시장 데이터를 불러오는 중
전체 종목
Roundhill MSFT WeeklyPay ETF 과거 주가
Roundhill MSFT WeeklyPay ETF · MSFW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill MSFT WeeklyPay ETF · MSFW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,678 | ₩45,772 | ₩44,678 | ₩45,561 | +1.98% | 5천 |
| 2026.10.08 | ₩45,085 | ₩45,132 | ₩43,917 | ₩44,384 | -1.55% | 1.7만 |
| 2026.10.07 | ₩44,878 | ₩45,178 | ₩44,698 | ₩45,034 | +0.35% | 2.8천 |
| 2026.10.06 | ₩45,027 | ₩45,505 | ₩45,027 | ₩45,029 | +0.00% | 3.9천 |
| 2026.10.05 | ₩44,905 | ₩45,225 | ₩44,504 | ₩44,559 | -0.77% | 1.1만 |
| 2026.10.02 | ₩44,411 | ₩44,411 | ₩43,717 | ₩44,092 | -0.72% | 8.8천 |
| 2026.10.01 | ₩44,224 | ₩44,357 | ₩43,685 | ₩43,685 | -1.22% | 7.4천 |
| 2026.09.30 | ₩43,783 | ₩44,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,755 |
| -0.06% |
| 7.9천 |
| 2026.09.29 | ₩43,490 | ₩43,490 | ₩42,769 | ₩43,276 | -0.49% | 4.4천 |
|---|
| 2026.09.28 | ₩43,009 | ₩43,743 | ₩42,702 | ₩43,387 | +0.88% | 7.8천 |
|---|
| 2026.09.25 | ₩42,435 | ₩44,451 | ₩42,409 | ₩44,344 | +4.50% | 8.9천 |
|---|
| 2026.09.24 | ₩41,821 | ₩42,467 | ₩41,781 | ₩42,467 | +1.54% | 1.1만 |
|---|
| 2026.09.23 | ₩42,708 | ₩43,183 | ₩42,288 | ₩42,647 | -0.14% | 4.3천 |
|---|
| 2026.09.22 | ₩43,383 | ₩43,383 | ₩42,048 | ₩42,396 | -2.27% | 7.1천 |
|---|
| 2026.09.21 | ₩42,061 | ₩42,762 | ₩41,835 | ₩42,762 | +1.67% | 5.3천 |
|---|
| 2026.09.18 | ₩42,729 | ₩42,729 | ₩41,514 | ₩41,514 | -2.84% | 12.3만 |
|---|
| 2026.09.17 | ₩42,595 | ₩42,683 | ₩42,366 | ₩42,683 | +0.21% | 4.6천 |
|---|
| 2026.09.16 | ₩42,101 | ₩42,235 | ₩41,835 | ₩41,867 | -0.56% | 3.6천 |
|---|
| 2026.09.15 | ₩42,956 | ₩42,996 | ₩42,594 | ₩42,594 | -0.84% | 5.1천 |
|---|
| 2026.09.14 | ₩42,462 | ₩43,877 | ₩42,462 | ₩43,463 | +2.36% | 9.4천 |
|---|
| 2026.09.11 | ₩42,889 | ₩42,889 | ₩42,502 | ₩42,730 | -0.37% | 5.2천 |
|---|
| 2026.09.10 | ₩41,835 | ₩42,359 | ₩41,835 | ₩42,359 | +1.25% | 3.8천 |
|---|
| 2026.09.09 | ₩42,469 | ₩42,469 | ₩42,115 | ₩42,250 | -0.52% | 3.6천 |
|---|
| 2026.09.08 | ₩42,569 | ₩42,569 | ₩42,228 | ₩42,449 | -0.28% | 4.7천 |
|---|
| 2026.09.04 | ₩44,651 | ₩44,651 | ₩43,402 | ₩43,467 | -2.65% | 7.8천 |
|---|
| 2026.09.03 | ₩44,419 | ₩45,025 | ₩44,384 | ₩44,570 | +0.34% | 1.1만 |
|---|
| 2026.09.02 | ₩43,530 | ₩43,530 | ₩42,916 | ₩43,135 | -0.91% | 7.5천 |
|---|
| 2026.09.01 | ₩43,223 | ₩44,064 | ₩43,223 | ₩43,591 | +0.85% | 2.6천 |
|---|
| 2026.08.31 | ₩44,718 | ₩44,718 | ₩44,277 | ₩44,304 | -0.93% | 7.7천 |
|---|
