|---|
| 2026.05.28 | ₩63,303 | ₩63,690 | ₩63,239 | ₩63,637 | +0.53% | 6.4만 |
|---|
| 2026.05.27 | ₩62,729 | ₩63,330 | ₩62,729 | ₩63,250 | +0.83% | 5.8만 |
|---|
| 2026.05.26 | ₩62,635 | ₩62,889 | ₩62,502 | ₩62,769 | +0.21% | 7.9만 |
|---|
| 2026.05.22 | ₩63,116 | ₩63,116 | ₩62,489 | ₩62,649 | -0.74% | 5.2만 |
|---|
| 2026.05.21 | ₩62,836 | ₩63,276 | ₩62,288 | ₩62,983 | +0.23% | 5.5만 |
|---|
| 2026.05.20 | ₩62,221 | ₩62,822 | ₩62,088 | ₩62,796 | +0.92% | 5.8만 |
|---|
| 2026.05.19 | ₩62,502 | ₩62,529 | ₩61,723 | ₩62,034 | -0.75% | 5.8만 |
|---|
| 2026.05.18 | ₩62,956 | ₩63,330 | ₩62,475 | ₩62,729 | -0.36% | 6.6만 |
|---|
| 2026.05.15 | ₩63,089 | ₩63,644 | ₩62,716 | ₩63,023 | -0.11% | 5.1만 |
|---|
| 2026.05.14 | ₩63,557 | ₩64,051 | ₩63,557 | ₩63,918 | +0.57% | 7.6만 |
|---|
| 2026.05.13 | ₩62,502 | ₩63,731 | ₩62,355 | ₩63,557 | +1.69% | 5.8만 |
|---|
| 2026.05.12 | ₩62,502 | ₩62,769 | ₩61,994 | ₩62,515 | +0.02% | 6.6만 |
|---|
| 2026.05.11 | ₩62,742 | ₩62,989 | ₩62,315 | ₩62,662 | -0.13% | 12.3만 |
|---|
| 2026.05.08 | ₩62,822 | ₩62,889 | ₩62,756 | ₩62,796 | -0.04% | 6.6만 |
|---|
| 2026.05.07 | ₩62,789 | ₩63,089 | ₩62,789 | ₩62,983 | +0.31% | 9.2만 |
|---|
| 2026.05.06 | ₩62,115 | ₩62,856 | ₩61,941 | ₩62,716 | +0.97% | 5.5만 |
|---|
| 2026.05.05 | ₩62,315 | ₩62,348 | ₩61,861 | ₩62,075 | -0.39% | 6.3만 |
|---|
| 2026.05.04 | ₩61,660 | ₩62,021 | ₩61,420 | ₩61,701 | +0.06% | 5.8만 |
|---|
| 2026.05.01 | ₩61,540 | ₩62,208 | ₩61,480 | ₩61,727 | +0.30% | 6.8만 |
|---|
| 2026.04.30 | ₩61,741 | ₩61,741 | ₩60,298 | ₩61,514 | -0.37% | 6.6만 |
|---|
| 2026.04.29 | ₩61,420 | ₩61,674 | ₩61,140 | ₩61,300 | -0.20% | 5.8만 |
|---|
| 2026.04.28 | ₩61,527 | ₩61,660 | ₩61,261 | ₩61,660 | +0.22% | 9.1만 |
|---|
| 2026.04.27 | ₩61,287 | ₩61,774 | ₩61,142 | ₩61,647 | +0.59% | 10만 |
|---|
| 2026.04.24 | ₩60,405 | ₩61,567 | ₩60,297 | ₩61,567 | +1.92% | 7만 |
|---|
| 2026.04.23 | ₩61,113 | ₩61,273 | ₩60,151 | ₩60,686 | -0.70% | 7.4만 |
|---|
| 2026.04.22 | ₩61,019 | ₩61,514 | ₩60,806 | ₩61,447 | +0.70% | 6.6만 |
|---|
