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 | ₩30,596 | ₩30,681 | ₩30,596 | ₩30,681 | +0.28% | 800 |
| 2026.10.08 | ₩29,791 | ₩29,944 | ₩29,791 | ₩29,944 | +0.51% | 400 |
| 2026.10.07 | ₩29,791 | ₩29,981 | ₩29,791 | ₩29,981 | +0.64% | 800 |
| 2026.10.06 | ₩29,885 | ₩29,919 | ₩29,885 | ₩29,919 | +0.12% | 500 |
| 2026.10.05 | ₩29,737 | ₩30,093 | ₩29,737 | ₩30,093 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,079 | ₩30,079 | ₩29,885 | ₩30,021 | -0.19% | 700 |
| 2026.10.01 | ₩29,844 | ₩29,871 | ₩29,844 | ₩29,871 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,697 | ₩29,697 | ₩29,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,651 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,469 | ₩29,469 | ₩29,421 | ₩29,421 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,576 | ₩29,576 | ₩29,482 | ₩29,498 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,590 | ₩29,590 | ₩29,590 | ₩29,590 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,925 | ₩30,086 | ₩29,670 | ₩29,773 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,046 | ₩30,118 | ₩29,992 | ₩30,118 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,622 | ₩30,622 | ₩30,408 | ₩30,484 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,193 | ₩30,388 | ₩30,193 | ₩30,388 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,871 | ₩29,953 | ₩29,871 | ₩29,953 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,228 | ₩30,231 | ₩30,212 | ₩30,212 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,193 | ₩30,193 | ₩29,797 | ₩29,903 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,435 | ₩30,515 | ₩30,435 | ₩30,471 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,542 | ₩30,904 | ₩30,542 | ₩30,853 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,300 | ₩30,300 | ₩30,233 | ₩30,243 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,429 | ₩29,630 | ₩29,429 | ₩29,561 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,139 | ₩30,282 | ₩30,139 | ₩30,282 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,200 | ₩30,334 | ₩30,200 | ₩30,334 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,066 | ₩30,160 | ₩30,052 | ₩30,052 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,891 | ₩29,958 | ₩29,891 | ₩29,958 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,260 | ₩30,260 | ₩29,988 | ₩29,988 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,126 | ₩30,127 | ₩30,126 | ₩30,127 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,367 | ₩30,367 | ₩30,253 | ₩30,255 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,938 | ₩29,966 | ₩29,938 | ₩29,966 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,260 | ₩30,280 | ₩30,154 | ₩30,154 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,490 | ₩30,490 | ₩30,490 | ₩30,490 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,341 | ₩30,341 | ₩30,176 | ₩30,176 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,569 | ₩30,569 | ₩30,461 | ₩30,461 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,381 | ₩30,381 | ₩30,260 | ₩30,284 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,562 | ₩30,562 | ₩30,472 | ₩30,472 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,314 | ₩30,354 | ₩30,215 | ₩30,215 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,475 | ₩30,542 | ₩30,339 | ₩30,339 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,824 | ₩30,850 | ₩30,736 | ₩30,797 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,804 | ₩29,992 | ₩29,804 | ₩29,992 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,979 | ₩29,979 | ₩29,737 | ₩29,789 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩30,005 | ₩30,200 | ₩30,005 | ₩30,192 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,509 | ₩30,004 | ₩29,509 | ₩30,004 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,187 | ₩29,187 | ₩29,025 | ₩29,025 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,530 | ₩28,530 | ₩28,385 | ₩28,385 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,624 | ₩28,838 | ₩28,624 | ₩28,779 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,584 | ₩28,812 | ₩28,584 | ₩28,714 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,396 | ₩28,444 | ₩28,396 | ₩28,444 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,093 | ₩29,382 | ₩29,040 | ₩29,382 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,999 | ₩29,241 | ₩28,999 | ₩29,082 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,168 | ₩28,412 | ₩28,168 | ₩28,412 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,537 | ₩27,859 | ₩27,484 | ₩27,859 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,719 | ₩26,761 | ₩26,719 | ₩26,761 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,491 | ₩26,555 | ₩26,491 | ₩26,555 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,752 | ₩27,873 | ₩27,704 | ₩27,704 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,578 | ₩27,578 | ₩27,576 | ₩27,576 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,725 | ₩27,725 | ₩27,564 | ₩27,564 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,645 | ₩27,655 | ₩27,645 | ₩27,655 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,564 | ₩27,564 | ₩27,551 | ₩27,551 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,832 | ₩27,953 | ₩27,779 | ₩27,779 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩28,020 | ₩28,020 | ₩27,826 | ₩27,826 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,738 | ₩27,965 | ₩27,738 | ₩27,965 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,976 | ₩27,976 | ₩27,976 | ₩27,976 