| 2026.08.28 | ₩44,304 | ₩45,505 | ₩44,304 | ₩45,193 | +2.01% | 1.2만 |
|---|
| 2026.08.27 | ₩43,063 | ₩44,279 | ₩42,849 | ₩44,273 | +2.81% | 1만 |
|---|
| 2026.08.26 | ₩42,582 | ₩43,410 | ₩42,582 | ₩43,410 | +1.94% | 2.3천 |
|---|
| 2026.08.25 | ₩42,382 | ₩42,850 | ₩42,115 | ₩42,850 | +1.11% | 6.5천 |
|---|
| 2026.08.24 | ₩42,075 | ₩42,702 | ₩42,035 | ₩42,497 | +1.00% | 9.9천 |
|---|
| 2026.08.21 | ₩41,848 | ₩42,383 | ₩41,848 | ₩42,254 | +0.97% | 7.8천 |
|---|
| 2026.08.20 | ₩42,101 | ₩42,222 | ₩41,932 | ₩41,932 | -0.40% | 3천 |
|---|
| 2026.08.19 | ₩41,728 | ₩42,582 | ₩41,728 | ₩42,268 | +1.30% | 5.2천 |
|---|
| 2026.08.18 | ₩41,928 | ₩42,162 | ₩41,816 | ₩41,992 | +0.15% | 1.2만 |
|---|
| 2026.08.17 | ₩42,822 | ₩43,001 | ₩41,634 | ₩41,857 | -2.25% | 2만 |
|---|
| 2026.08.14 | ₩43,797 | ₩44,239 | ₩43,777 | ₩43,777 | -0.05% | 7.2천 |
|---|
| 2026.08.13 | ₩44,384 | ₩44,384 | ₩43,623 | ₩43,940 | -1.00% | 6.3천 |
|---|
| 2026.08.12 | ₩43,850 | ₩43,850 | ₩43,463 | ₩43,570 | -0.64% | 8.3천 |
|---|
| 2026.08.11 | ₩44,524 | ₩44,731 | ₩44,371 | ₩44,731 | +0.46% | 1.2만 |
|---|
| 2026.08.10 | ₩44,931 | ₩45,639 | ₩44,758 | ₩44,905 | -0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩44,718 | ₩45,118 | ₩44,678 | ₩44,785 | +0.15% | 1.3만 |
|---|
| 2026.08.06 | ₩43,370 | ₩44,745 | ₩43,370 | ₩44,745 | +3.17% | 1.7만 |
|---|
| 2026.08.05 | ₩44,371 | ₩44,371 | ₩43,236 | ₩43,464 | -2.04% | 2.1만 |
|---|
| 2026.08.04 | ₩42,515 | ₩44,518 | ₩42,515 | ₩43,823 | +3.08% | 1.3만 |
|---|
| 2026.08.03 | ₩42,061 | ₩43,757 | ₩42,061 | ₩43,384 | +3.15% | 4.4만 |
|---|
| 2026.07.31 | ₩39,579 | ₩41,287 | ₩39,579 | ₩41,060 | +3.74% | 2.7만 |
|---|
| 2026.07.30 | ₩39,111 | ₩40,426 | ₩38,164 | ₩39,685 | +1.47% | 8.1만 |
|---|
| 2026.07.29 | ₩33,452 | ₩34,640 | ₩33,398 | ₩33,598 | +0.44% | 2.2만 |
|---|
| 2026.07.28 | ₩33,986 | ₩34,426 | ₩33,679 | ₩33,827 | -0.47% | 9.3천 |
|---|
| 2026.07.27 | ₩33,398 | ₩33,899 | ₩33,398 | ₩33,405 | +0.02% | 4천 |
|---|
| 2026.07.24 | ₩33,372 | ₩33,558 | ₩32,878 | ₩32,891 | -1.44% | 7.1천 |
|---|
| 2026.07.23 | ₩33,558 | ₩33,719 | ₩32,677 | ₩32,851 | -2.11% | 2.2만 |
|---|
| 2026.07.22 | ₩34,373 | ₩34,373 | ₩33,585 | ₩33,812 | -1.63% | 1.1만 |
|---|
| 2026.07.21 | ₩34,826 | ₩35,013 | ₩34,546 | ₩34,546 | -0.80% | 8.5천 |
|---|
| 2026.07.20 | ₩33,852 | ₩35,080 | ₩33,852 | ₩35,079 | +3.62% | 6.8천 |
|---|
| 2026.07.17 | ₩34,439 | ₩34,656 | ₩34,012 | ₩34,386 | -0.16% | 1.1만 |
|---|
| 2026.07.16 | ₩35,000 | ₩35,467 | ₩34,426 | ₩35,174 | +0.50% | 1.2만 |
|---|
