시장 데이터를 불러오는 중
전체 종목
Roundhill Video Games ETF 과거 주가
Roundhill Video Games ETF · NERD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Video Games ETF · NERD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,566 | ₩30,652 | ₩30,566 | ₩30,652 | +0.28% | 800 |
| 2026.10.08 | ₩29,762 | ₩29,915 | ₩29,762 | ₩29,915 | +0.51% | 400 |
| 2026.10.07 | ₩29,762 | ₩29,952 | ₩29,762 | ₩29,952 | +0.64% | 800 |
| 2026.10.06 | ₩29,856 | ₩29,890 | ₩29,856 | ₩29,890 | +0.12% | 500 |
| 2026.10.05 | ₩29,708 | ₩30,063 | ₩29,708 | ₩30,063 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,050 | ₩30,050 | ₩29,856 | ₩29,992 | -0.19% | 700 |
| 2026.10.01 | ₩29,815 | ₩29,842 | ₩29,815 | ₩29,842 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,668 | ₩29,668 | ₩29,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,622 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,440 | ₩29,440 | ₩29,392 | ₩29,392 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,547 | ₩29,547 | ₩29,454 | ₩29,470 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,896 | ₩30,057 | ₩29,641 | ₩29,744 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,016 | ₩30,089 | ₩29,963 | ₩30,089 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,593 | ₩30,593 | ₩30,378 | ₩30,455 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,164 | ₩30,358 | ₩30,164 | ₩30,358 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,842 | ₩29,924 | ₩29,842 | ₩29,924 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,199 | ₩30,201 | ₩30,183 | ₩30,183 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,164 | ₩30,164 | ₩29,769 | ₩29,874 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,405 | ₩30,485 | ₩30,405 | ₩30,441 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,512 | ₩30,874 | ₩30,512 | ₩30,823 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,271 | ₩30,271 | ₩30,204 | ₩30,213 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,400 | ₩29,601 | ₩29,400 | ₩29,533 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,110 | ₩30,252 | ₩30,110 | ₩30,252 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,171 | ₩30,305 | ₩30,171 | ₩30,305 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,037 | ₩30,130 | ₩30,023 | ₩30,023 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,862 | ₩29,929 | ₩29,862 | ₩29,929 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,231 | ₩30,231 | ₩29,959 | ₩29,959 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,097 | ₩30,098 | ₩30,097 | ₩30,098 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,338 | ₩30,338 | ₩30,224 | ₩30,225 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,909 | ₩29,937 | ₩29,909 | ₩29,937 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,231 | ₩30,251 | ₩30,125 | ₩30,125 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,460 | ₩30,460 | ₩30,460 | ₩30,460 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,311 | ₩30,311 | ₩30,146 | ₩30,146 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,539 | ₩30,539 | ₩30,432 | ₩30,432 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,351 | ₩30,351 | ₩30,231 | ₩30,255 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,532 | ₩30,532 | ₩30,443 | ₩30,443 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,284 | ₩30,325 | ₩30,185 | ₩30,185 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,445 | ₩30,512 | ₩30,310 | ₩30,310 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,794 | ₩30,820 | ₩30,707 | ₩30,767 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,775 | ₩29,963 | ₩29,775 | ₩29,963 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,949 | ₩29,949 | ₩29,708 | ₩29,761 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩29,976 | ₩30,171 | ₩29,976 | ₩30,163 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,480 | ₩29,975 | ₩29,480 | ₩29,975 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,159 | ₩29,159 | ₩28,997 | ₩28,997 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,502 | ₩28,502 | ₩28,358 | ₩28,358 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,596 | ₩28,810 | ₩28,596 | ₩28,751 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,556 | ₩28,784 | ₩28,556 | ₩28,686 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,368 | ₩28,416 | ₩28,368 | ₩28,416 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,065 | ₩29,353 | ₩29,011 | ₩29,353 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,971 | ₩29,212 | ₩28,971 | ₩29,054 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,140 | ₩28,384 | ₩28,140 | ₩28,384 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,511 | ₩27,832 | ₩27,457 | ₩27,832 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,693 | ₩26,735 | ₩26,693 | ₩26,735 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,465 | ₩26,530 | ₩26,465 | ₩26,530 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,792 | ₩26,792 | ₩26,792 | ₩26,792 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,725 | ₩27,846 | ₩27,677 | ₩27,677 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,551 | ₩27,551 | ₩27,549 | ₩27,549 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,698 | ₩27,698 | ₩27,537 | ₩27,537 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,618 | ₩27,629 | ₩27,618 | ₩27,629 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,537 | ₩27,537 | ₩27,524 | ₩27,524 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,805 | ₩27,926 | ₩27,752 | ₩27,752 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩27,993 | ₩27,993 | ₩27,799 | ₩27,799 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,712 | ₩27,938 | ₩27,712 | ₩27,938 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,949 | ₩27,949 | ₩27,949 | ₩27,949 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,207 | ₩28,288 | ₩28,100 | ₩28,139 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,591 | ₩27,938 | ₩27,591 | ₩27,938 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,591 | ₩27,654 | ₩27,484 | ₩27,654 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,564 | ₩27,564 | ₩27,543 | ₩27,543 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,814 | ₩26,975 | ₩26,814 | ₩26,843 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,794 | ₩26,814 | ₩26,794 | ₩26,800 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,581 | ₩25,986 | ₩25,581 | ₩25,986 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,728 | ₩25,728 | ₩25,474 | ₩25,577 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,063 | ₩26,063 | ₩25,877 | ₩25,877 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,090 | ₩26,385 | ₩26,090 | ₩26,243 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,532 | ₩26,640 | ₩26,452 | ₩26,506 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,479 | ₩26,707 | ₩26,425 | ₩26,573 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,001 | ₩27,001 | ₩26,632 | ₩26,632 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,720 | ₩26,953 | ₩26,720 | ₩26,953 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,546 | ₩26,680 | ₩26,546 | ₩26,613 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,197 | ₩26,552 | ₩26,171 | ₩26,552 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,278 | ₩26,662 | ₩26,264 | ₩26,662 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,532 | ₩26,586 | ₩26,357 | ₩26,357 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,593 | ₩26,593 | ₩26,531 | ₩26,531 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,760 | ₩26,760 | ₩26,741 | ₩26,741 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,082 | ₩27,082 | ₩26,610 | ₩26,610 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,149 | ₩27,189 | ₩27,072 | ₩27,072 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,122 | ₩27,205 | ₩27,122 | ₩27,205 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,846 | ₩27,846 | ₩27,805 | ₩27,824 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,738 | ₩27,738 | ₩27,497 | ₩27,654 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,216 | ₩27,457 | ₩27,216 | ₩27,338 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩26,988 | ₩27,272 | ₩26,988 | ₩27,272 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,082 | ₩27,269 | ₩27,082 | ₩27,201 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,109 | ₩27,209 | ₩27,109 | ₩27,146 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,336 | ₩27,511 | ₩27,243 | ₩27,344 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,934 | ₩27,296 | ₩26,934 | ₩27,252 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,658 | ₩27,685 | ₩27,638 | ₩27,683 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,685 | ₩27,685 | ₩27,547 | ₩27,547 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,068 | ₩27,432 | ₩27,068 | ₩27,432 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,377 | ₩27,377 | ₩27,320 | ₩27,320 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,618 | ₩27,618 | ₩27,592 | ₩27,592 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,618 | ₩27,686 | ₩27,618 | ₩27,686 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,752 | ₩27,752 | ₩27,619 | ₩27,619 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,805 | ₩27,886 | ₩27,738 | ₩27,738 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,127 | ₩28,127 | ₩27,651 | ₩27,681 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,120 | ₩28,120 | ₩27,823 | ₩27,823 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,114 | ₩28,194 | ₩28,114 | ₩28,194 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,006 | ₩28,087 | ₩27,953 | ₩27,982 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,127 | ₩28,194 | ₩28,114 | ₩28,150 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,953 | ₩28,167 | ₩27,953 | ₩28,139 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,234 | ₩28,383 | ₩28,228 | ₩28,383 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,221 | ₩28,289 | ₩28,221 | ₩28,289 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,429 | ₩28,429 | ₩28,343 | ₩28,343 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,248 | ₩28,395 | ₩28,248 | ₩28,391 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,114 | ₩28,248 | ₩28,006 | ₩28,248 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,609 | ₩28,609 | ₩27,966 | ₩28,118 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩28,991 | ₩28,991 | ₩28,935 | ₩28,935 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,119 | ₩29,119 | ₩28,722 | ₩28,722 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,480 | ₩29,600 | ₩29,480 | ₩29,600 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,628 | ₩29,628 | ₩29,474 | ₩29,480 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,078 | ₩29,081 | ₩29,025 | ₩29,081 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,408 | ₩28,766 | ₩28,408 | ₩28,766 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,207 | ₩28,288 | ₩28,181 | ₩28,281 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,390 | ₩27,913 | ₩27,390 | ₩27,913 