| 2026.04.21 | ₩61,073 | ₩61,220 | ₩60,432 | ₩60,499 | -0.94% | 7.7만 |
|---|
| 2026.04.20 | ₩61,073 | ₩61,213 | ₩60,445 | ₩60,846 | -0.37% | 14.1만 |
|---|
| 2026.04.17 | ₩61,514 | ₩61,660 | ₩61,273 | ₩61,273 | -0.39% | 9만 |
|---|
| 2026.04.16 | ₩61,607 | ₩61,701 | ₩61,594 | ₩61,594 | -0.02% | 9.2만 |
|---|
| 2026.04.15 | ₩61,554 | ₩61,701 | ₩61,554 | ₩61,674 | +0.20% | 10.1만 |
|---|
| 2026.04.14 | ₩61,433 | ₩61,634 | ₩61,373 | ₩61,620 | +0.30% | 6.8만 |
|---|
| 2026.04.13 | ₩60,459 | ₩61,073 | ₩60,365 | ₩61,033 | +0.95% | 5.5만 |
|---|
| 2026.04.10 | ₩60,699 | ₩60,699 | ₩60,555 | ₩60,592 | -0.18% | 5.9만 |
|---|
| 2026.04.09 | ₩60,632 | ₩61,060 | ₩60,565 | ₩60,966 | +0.55% | 9.9만 |
|---|
| 2026.04.08 | ₩60,605 | ₩60,739 | ₩60,328 | ₩60,525 | -0.13% | 11.7만 |
|---|
| 2026.04.07 | ₩59,190 | ₩59,337 | ₩58,256 | ₩59,323 | +0.23% | 9.6만 |
|---|
| 2026.04.06 | ₩59,323 | ₩59,697 | ₩59,230 | ₩59,510 | +0.32% | 13.8만 |
|---|
| 2026.04.02 | ₩59,270 | ₩59,403 | ₩59,003 | ₩59,403 | +0.23% | 5.1만 |
|---|
| 2026.04.01 | ₩59,604 | ₩59,684 | ₩59,444 | ₩59,631 | +0.04% | 8.5만 |
|---|
| 2026.03.31 | ₩58,362 | ₩59,457 | ₩58,362 | ₩59,323 | +1.65% | 4.9만 |
|---|
| 2026.03.30 | ₩58,081 | ₩58,202 | ₩57,440 | ₩57,614 | -0.80% | 9.9만 |
|---|
| 2026.03.27 | ₩58,762 | ₩58,762 | ₩57,520 | ₩57,520 | -2.11% | 8.4만 |
|---|
| 2026.03.26 | ₩61,019 | ₩61,060 | ₩59,577 | ₩59,631 | -2.28% | 4.7만 |
|---|
| 2026.03.25 | ₩61,540 | ₩61,881 | ₩61,380 | ₩61,407 | -0.22% | 3.8만 |
|---|
| 2026.03.24 | ₩61,273 | ₩61,634 | ₩60,899 | ₩61,033 | -0.39% | 6.2만 |
|---|
| 2026.03.23 | ₩60,499 | ₩61,847 | ₩60,499 | ₩61,313 | +1.35% | 11.5만 |
|---|
| 2026.03.20 | ₩61,634 | ₩61,634 | ₩60,298 | ₩60,525 | -1.80% | 8.5만 |
|---|
| 2026.03.19 | ₩62,502 | ₩62,502 | ₩61,948 | ₩62,288 | -0.34% | 7만 |
|---|
| 2026.03.18 | ₩63,383 | ₩63,463 | ₩62,769 | ₩62,862 | -0.82% | 4.4만 |
|---|
| 2026.03.17 | ₩63,437 | ₩63,544 | ₩63,290 | ₩63,423 | -0.02% | 5.1만 |
|---|
| 2026.03.16 | ₩62,822 | ₩63,370 | ₩62,782 | ₩63,116 | +0.47% | 7.1만 |
|---|
| 2026.03.13 | ₩63,544 | ₩63,597 | ₩62,261 | ₩62,261 | -2.02% | 7.7만 |