| 2026.07.15 | ₩33,999 | ₩34,867 | ₩33,999 | ₩34,581 | +1.71% | 1.1만 |
|---|
| 2026.07.14 | ₩33,251 | ₩33,813 | ₩33,051 | ₩33,465 | +0.64% | 1.1만 |
|---|
| 2026.07.13 | ₩33,819 | ₩34,373 | ₩33,438 | ₩34,092 | +0.81% | 1.4만 |
|---|
| 2026.07.10 | ₩34,024 | ₩34,024 | ₩33,573 | ₩33,905 | -0.35% | 6.7천 |
|---|
| 2026.07.09 | ₩32,838 | ₩33,772 | ₩32,838 | ₩33,719 | +2.68% | 9.8천 |
|---|
| 2026.07.08 | ₩33,752 | ₩33,772 | ₩33,497 | ₩33,672 | -0.24% | 1.5만 |
|---|
| 2026.07.07 | ₩34,573 | ₩34,933 | ₩34,186 | ₩34,192 | -1.10% | 1.6만 |
|---|
| 2026.07.06 | ₩34,012 | ₩34,222 | ₩33,665 | ₩34,019 | +0.02% | 1.7만 |
|---|
| 2026.07.02 | ₩34,012 | ₩34,806 | ₩34,012 | ₩34,613 | +1.77% | 1.4만 |
|---|
| 2026.07.01 | ₩33,679 | ₩34,573 | ₩33,238 | ₩33,986 | +0.91% | 1만 |
|---|
| 2026.06.30 | ₩32,704 | ₩32,851 | ₩32,410 | ₩32,851 | +0.45% | 1.9만 |
|---|
| 2026.06.29 | ₩33,398 | ₩33,625 | ₩32,250 | ₩32,424 | -2.92% | 4.3만 |
|---|
| 2026.06.26 | ₩31,396 | ₩33,358 | ₩31,396 | ₩32,931 | +4.89% | 3.4만 |
|---|
| 2026.06.25 | ₩31,903 | ₩31,903 | ₩30,662 | ₩30,769 | -3.56% | 2.4만 |
|---|
| 2026.06.24 | ₩32,851 | ₩33,654 | ₩32,250 | ₩32,250 | -1.83% | 1.5만 |
|---|
| 2026.06.23 | ₩32,971 | ₩33,331 | ₩32,878 | ₩33,265 | +0.89% | 1.1만 |
|---|
| 2026.06.22 | ₩33,385 | ₩33,905 | ₩32,437 | ₩32,437 | -2.84% | 7.1만 |
|---|
| 2026.06.18 | ₩33,772 | ₩33,999 | ₩33,258 | ₩33,863 | +0.27% | 1.5만 |
|---|
| 2026.06.17 | ₩35,093 | ₩35,093 | ₩33,705 | ₩33,773 | -3.76% | 1.2만 |
|---|
| 2026.06.16 | ₩35,561 | ₩35,627 | ₩35,134 | ₩35,455 | -0.30% | 8.4천 |
|---|
| 2026.06.15 | ₩35,708 | ₩36,235 | ₩35,631 | ₩36,041 | +0.93% | 2.6만 |
|---|
| 2026.06.12 | ₩35,400 | ₩35,400 | ₩34,413 | ₩35,194 | -0.58% | 8.8천 |
|---|
| 2026.06.11 | ₩35,627 | ₩35,641 | ₩34,720 | ₩35,162 | -1.31% | 1.6만 |
|---|
| 2026.06.10 | ₩35,881 | ₩36,629 | ₩35,841 | ₩35,908 | +0.07% | 1.3만 |
|---|
| 2026.06.09 | ₩37,176 | ₩37,576 | ₩36,095 | ₩36,646 | -1.43% | 6.1만 |
|---|
| 2026.06.08 | ₩37,710 | ₩37,710 | ₩37,203 | ₩37,470 | -0.64% | 1.2만 |
|---|
| 2026.06.05 | ₩39,672 | ₩39,796 | ₩38,217 | ₩38,487 | -2.99% | 2.4만 |
|---|
| 2026.06.04 | ₩40,513 | ₩40,513 | ₩39,579 | ₩39,745 | -1.89% | 8.7천 |
|---|
| 2026.06.03 | ₩40,780 | ₩40,967 | ₩39,258 | ₩39,653 | -2.76% | 1.8만 |
|---|
| 2026.06.02 | ₩41,768 | ₩42,462 | ₩41,127 | ₩41,140 | -1.50% | 3.4만 |
|---|
| 2026.06.01 | ₩43,917 | ₩43,917 | ₩43,156 | ₩43,470 | -1.02% | 3.6만 |
|---|
| 2026.05.29 | ₩41,354 | ₩42,342 | ₩41,234 | ₩42,262 | +2.19% | 2.5만 |