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,417 | ₩27,503 | ₩27,403 | ₩27,503 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,591 | ₩27,725 | ₩27,484 | ₩27,635 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,181 | ₩28,181 | ₩27,953 | ₩27,994 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,470 | ₩27,618 | ₩27,470 | ₩27,618 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,631 | ₩27,634 | ₩27,631 | ₩27,634 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,497 | ₩27,830 | ₩27,497 | ₩27,830 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,194 | ₩28,301 | ₩28,139 | ₩28,139 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,551 | ₩28,010 | ₩27,551 | ₩28,010 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,109 | ₩27,109 | ₩27,042 | ₩27,099 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,283 | ₩27,283 | ₩27,089 | ₩27,143 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩26,981 | ₩26,981 | ₩26,940 | ₩26,940 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,537 | ₩27,618 | ₩27,405 | ₩27,405 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,323 | ₩27,336 | ₩27,243 | ₩27,306 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,926 | ₩28,140 | ₩27,812 | ₩27,973 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩27,980 | ₩27,980 | ₩27,390 | ₩27,441 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,899 | ₩28,124 | ₩27,899 | ₩28,124 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,516 | ₩28,542 | ₩28,254 | ₩28,254 | -0.92% | 5.6천 |
|---|
| 2026.03.17 | ₩29,036 | ₩29,036 | ₩28,840 | ₩28,840 | -0.67% | 700 |
|---|
| 2026.03.16 | ₩29,123 | ₩29,123 | ₩29,123 | ₩29,123 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩28,824 | ₩28,958 | ₩28,589 | ₩28,595 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,422 | ₩28,422 | ₩28,336 | ₩28,336 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,971 | ₩28,985 | ₩28,725 | ₩28,725 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,274 | ₩28,884 | ₩28,274 | ₩28,884 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,886 | ₩28,012 | ₩27,886 | ₩28,012 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,698 | ₩27,939 | ₩27,698 | ₩27,939 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,650 | ₩28,971 | ₩28,650 | ₩28,852 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,966 | ₩28,449 | ₩27,578 | ₩28,341 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,449 | ₩28,784 | ₩28,449 | ₩28,754 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,172 | ₩29,226 | ₩29,172 | ₩29,175 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,145 | ₩29,320 | ₩29,145 | ₩29,279 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩28,985 | ₩29,148 | ₩28,978 | ₩29,148 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,395 | ₩28,809 | ₩28,395 | ₩28,809 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,797 | ₩28,797 | ₩28,715 | ₩28,715 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,770 | ₩28,989 | ₩28,770 | ₩28,989 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,038 | ₩29,085 | ₩28,985 | ₩29,015 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,864 | ₩29,186 | ₩28,864 | ₩28,954 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,837 | ₩28,971 | ₩28,837 | ₩28,938 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,864 | ₩28,951 | ₩28,856 | ₩28,856 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,722 | ₩29,762 | ₩29,078 | ₩29,078 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,970 | ₩29,970 | ₩29,970 | ₩29,970 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,445 | ₩30,566 | ₩30,432 | ₩30,459 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,373 | ₩30,037 | ₩29,373 | ₩29,976 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,958 | ₩29,325 | ₩28,824 | ₩29,302 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩28,985 | ₩29,038 | ₩28,568 | ₩28,568 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,320 | ₩29,320 | ₩29,139 | ₩29,139 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,085 | ₩30,138 | ₩29,857 | ₩30,138 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,861 | ₩31,209 | ₩30,847 | ₩31,115 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,571 | ₩31,571 | ₩30,887 | ₩31,008 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,482 | ₩32,513 | ₩32,107 | ₩32,513 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,940 | ₩32,940 | ₩32,853 | ₩32,856 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,797 | ₩32,830 | ₩32,723 | ₩32,723 | -0.22% | 2.8천 |
|---|
| 2026.01.26 | ₩32,469 | ₩32,609 | ₩32,469 | ₩32,567 | +0.30% | 1.5천 |
|---|
| 2026.01.23 | ₩31,866 | ₩32,241 | ₩31,866 | ₩32,215 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,745 | ₩31,785 | ₩31,678 | ₩31,733 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,959 | ₩31,959 | ₩31,698 | ₩31,823 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,214 | ₩32,388 | ₩32,134 | ₩32,138 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,871 | ₩33,036 | ₩32,750 | ₩32,766 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,757 | ₩33,005 | ₩32,757 | ₩32,844 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,938 | ₩32,938 | ₩32,676 | ₩32,722 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,737 | ₩32,750 | ₩32,623 | ₩32,671 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,536 | ₩32,943 | ₩32,536 | ₩32,943 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,281 | ₩32,455 | ₩32,281 | ₩32,359 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,402 | ₩32,402 | ₩32,187 | ₩32,294 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,455 | ₩32,455 | ₩32,274 | ₩32,337 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩32,991 | ₩32,991 | ₩32,804 | ₩32,826 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,710 | ₩33,052 | ₩32,710 | ₩33,018 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,884 | ₩32,969 | ₩32,643 | ₩32,790 | -0.29% | 5.4천 |