|---|
| 2026.03.12 | ₩64,278 | ₩64,338 | ₩63,604 | ₩63,784 | -0.77% | 6.9만 |
|---|
| 2026.03.11 | ₩64,452 | ₩64,879 | ₩64,385 | ₩64,572 | +0.19% | 4.6만 |
|---|
| 2026.03.10 | ₩64,104 | ₩64,633 | ₩64,104 | ₩64,358 | +0.40% | 8.7만 |
|---|
| 2026.03.09 | ₩62,809 | ₩64,145 | ₩62,542 | ₩64,024 | +1.93% | 10.2만 |
|---|
| 2026.03.06 | ₩63,851 | ₩64,190 | ₩63,351 | ₩63,677 | -0.27% | 18.6만 |
|---|
| 2026.03.05 | ₩64,505 | ₩64,826 | ₩64,118 | ₩64,826 | +0.50% | 9.5만 |
|---|
| 2026.03.04 | ₩64,171 | ₩64,799 | ₩64,111 | ₩64,719 | +0.85% | 6.6만 |
|---|
| 2026.03.03 | ₩63,263 | ₩64,038 | ₩62,903 | ₩63,958 | +1.10% | 11.4만 |
|---|
| 2026.03.02 | ₩63,076 | ₩64,302 | ₩62,836 | ₩64,051 | +1.55% | 14.2만 |
|---|
| 2026.02.27 | ₩64,198 | ₩64,372 | ₩63,570 | ₩63,797 | -0.62% | 7.7만 |
|---|
| 2026.02.26 | ₩65,814 | ₩65,814 | ₩64,692 | ₩65,226 | -0.89% | 9.5만 |
|---|
| 2026.02.25 | ₩65,320 | ₩65,881 | ₩65,306 | ₩65,814 | +0.76% | 9.7만 |
|---|
| 2026.02.24 | ₩64,518 | ₩65,133 | ₩64,091 | ₩64,986 | +0.72% | 14.9만 |
|---|
| 2026.02.23 | ₩65,066 | ₩65,133 | ₩64,104 | ₩64,372 | -1.07% | 9.1만 |
|---|
| 2026.02.20 | ₩64,078 | ₩65,093 | ₩64,078 | ₩64,986 | +1.42% | 15.7만 |
|---|
| 2026.02.19 | ₩64,478 | ₩64,959 | ₩64,372 | ₩64,786 | +0.48% | 14.2만 |
|---|
| 2026.02.18 | ₩64,318 | ₩64,986 | ₩64,305 | ₩64,518 | +0.31% | 7.4만 |
|---|
| 2026.02.17 | ₩63,690 | ₩64,465 | ₩63,196 | ₩64,078 | +0.61% | 23만 |
|---|
| 2026.02.13 | ₩64,585 | ₩64,681 | ₩63,771 | ₩63,998 | -0.91% | 19.4만 |
|---|
| 2026.02.12 | ₩66,735 | ₩66,869 | ₩64,867 | ₩65,026 | -2.56% | 13.2만 |
|---|
| 2026.02.11 | ₩66,909 | ₩67,270 | ₩66,273 | ₩66,428 | -0.72% | 7.9만 |
|---|
| 2026.02.10 | ₩66,829 | ₩67,176 | ₩66,615 | ₩66,722 | -0.16% | 13.2만 |
|---|
| 2026.02.09 | ₩66,054 | ₩67,023 | ₩65,941 | ₩66,829 | +1.17% | 13.6만 |
|---|
| 2026.02.06 | ₩65,186 | ₩66,395 | ₩65,093 | ₩66,054 | +1.33% | 15.6만 |
|---|
| 2026.02.05 | ₩66,241 | ₩66,934 | ₩65,440 | ₩66,121 | -0.18% | 24.3만 |
|---|
| 2026.02.04 | ₩68,725 | ₩68,792 | ₩66,896 | ₩67,577 | -1.67% | 13.3만 |
|---|