|---|
| 2026.05.28 | ₩39,058 | ₩40,086 | ₩38,564 | ₩39,831 | +1.98% | 2만 |
|---|
| 2026.05.27 | ₩38,030 | ₩38,564 | ₩37,897 | ₩38,261 | +0.61% | 1.7만 |
|---|
| 2026.05.26 | ₩38,804 | ₩39,045 | ₩38,324 | ₩38,591 | -0.55% | 1.3만 |
|---|
| 2026.05.22 | ₩39,405 | ₩39,819 | ₩39,125 | ₩39,178 | -0.58% | 1.2만 |
|---|
| 2026.05.21 | ₩39,779 | ₩39,926 | ₩38,967 | ₩39,325 | -1.14% | 2.8만 |
|---|
| 2026.05.20 | ₩38,724 | ₩39,488 | ₩38,377 | ₩39,392 | +1.72% | 1.1만 |
|---|
| 2026.05.19 | ₩40,339 | ₩40,339 | ₩38,938 | ₩39,125 | -3.01% | 1.2만 |
|---|
| 2026.05.18 | ₩39,492 | ₩39,844 | ₩38,844 | ₩39,632 | +0.35% | 1.9만 |
|---|
| 2026.05.15 | ₩38,844 | ₩40,500 | ₩38,844 | ₩39,605 | +1.96% | 5.5만 |
|---|
| 2026.05.14 | ₩37,696 | ₩38,537 | ₩37,349 | ₩38,339 | +1.70% | 1.7만 |
|---|
| 2026.05.13 | ₩37,510 | ₩38,030 | ₩37,496 | ₩37,894 | +1.02% | 5.8만 |
|---|
| 2026.05.12 | ₩38,831 | ₩38,831 | ₩38,057 | ₩38,177 | -1.68% | 1.8만 |
|---|
| 2026.05.11 | ₩38,444 | ₩38,711 | ₩38,290 | ₩38,690 | +0.64% | 1.3만 |
|---|
| 2026.05.08 | ₩39,245 | ₩39,499 | ₩39,058 | ₩39,238 | -0.02% | 5.9만 |
|---|
| 2026.05.07 | ₩39,659 | ₩40,500 | ₩39,659 | ₩39,838 | +0.45% | 1.7만 |
|---|
| 2026.05.06 | ₩38,177 | ₩39,472 | ₩38,124 | ₩39,059 | +2.31% | 1.3만 |
|---|
| 2026.05.05 | ₩39,272 | ₩39,272 | ₩38,524 | ₩38,807 | -1.18% | 1.3만 |
|---|
| 2026.05.04 | ₩38,898 | ₩39,859 | ₩38,884 | ₩38,981 | +0.21% | 1.4만 |
|---|
| 2026.05.01 | ₩38,711 | ₩39,632 | ₩38,711 | ₩39,325 | +1.59% | 1.4만 |
|---|
| 2026.04.30 | ₩39,071 | ₩39,118 | ₩37,656 | ₩38,631 | -1.13% | 3.2만 |
|---|
| 2026.04.29 | ₩40,660 | ₩40,727 | ₩40,313 | ₩40,545 | -0.28% | 1.1만 |
|---|
| 2026.04.28 | ₩40,433 | ₩41,134 | ₩40,278 | ₩41,114 | +1.68% | 7.6천 |
|---|
| 2026.04.27 | ₩40,246 | ₩40,807 | ₩40,046 | ₩40,626 | +0.95% | 1.2만 |
|---|
| 2026.04.24 | ₩40,353 | ₩40,873 | ₩40,046 | ₩40,873 | +1.29% | 1.6만 |
|---|
| 2026.04.23 | ₩39,912 | ₩40,720 | ₩39,501 | ₩39,927 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩41,180 | ₩41,899 | ₩41,007 | ₩41,899 | +1.74% | 8천 |
|---|
| 2026.04.21 | ₩40,339 | ₩41,220 | ₩40,146 | ₩40,857 | +1.28% | 8.6천 |
|---|
| 2026.04.20 | ₩40,460 | ₩40,646 | ₩40,014 | ₩40,113 | -0.86% | 9천 |
|---|
| 2026.04.17 | ₩41,034 | ₩41,888 | ₩40,820 | ₩40,958 | -0.19% | 3만 |
|---|
| 2026.04.16 | ₩40,526 | ₩40,660 | ₩39,819 | ₩40,650 | +0.31% | 2.5만 |
|---|
| 2026.04.15 | ₩38,030 | ₩39,979 | ₩38,030 | ₩39,653 | +4.27% | 2만 |
|---|
| 2026.04.14 | ₩37,109 | ₩37,750 | ₩37,109 | ₩37,523 | +1.12% | 1.3만 |