|---|
| 2025.12.31 | ₩32,428 | ₩32,495 | ₩32,386 | ₩32,386 | -0.13% | 5.6천 |
|---|
| 2025.12.30 | ₩32,656 | ₩32,656 | ₩32,604 | ₩32,612 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,670 | ₩32,810 | ₩31,962 | ₩32,774 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,737 | ₩32,818 | ₩32,731 | ₩32,818 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,556 | ₩32,589 | ₩32,428 | ₩32,580 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,509 | ₩32,530 | ₩32,443 | ₩32,530 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,281 | ₩32,442 | ₩32,281 | ₩32,384 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,576 | ₩32,576 | ₩32,518 | ₩32,518 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,723 | ₩32,723 | ₩32,617 | ₩32,617 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,804 | ₩32,804 | ₩32,388 | ₩32,388 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,911 | ₩32,911 | ₩32,750 | ₩32,883 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,273 | ₩33,273 | ₩33,058 | ₩33,096 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,254 | ₩33,299 | ₩33,137 | ₩33,137 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,648 | ₩33,809 | ₩33,561 | ₩33,561 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,762 | ₩33,825 | ₩33,728 | ₩33,779 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,836 | ₩33,949 | ₩33,822 | ₩33,949 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,010 | ₩34,011 | ₩33,956 | ₩34,011 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,184 | ₩34,184 | ₩33,956 | ₩34,022 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,043 | ₩34,087 | ₩33,916 | ₩34,087 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,023 | ₩34,086 | ₩33,984 | ₩34,042 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,358 | ₩34,439 | ₩34,306 | ₩34,346 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,439 | ₩34,646 | ₩34,358 | ₩34,539 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,412 | ₩34,512 | ₩34,412 | ₩34,495 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,251 | ₩34,318 | ₩34,251 | ₩34,282 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,876 | ₩34,132 | ₩33,755 | ₩34,132 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,809 | ₩34,169 | ₩33,782 | ₩34,169 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,487 | ₩33,728 | ₩33,447 | ₩33,602 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,581 | ₩33,688 | ₩33,007 | ₩33,007 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,702 | ₩33,747 | ₩33,554 | ₩33,629 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,889 | ₩34,183 | ₩33,889 | ₩34,117 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,372 | ₩34,519 | ₩34,158 | ₩34,158 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,479 | ₩34,832 | ₩34,479 | ₩34,753 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,109 | ₩35,109 | ₩34,653 | ₩34,673 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,417 | ₩35,435 | ₩35,389 | ₩35,435 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,109 | ₩35,281 | ₩35,109 | ₩35,281 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,001 | ₩35,115 | ₩34,909 | ₩35,115 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,800 | ₩34,976 | ₩34,532 | ₩34,976 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,444 | ₩35,444 | ₩35,122 | ₩35,129 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,390 | ₩35,403 | ₩35,243 | ₩35,395 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,256 | ₩35,511 | ₩35,155 | ₩35,276 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,752 | ₩35,752 | ₩35,350 | ₩35,545 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,564 | ₩35,564 | ₩35,350 | ₩35,500 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,283 | ₩35,283 | ₩34,908 | ₩34,908 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,087 | ₩36,328 | ₩35,899 | ₩36,055 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,435 | ₩36,435 | ₩36,315 | ₩36,369 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,355 | ₩36,368 | ₩36,288 | ₩36,312 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,311 | ₩36,311 | ₩36,087 | ₩36,120 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,100 | ₩36,309 | ₩36,100 | ₩36,309 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,449 | ₩36,495 | ₩36,061 | ₩36,061 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,904 | ₩36,904 | ₩36,781 | ₩36,781 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,489 | ₩36,656 | ₩36,395 | ₩36,583 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩35,993 | ₩36,223 | ₩35,980 | ₩36,152 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,408 | ₩36,408 | ₩36,067 | ₩36,139 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,542 | ₩36,690 | ₩36,422 | ₩36,520 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,645 | ₩36,328 | ₩35,645 | ₩36,034 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,167 | ₩36,207 | ₩36,006 | ₩36,131 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,529 | ₩36,529 | ₩35,576 | ₩35,634 | -2.45% | 5.4천 |
|---|