| 2026.02.03 | ₩69,607 | ₩69,607 | ₩68,058 | ₩68,619 | -1.42% | 16.2만 |
|---|
| 2026.02.02 | ₩69,113 | ₩69,754 | ₩68,926 | ₩69,447 | +0.48% | 12.8만 |
|---|
| 2026.01.30 | ₩69,353 | ₩69,727 | ₩69,073 | ₩69,487 | +0.19% | 9.9만 |
|---|
| 2026.01.29 | ₩69,874 | ₩69,901 | ₩68,512 | ₩69,847 | -0.04% | 11.6만 |
|---|
| 2026.01.28 | ₩69,513 | ₩69,647 | ₩69,266 | ₩69,433 | -0.12% | 9.3만 |
|---|
| 2026.01.27 | ₩69,340 | ₩69,553 | ₩69,260 | ₩69,447 | +0.15% | 11.3만 |
|---|
| 2026.01.26 | ₩68,859 | ₩69,406 | ₩68,832 | ₩69,179 | +0.47% | 12.6만 |
|---|
| 2026.01.23 | ₩68,672 | ₩68,954 | ₩68,525 | ₩68,952 | +0.41% | 13.8만 |
|---|
| 2026.01.22 | ₩68,565 | ₩69,034 | ₩68,204 | ₩68,992 | +0.62% | 17.8만 |
|---|
| 2026.01.21 | ₩67,109 | ₩68,298 | ₩66,777 | ₩67,697 | +0.88% | 21만 |
|---|
| 2026.01.20 | ₩67,403 | ₩67,844 | ₩66,869 | ₩66,976 | -0.63% | 28.1만 |
|---|
| 2026.01.16 | ₩69,260 | ₩69,380 | ₩68,619 | ₩68,859 | -0.58% | 17.8만 |
|---|
| 2026.01.15 | ₩69,861 | ₩69,861 | ₩69,153 | ₩69,420 | -0.63% | 17.9만 |
|---|
| 2026.01.14 | ₩69,914 | ₩69,914 | ₩68,859 | ₩69,313 | -0.86% | 23.3만 |
|---|
| 2026.01.13 | ₩70,234 | ₩70,421 | ₩69,786 | ₩70,088 | -0.21% | 16.2만 |
|---|
| 2026.01.12 | ₩70,141 | ₩70,502 | ₩69,887 | ₩70,328 | +0.27% | 13.9만 |
|---|
| 2026.01.09 | ₩70,114 | ₩70,368 | ₩69,887 | ₩70,328 | +0.30% | 17.9만 |
|---|
| 2026.01.08 | ₩70,261 | ₩70,528 | ₩70,007 | ₩70,515 | +0.36% | 17.9만 |
|---|
| 2026.01.07 | ₩70,221 | ₩70,566 | ₩70,202 | ₩70,315 | +0.13% | 12만 |
|---|
| 2026.01.06 | ₩70,181 | ₩70,367 | ₩69,962 | ₩70,141 | -0.06% | 19.2만 |
|---|
| 2026.01.05 | ₩70,288 | ₩70,435 | ₩70,061 | ₩70,221 | -0.10% | 23.6만 |
|---|
| 2026.01.02 | ₩71,223 | ₩71,670 | ₩69,687 | ₩70,101 | -1.58% | 25.3만 |
|---|
| 2025.12.31 | ₩71,690 | ₩71,690 | ₩71,083 | ₩71,209 | -0.67% | 21.2만 |
|---|
| 2025.12.30 | ₩71,583 | ₩71,810 | ₩71,436 | ₩71,677 | +0.13% | 12.3만 |
|---|
| 2025.12.29 | ₩71,503 | ₩71,677 | ₩70,996 | ₩71,570 | +0.09% | 18.7만 |
|---|
| 2025.12.26 | ₩71,757 | ₩71,931 | ₩71,625 | ₩71,877 | +0.17% | 14.3만 |
|---|