|---|
| 2026.04.13 | ₩35,294 | ₩36,602 | ₩35,107 | ₩36,148 | +2.42% | 1.6만 |
|---|
| 2026.04.10 | ₩35,734 | ₩35,841 | ₩35,240 | ₩35,254 | -1.34% | 9.1천 |
|---|
| 2026.04.09 | ₩35,240 | ₩35,594 | ₩34,881 | ₩35,561 | +0.91% | 1.4만 |
|---|
| 2026.04.08 | ₩36,909 | ₩36,909 | ₩35,414 | ₩35,655 | -3.40% | 1.4만 |
|---|
| 2026.04.07 | ₩35,000 | ₩35,458 | ₩34,973 | ₩35,458 | +1.31% | 3.3천 |
|---|
| 2026.04.06 | ₩35,641 | ₩35,641 | ₩35,307 | ₩35,559 | -0.23% | 6.8천 |
|---|
| 2026.04.02 | ₩34,893 | ₩35,721 | ₩34,773 | ₩35,718 | +2.36% | 1.7만 |
|---|
| 2026.04.01 | ₩35,894 | ₩35,894 | ₩35,254 | ₩35,360 | -1.49% | 1.5만 |
|---|
| 2026.03.31 | ₩34,706 | ₩35,587 | ₩34,560 | ₩35,387 | +1.96% | 4.5만 |
|---|
| 2026.03.30 | ₩34,399 | ₩34,821 | ₩33,892 | ₩34,092 | -0.89% | 1.2만 |
|---|
| 2026.03.27 | ₩34,640 | ₩34,640 | ₩33,986 | ₩33,986 | -1.89% | 8.7천 |
|---|
| 2026.03.26 | ₩35,627 | ₩35,921 | ₩35,080 | ₩35,200 | -1.20% | 3.1만 |
|---|
| 2026.03.25 | ₩36,348 | ₩36,348 | ₩35,521 | ₩35,774 | -1.58% | 9.2천 |
|---|
| 2026.03.24 | ₩36,989 | ₩36,989 | ₩35,868 | ₩35,948 | -2.81% | 1.1만 |
|---|
| 2026.03.23 | ₩37,309 | ₩37,656 | ₩37,048 | ₩37,082 | -0.61% | 1.6만 |
|---|
| 2026.03.20 | ₩37,630 | ₩37,630 | ₩37,082 | ₩37,256 | -0.99% | 44.9만 |
|---|
| 2026.03.19 | ₩38,137 | ₩38,190 | ₩37,859 | ₩38,003 | -0.35% | 8.7천 |
|---|
| 2026.03.18 | ₩38,751 | ₩38,831 | ₩38,310 | ₩38,324 | -1.10% | 7.1천 |
|---|
| 2026.03.17 | ₩39,572 | ₩39,572 | ₩39,138 | ₩39,232 | -0.86% | 4.5천 |
|---|
| 2026.03.16 | ₩39,205 | ₩39,329 | ₩38,778 | ₩39,258 | +0.14% | 7천 |
|---|
| 2026.03.13 | ₩39,846 | ₩40,046 | ₩39,018 | ₩39,071 | -1.94% | 9.4천 |
|---|
| 2026.03.12 | ₩40,199 | ₩40,393 | ₩39,899 | ₩39,899 | -0.75% | 9천 |
|---|
| 2026.03.11 | ₩40,700 | ₩40,700 | ₩40,046 | ₩40,233 | -1.15% | 5.1천 |
|---|
| 2026.03.10 | ₩40,179 | ₩40,580 | ₩40,046 | ₩40,326 | +0.37% | 7.6천 |
|---|
| 2026.03.09 | ₩40,446 | ₩40,807 | ₩40,386 | ₩40,767 | +0.79% | 4천 |
|---|
| 2026.03.06 | ₩41,114 | ₩41,491 | ₩40,927 | ₩40,927 | -0.45% | 1.3만 |
|---|
| 2026.03.05 | ₩40,540 | ₩41,301 | ₩40,540 | ₩41,301 | +1.88% | 1.6만 |
|---|
| 2026.03.04 | ₩40,573 | ₩40,978 | ₩40,329 | ₩40,604 | +0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩39,765 | ₩40,673 | ₩39,178 | ₩40,413 | +1.63% | 1.3만 |
|---|
| 2026.03.02 | ₩39,005 | ₩40,066 | ₩39,005 | ₩39,796 | +2.03% | 1.4만 |
|---|
| 2026.02.27 | ₩39,178 | ₩39,699 | ₩38,444 | ₩39,298 | +0.31% | 3.5만 |
|---|
| 2026.02.26 | ₩40,673 | ₩40,840 | ₩40,153 | ₩40,381 | -0.72% | 8.6천 |
|---|
| 2026.02.25 | ₩38,978 | ₩40,326 | ₩38,978 | ₩40,326 | +3.46% | 9.9천 |
|---|
| 2026.02.24 | ₩38,217 | ₩38,911 | ₩37,977 | ₩38,804 | +1.54% | 1.1만 |
|---|
| 2026.02.23 | ₩39,699 | ₩39,699 | ₩38,244 | ₩38,257 | -3.63% | 1.7만 |
|---|
| 2026.02.20 | ₩39,872 | ₩40,406 | ₩39,872 | ₩40,193 | +0.80% | 3.6만 |
|---|
| 2026.02.19 | ₩40,473 | ₩40,927 | ₩40,032 | ₩40,113 | -0.89% | 1.8만 |
|---|
| 2026.02.18 | ₩40,070 | ₩40,646 | ₩40,070 | ₩40,219 | +0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩40,153 | ₩40,153 | ₩39,739 | ₩39,899 | -0.63% | 2.1만 |
|---|
| 2026.02.13 | ₩40,913 | ₩41,047 | ₩40,473 | ₩40,700 | -0.52% | 2.1만 |
|---|
| 2026.02.12 | ₩40,994 | ₩41,198 | ₩40,206 | ₩40,740 | -0.62% | 1.1만 |
|---|
| 2026.02.11 | ₩41,449 | ₩41,449 | ₩40,807 | ₩40,940 | -1.23% | 1.4만 |
|---|
| 2026.02.10 | ₩42,796 | ₩43,196 | ₩42,008 | ₩42,208 | -1.37% | 8.8천 |
|---|
| 2026.02.09 | ₩40,727 | ₩42,302 | ₩40,727 | ₩42,222 | +3.67% | 1.2만 |
|---|
| 2026.02.06 | ₩40,433 | ₩40,793 | ₩39,779 | ₩40,793 | +0.89% | 2만 |
|---|
| 2026.02.05 | ₩41,714 | ₩41,714 | ₩39,632 | ₩39,765 | -4.67% | 2.9만 |
|---|
| 2026.02.04 | ₩41,941 | ₩42,914 | ₩41,875 | ₩42,302 | +0.86% | 2.5만 |
|---|
| 2026.02.03 | ₩43,103 | ₩43,103 | ₩41,754 | ₩41,928 | -2.73% | 2만 |
|---|
| 2026.02.02 | ₩44,451 | ₩44,451 | ₩43,383 | ₩43,436 | -2.28% | 2만 |
|---|
| 2026.01.30 | ₩45,692 | ₩45,692 | ₩44,171 | ₩44,584 | -2.42% | 2.7만 |
|---|
| 2026.01.29 | ₩46,066 | ₩46,066 | ₩43,556 | ₩44,918 | -2.49% | 10.3만 |
|---|
| 2026.01.28 | ₩51,152 | ₩51,152 | ₩50,725 | ₩51,152 | 0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩50,097 | ₩51,232 | ₩50,097 | ₩51,069 | +1.94% | 2만 |
|---|
| 2026.01.26 | ₩49,256 | ₩50,191 | ₩48,762 | ₩49,844 | +1.19% | 1.7만 |
|---|
| 2026.01.23 | ₩47,721 | ₩49,937 | ₩47,521 | ₩49,323 | +3.36% | 3.4만 |
|---|
| 2026.01.22 | ₩46,720 | ₩47,588 | ₩46,720 | ₩47,388 | +1.43% | 7.5천 |
|---|
| 2026.01.21 | ₩47,601 | ₩47,601 | ₩46,053 | ₩46,620 | -2.06% | 1.1만 |
|---|
| 2026.01.20 | ₩47,708 | ₩48,015 | ₩47,641 | ₩47,897 | +0.40% | 5천 |
|---|
| 2026.01.16 | ₩48,709 | ₩49,250 | ₩48,682 | ₩49,029 | +0.66% | 3.7만 |
|---|
| 2026.01.15 | ₩48,989 | ₩49,101 | ₩48,402 | ₩48,532 | -0.93% | 6.8천 |
|---|
| 2026.01.14 | ₩49,922 | ₩49,922 | ₩48,589 | ₩48,776 | -2.30% | 7.7천 |
|---|
| 2026.01.13 | ₩51,098 | ₩51,098 | ₩49,764 | ₩50,244 | -1.67% | 1.6만 |
|---|
| 2026.01.12 | ₩51,392 | ₩51,526 | ₩51,072 | ₩51,085 | -0.60% | 8.9천 |