| 2025.12.24 | ₩71,744 | ₩71,744 | ₩71,583 | ₩71,674 | -0.10% | 6.6만 |
|---|
| 2025.12.23 | ₩71,944 | ₩72,184 | ₩71,891 | ₩72,158 | +0.30% | 13.8만 |
|---|
| 2025.12.22 | ₩71,904 | ₩71,997 | ₩71,730 | ₩71,864 | -0.06% | 11.2만 |
|---|
| 2025.12.19 | ₩71,383 | ₩71,650 | ₩70,849 | ₩71,637 | +0.36% | 11.5만 |
|---|
| 2025.12.18 | ₩71,370 | ₩71,904 | ₩71,029 | ₩71,797 | +0.60% | 14.2만 |
|---|
| 2025.12.17 | ₩71,557 | ₩71,570 | ₩70,448 | ₩70,502 | -1.47% | 15.8만 |
|---|
| 2025.12.16 | ₩71,062 | ₩71,744 | ₩70,835 | ₩71,744 | +0.96% | 9.6만 |
|---|
| 2025.12.15 | ₩71,436 | ₩71,436 | ₩70,755 | ₩71,143 | -0.41% | 13.7만 |
|---|
| 2025.12.12 | ₩71,704 | ₩71,891 | ₩70,368 | ₩71,116 | -0.82% | 19.2만 |
|---|
| 2025.12.11 | ₩72,291 | ₩72,291 | ₩71,450 | ₩72,158 | -0.18% | 17.2만 |
|---|
| 2025.12.10 | ₩72,104 | ₩72,625 | ₩71,984 | ₩72,518 | +0.57% | 14만 |
|---|
| 2025.12.09 | ₩72,144 | ₩72,557 | ₩71,917 | ₩72,411 | +0.37% | 9.5만 |
|---|
| 2025.12.08 | ₩72,532 | ₩72,558 | ₩71,931 | ₩72,051 | -0.66% | 19.4만 |
|---|
| 2025.12.05 | ₩72,411 | ₩72,705 | ₩72,359 | ₩72,652 | +0.33% | 13.6만 |
|---|
| 2025.12.04 | ₩72,946 | ₩72,946 | ₩72,429 | ₩72,879 | -0.09% | 14.6만 |
|---|
| 2025.12.03 | ₩72,331 | ₩72,652 | ₩72,118 | ₩72,558 | +0.31% | 15.8만 |
|---|
| 2025.12.02 | ₩72,438 | ₩72,638 | ₩72,071 | ₩72,465 | +0.04% | 14.9만 |
|---|
| 2025.12.01 | ₩71,850 | ₩72,238 | ₩71,567 | ₩72,238 | +0.54% | 17.3만 |
|---|
| 2025.11.28 | ₩72,224 | ₩72,224 | ₩72,064 | ₩72,144 | -0.11% | 9.1만 |
|---|
| 2025.11.26 | ₩72,692 | ₩72,692 | ₩72,411 | ₩72,558 | -0.18% | 20.9만 |
|---|
| 2025.11.25 | ₩72,465 | ₩72,625 | ₩71,984 | ₩72,625 | +0.22% | 20.3만 |
|---|
| 2025.11.24 | ₩71,744 | ₩72,371 | ₩71,557 | ₩72,318 | +0.80% | 18.6만 |
|---|
| 2025.11.21 | ₩70,956 | ₩71,861 | ₩69,847 | ₩71,116 | +0.23% | 23만 |
|---|
| 2025.11.20 | ₩73,673 | ₩74,054 | ₩70,869 | ₩71,143 | -3.44% | 39.9만 |
|---|
| 2025.11.19 | ₩71,663 | ₩72,785 | ₩71,523 | ₩72,037 | +0.52% | 10.7만 |
|---|
| 2025.11.18 | ₩72,131 | ₩72,276 | ₩70,849 | ₩71,730 | -0.56% | 13.6만 |
|---|
| 2025.11.17 | ₩72,612 | ₩73,186 | ₩72,077 | ₩72,518 | -0.13% | 18.1만 |