|---|
| 2026.01.09 | ₩51,018 | ₩51,606 | ₩50,791 | ₩51,539 | +1.02% | 8.4천 |
|---|
| 2026.01.08 | ₩51,953 | ₩51,953 | ₩51,325 | ₩51,405 | -1.05% | 8천 |
|---|
| 2026.01.07 | ₩52,100 | ₩52,840 | ₩52,088 | ₩52,157 | +0.11% | 4.7천 |
|---|
| 2026.01.06 | ₩50,738 | ₩51,527 | ₩50,511 | ₩51,527 | +1.55% | 6천 |
|---|
| 2026.01.05 | ₩50,564 | ₩51,132 | ₩50,338 | ₩50,725 | +0.32% | 1.1만 |
|---|
| 2026.01.02 | ₩52,487 | ₩52,487 | ₩50,725 | ₩51,058 | -2.72% | 1.8만 |
|---|
| 2025.12.31 | ₩53,007 | ₩53,034 | ₩52,473 | ₩52,487 | -0.98% | 8.9천 |
|---|
| 2025.12.30 | ₩52,941 | ₩53,254 | ₩52,941 | ₩52,994 | +0.10% | 2.8만 |
|---|
| 2025.12.29 | ₩52,887 | ₩53,021 | ₩52,660 | ₩52,927 | +0.08% | 8.8천 |
|---|
| 2025.12.26 | ₩53,428 | ₩53,428 | ₩53,249 | ₩53,368 | -0.11% | 6.2천 |
|---|
| 2025.12.24 | ₩53,368 | ₩53,689 | ₩53,368 | ₩53,448 | +0.15% | 2.1천 |
|---|
| 2025.12.23 | ₩53,167 | ₩53,488 | ₩53,167 | ₩53,301 | +0.25% | 6.7천 |
|---|
| 2025.12.22 | ₩53,208 | ₩53,304 | ₩52,901 | ₩53,074 | -0.25% | 6.4천 |
|---|
| 2025.12.19 | ₩53,688 | ₩53,704 | ₩53,167 | ₩53,488 | -0.37% | 5.9만 |
|---|
| 2025.12.18 | ₩52,727 | ₩53,782 | ₩52,727 | ₩53,348 | +1.18% | 8.1천 |
|---|
| 2025.12.17 | ₩52,273 | ₩52,740 | ₩52,220 | ₩52,286 | +0.03% | 1.1만 |
|---|
| 2025.12.16 | ₩51,886 | ₩52,485 | ₩51,739 | ₩52,246 | +0.69% | 1.2만 |
|---|
| 2025.12.15 | ₩52,475 | ₩52,620 | ₩51,899 | ₩52,126 | -0.66% | 6.4천 |
|---|
| 2025.12.12 | ₩53,055 | ₩53,257 | ₩52,727 | ₩52,847 | -0.39% | 9.8천 |
|---|
| 2025.12.11 | ₩52,834 | ₩53,862 | ₩52,834 | ₩53,528 | +1.31% | 6.4천 |
|---|
| 2025.12.10 | ₩53,394 | ₩53,394 | ₩52,634 | ₩52,847 | -1.02% | 2.1만 |
|---|
| 2025.12.09 | ₩54,502 | ₩54,807 | ₩54,502 | ₩54,807 | +0.56% | 4.3천 |
|---|
| 2025.12.08 | ₩54,075 | ₩54,736 | ₩54,075 | ₩54,529 | +0.84% | 7.2천 |
|---|
| 2025.12.05 | ₩53,768 | ₩53,888 | ₩53,354 | ₩53,888 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩53,795 | ₩53,795 | ₩53,167 | ₩53,568 | -0.42% | 1만 |
|---|
| 2025.12.03 | ₩53,208 | ₩53,928 | ₩53,021 | ₩53,221 | +0.03% | 9.5천 |
|---|
| 2025.12.02 | ₩54,663 | ₩55,223 | ₩54,663 | ₩54,879 | +0.40% | 5.8천 |
|---|
| 2025.12.01 | ₩54,889 | ₩54,889 | ₩54,289 | ₩54,461 | -0.78% | 6.6천 |
|---|
| 2025.11.28 | ₩55,130 | ₩55,503 | ₩55,130 | ₩55,361 | +0.42% | 7.6천 |
|---|
| 2025.11.26 | ₩54,516 | ₩54,743 | ₩54,073 | ₩54,743 | +0.42% | 1만 |
|---|
| 2025.11.25 | ₩52,927 | ₩53,581 | ₩51,926 | ₩53,581 | +1.24% | 6.9천 |
|---|
| 2025.11.24 | ₩52,867 | ₩53,301 | ₩52,166 | ₩52,834 | -0.06% | 8.7천 |
|---|
| 2025.11.21 | ₩54,102 | ₩54,102 | ₩52,820 | ₩52,927 | -2.17% | 23만 |
|---|
| 2025.11.20 | ₩55,997 | ₩56,024 | ₩53,808 | ₩53,808 | -3.91% | 2.7만 |
|---|
| 2025.11.19 | ₩56,104 | ₩56,147 | ₩54,743 | ₩55,096 | -1.80% | 6.9천 |
|---|
| 2025.11.18 | ₩56,371 | ₩56,826 | ₩55,063 | ₩56,100 | -0.48% | 1.1만 |
|---|
| 2025.11.17 | ₩57,279 | ₩58,454 | ₩57,279 | ₩57,846 | +0.99% | 8.7천 |
|---|
| 2025.11.14 | ₩57,092 | ₩58,614 | ₩57,092 | ₩58,459 | +2.39% | 1.1만 |
|---|
| 2025.11.13 | ₩58,680 | ₩58,687 | ₩57,617 | ₩57,617 | -1.81% | 5.2천 |
|---|
| 2025.11.12 | ₩58,574 | ₩58,801 | ₩57,092 | ₩58,694 | +0.21% | 9.7천 |
|---|
| 2025.11.11 | ₩57,920 | ₩58,480 | ₩57,713 | ₩58,397 | +0.83% | 7.4천 |
|---|
| 2025.11.10 | ₩57,292 | ₩58,160 | ₩57,172 | ₩58,048 | +1.32% | 7.7천 |
|---|
| 2025.11.07 | ₩57,079 | ₩57,252 | ₩56,638 | ₩56,992 | -0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩58,040 | ₩58,040 | ₩56,999 | ₩57,184 | -1.47% | 8.3천 |
|---|
| 2025.11.05 | ₩59,495 | ₩59,495 | ₩58,400 | ₩58,544 | -1.60% | 8.9천 |
|---|
| 2025.11.04 | ₩59,281 | ₩59,802 | ₩58,534 | ₩59,802 | +0.88% | 1.4만 |
|---|
| 2025.11.03 | ₩60,122 | ₩60,736 | ₩59,481 | ₩59,848 | -0.46% | 1.4만 |
|---|
| 2025.10.31 | ₩61,477 | ₩61,477 | ₩60,069 | ₩60,515 | -1.57% | 2.1만 |
|---|
| 2025.10.30 | ₩62,725 | ₩62,899 | ₩60,936 | ₩61,630 | -1.75% | 2.9만 |
|---|
| 2025.10.29 | ₩64,380 | ₩64,380 | ₩63,100 | ₩63,748 | -0.98% | 1.8만 |
|---|
| 2025.10.28 | ₩64,941 | ₩65,301 | ₩63,886 | ₩63,948 | -1.53% | 1.7만 |
|---|
| 2025.10.27 | ₩62,338 | ₩62,738 | ₩62,184 | ₩62,231 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩61,564 | ₩61,804 | ₩61,377 | ₩61,697 | +0.22% | 1만 |
|---|
| 2025.10.23 | ₩61,197 | ₩61,644 | ₩61,097 | ₩61,230 | +0.05% | 8.6천 |
|---|
| 2025.10.22 | ₩61,337 | ₩61,951 | ₩61,097 | ₩61,290 | -0.08% | 2.5만 |
|---|
| 2025.10.21 | ₩60,736 | ₩61,003 | ₩60,429 | ₩60,896 | +0.26% | 5.9천 |
|---|
| 2025.10.20 | ₩60,242 | ₩61,085 | ₩60,242 | ₩60,736 | +0.82% | 7.5천 |
|---|
| 2025.10.17 | ₩59,935 | ₩61,097 | ₩59,935 | ₩60,683 | +1.25% | 2.8만 |
|---|
| 2025.10.16 | ₩60,509 | ₩60,950 | ₩60,309 | ₩60,529 | +0.03% | 5.6천 |
|---|
| 2025.10.15 | ₩61,203 | ₩61,323 | ₩60,458 | ₩60,661 | -0.89% | 8.3천 |
|---|
| 2025.10.14 | ₩59,895 | ₩60,832 | ₩59,874 | ₩60,832 | +1.56% | 5.4천 |
|---|
| 2025.10.13 | ₩61,299 | ₩61,737 | ₩61,299 | ₩61,453 | +0.25% | 7.7천 |
|---|
| 2025.10.10 | ₩62,458 | ₩62,738 | ₩61,030 | ₩61,030 | -2.29% | 1.2만 |
|---|