|---|
| 2025.11.14 | ₩71,730 | ₩73,320 | ₩70,938 | ₩72,852 | +1.56% | 16.7만 |
|---|
| 2025.11.13 | ₩74,254 | ₩74,321 | ₩72,702 | ₩73,186 | -1.44% | 16만 |
|---|
| 2025.11.12 | ₩75,042 | ₩75,042 | ₩74,188 | ₩74,655 | -0.52% | 10.5만 |
|---|
| 2025.11.11 | ₩74,575 | ₩74,869 | ₩74,455 | ₩74,842 | +0.36% | 9.1만 |
|---|
| 2025.11.10 | ₩74,748 | ₩74,922 | ₩74,306 | ₩74,922 | +0.23% | 19.2만 |
|---|
| 2025.11.07 | ₩73,480 | ₩73,799 | ₩72,278 | ₩73,520 | +0.05% | 22.5만 |
|---|
| 2025.11.06 | ₩76,204 | ₩76,204 | ₩74,415 | ₩74,775 | -1.88% | 27.4만 |
|---|
| 2025.11.05 | ₩75,870 | ₩76,570 | ₩75,323 | ₩76,204 | +0.44% | 12.2만 |
|---|
| 2025.11.04 | ₩76,164 | ₩76,485 | ₩75,590 | ₩75,670 | -0.65% | 16.4만 |
|---|
| 2025.11.03 | ₩76,658 | ₩77,019 | ₩76,578 | ₩76,845 | +0.24% | 17.4만 |
|---|
| 2025.10.31 | ₩76,231 | ₩76,271 | ₩76,059 | ₩76,124 | -0.14% | 16.9만 |
|---|
| 2025.10.30 | ₩76,565 | ₩76,565 | ₩76,218 | ₩76,338 | -0.30% | 18만 |
|---|
| 2025.10.29 | ₩76,378 | ₩76,525 | ₩76,271 | ₩76,485 | +0.14% | 14만 |
|---|
| 2025.10.28 | ₩76,164 | ₩76,405 | ₩76,151 | ₩76,151 | -0.02% | 10.4만 |
|---|
| 2025.10.27 | ₩75,857 | ₩76,137 | ₩75,844 | ₩76,084 | +0.30% | 15만 |
|---|
| 2025.10.24 | ₩75,216 | ₩75,416 | ₩75,203 | ₩75,390 | +0.23% | 14.2만 |
|---|
| 2025.10.23 | ₩74,869 | ₩75,670 | ₩74,708 | ₩75,603 | +0.98% | 17.8만 |
|---|
| 2025.10.22 | ₩75,256 | ₩75,363 | ₩74,281 | ₩74,882 | -0.50% | 21만 |
|---|
| 2025.10.21 | ₩75,149 | ₩75,402 | ₩75,084 | ₩75,229 | +0.11% | 11.4만 |
|---|
| 2025.10.20 | ₩74,829 | ₩75,309 | ₩74,762 | ₩75,236 | +0.54% | 15.3만 |
|---|
| 2025.10.17 | ₩73,854 | ₩74,468 | ₩73,508 | ₩74,455 | +0.81% | 9.9만 |
|---|
| 2025.10.16 | ₩74,695 | ₩74,695 | ₩73,854 | ₩74,321 | -0.50% | 7.7만 |
|---|
| 2025.10.15 | ₩74,388 | ₩74,588 | ₩73,880 | ₩74,401 | +0.02% | 10.9만 |
|---|
| 2025.10.14 | ₩73,653 | ₩74,375 | ₩73,186 | ₩74,027 | +0.51% | 10.3만 |
|---|
| 2025.10.13 | ₩73,747 | ₩74,388 | ₩73,747 | ₩74,388 | +0.87% | 12.3만 |
|---|
| 2025.10.10 | ₩75,456 | ₩75,503 | ₩73,269 | ₩73,373 | -2.76% | 24.3만 |
|---|