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,235 | ₩28,315 | ₩28,127 | ₩28,166 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,618 | ₩27,965 | ₩27,618 | ₩27,965 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,618 | ₩27,681 | ₩27,510 | ₩27,681 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,591 | ₩27,591 | ₩27,569 | ₩27,569 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,840 | ₩27,001 | ₩26,840 | ₩26,869 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,820 | ₩26,840 | ₩26,820 | ₩26,826 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,606 | ₩26,011 | ₩25,606 | ₩26,011 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,753 | ₩25,753 | ₩25,498 | ₩25,602 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,089 | ₩26,089 | ₩25,902 | ₩25,902 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,115 | ₩26,411 | ₩26,115 | ₩26,268 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,558 | ₩26,665 | ₩26,478 | ₩26,531 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,504 | ₩26,733 | ₩26,451 | ₩26,598 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,028 | ₩27,028 | ₩26,657 | ₩26,657 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,746 | ₩26,979 | ₩26,746 | ₩26,979 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,572 | ₩26,706 | ₩26,572 | ₩26,639 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,223 | ₩26,578 | ₩26,196 | ₩26,578 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,303 | ₩26,688 | ₩26,290 | ₩26,688 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,558 | ₩26,612 | ₩26,382 | ₩26,382 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,618 | ₩26,618 | ₩26,557 | ₩26,557 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,786 | ₩26,786 | ₩26,767 | ₩26,767 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,108 | ₩27,108 | ₩26,636 | ₩26,636 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,175 | ₩27,215 | ₩27,099 | ₩27,099 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,148 | ₩27,231 | ₩27,148 | ₩27,231 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,873 | ₩27,873 | ₩27,832 | ₩27,851 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,765 | ₩27,765 | ₩27,524 | ₩27,681 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,242 | ₩27,484 | ₩27,242 | ₩27,364 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩27,014 | ₩27,299 | ₩27,014 | ₩27,299 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,108 | ₩27,296 | ₩27,108 | ₩27,227 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,135 | ₩27,236 | ₩27,135 | ₩27,172 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,363 | ₩27,537 | ₩27,269 | ₩27,371 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,961 | ₩27,323 | ₩26,961 | ₩27,278 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,685 | ₩27,712 | ₩27,665 | ₩27,710 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,712 | ₩27,712 | ₩27,574 | ₩27,574 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,095 | ₩27,458 | ₩27,095 | ₩27,458 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,403 | ₩27,403 | ₩27,347 | ₩27,347 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,645 | ₩27,645 | ₩27,619 | ₩27,619 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,645 | ₩27,713 | ₩27,645 | ₩27,713 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,779 | ₩27,779 | ₩27,646 | ₩27,646 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,832 | ₩27,913 | ₩27,765 | ₩27,765 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,154 | ₩28,154 | ₩27,678 | ₩27,708 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,148 | ₩28,148 | ₩27,850 | ₩27,850 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,141 | ₩28,221 | ₩28,141 | ₩28,221 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,034 | ₩28,114 | ₩27,980 | ₩28,009 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,154 | ₩28,221 | ₩28,141 | ₩28,177 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,980 | ₩28,195 | ₩27,980 | ₩28,166 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,262 | ₩28,410 | ₩28,255 | ₩28,410 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,248 | ₩28,317 | ₩28,248 | ₩28,317 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,456 | ₩28,456 | ₩28,370 | ₩28,370 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,275 | ₩28,423 | ₩28,275 | ₩28,419 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,141 | ₩28,275 | ₩28,034 | ₩28,275 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,637 | ₩28,637 | ₩27,993 | ₩28,145 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩29,019 | ₩29,019 | ₩28,963 | ₩28,963 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,147 | ₩29,147 | ₩28,750 | ₩28,750 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,509 | ₩29,628 | ₩29,509 | ₩29,628 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,657 | ₩29,657 | ₩29,502 | ₩29,509 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,107 | ₩29,109 | ₩29,053 | ₩29,109 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,436 | ₩28,794 | ₩28,436 | ₩28,794 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,235 | ₩28,315 | ₩28,208 | ₩28,309 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,417 | ₩27,940 | ₩27,417 | ₩27,940 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,443 | ₩27,529 | ₩27,430 | ₩27,529 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,618 | ₩27,752 | ₩27,510 | ₩27,662 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,208 | ₩28,208 | ₩27,980 | ₩28,022 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,497 | ₩27,645 | ₩27,497 | ₩27,645 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,658 | ₩27,661 | ₩27,658 | ₩27,661 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,524 | ₩27,857 | ₩27,524 | ₩27,857 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,221 | ₩28,329 | ₩28,166 | ₩28,166 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,578 | ₩28,038 | ₩27,578 | ₩28,038 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,135 | ₩27,135 | ₩27,068 | ₩27,126 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,309 | ₩27,309 | ₩27,115 | ₩27,170 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩27,007 | ₩27,007 | ₩26,966 | ₩26,966 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,564 | ₩27,645 | ₩27,431 | ₩27,431 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,350 | ₩27,363 | ₩27,269 | ₩27,332 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,953 | ₩28,168 | ₩27,839 | ₩28,000 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩28,007 | ₩28,007 | ₩27,417 | ₩27,468 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,926 | ₩28,152 | ₩27,926 | ₩28,152 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,543 | ₩28,570 | ₩28,282 | ₩28,282 | -0.92% | 5.6천 |
|---|
| 2026.03.17 | ₩29,064 | ₩29,064 | ₩28,868 | ₩28,868 | -0.67% | 700 |
|---|
| 2026.03.16 | ₩29,151 | ₩29,151 | ₩29,151 | ₩29,151 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩28,852 | ₩28,986 | ₩28,617 | ₩28,622 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,449 | ₩28,449 | ₩28,364 | ₩28,364 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,754 | ₩28,754 | ₩28,754 | ₩28,754 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,999 | ₩29,013 | ₩28,753 | ₩28,753 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,302 | ₩28,912 | ₩28,302 | ₩28,912 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,913 | ₩28,039 | ₩27,913 | ₩28,039 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,725 | ₩27,967 | ₩27,725 | ₩27,967 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,677 | ₩28,999 | ₩28,677 | ₩28,880 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,993 | ₩28,476 | ₩27,604 | ₩28,369 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,476 | ₩28,812 | ₩28,476 | ₩28,782 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,201 | ₩29,254 | ₩29,201 | ₩29,203 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,174 | ₩29,348 | ₩29,174 | ₩29,308 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩29,013 | ₩29,176 | ₩29,006 | ₩29,176 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,423 | ₩28,837 | ₩28,423 | ₩28,837 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,825 | ₩28,825 | ₩28,743 | ₩28,743 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,798 | ₩29,017 | ₩28,798 | ₩29,017 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,066 | ₩29,113 | ₩29,013 | ₩29,044 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,892 | ₩29,214 | ₩28,892 | ₩28,982 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,865 | ₩28,999 | ₩28,865 | ₩28,966 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,892 | ₩28,979 | ₩28,884 | ₩28,884 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,750 | ₩29,791 | ₩29,107 | ₩29,107 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,475 | ₩30,596 | ₩30,461 | ₩30,488 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,402 | ₩30,066 | ₩29,402 | ₩30,005 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,986 | ₩29,353 | ₩28,852 | ₩29,331 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩29,013 | ₩29,066 | ₩28,596 | ₩28,596 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,348 | ₩29,348 | ₩29,167 | ₩29,167 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,114 | ₩30,168 | ₩29,886 | ₩30,168 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,891 | ₩31,239 | ₩30,877 | ₩31,145 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,601 | ₩31,601 | ₩30,917 | ₩31,038 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,514 | ₩32,544 | ₩32,138 | ₩32,544 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,972 | ₩32,972 | ₩32,885 | ₩32,888 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,829 | ₩32,862 | ₩32,755 | ₩32,755 | -0.22% | 2.8천 |
|---|
| 2026.01.26 | ₩32,500 | ₩32,641 | ₩32,500 | ₩32,598 | +0.30% | 1.5천 |
|---|
| 2026.01.23 | ₩31,897 | ₩32,272 | ₩31,897 | ₩32,247 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,776 | ₩31,816 | ₩31,709 | ₩31,764 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,990 | ₩31,990 | ₩31,729 | ₩31,854 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,245 | ₩32,420 | ₩32,165 | ₩32,169 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,903 | ₩33,068 | ₩32,782 | ₩32,798 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,789 | ₩33,037 | ₩32,789 | ₩32,876 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,970 | ₩32,970 | ₩32,708 | ₩32,754 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,768 | ₩32,782 | ₩32,654 | ₩32,703 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,567 | ₩32,975 | ₩32,567 | ₩32,975 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,312 | ₩32,487 | ₩32,312 | ₩32,390 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,433 | ₩32,433 | ₩32,219 | ₩32,326 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,487 | ₩32,487 | ₩32,306 | ₩32,369 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩33,023 | ₩33,023 | ₩32,836 | ₩32,858 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,742 | ₩33,084 | ₩32,742 | ₩33,050 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,916 | ₩33,000 | ₩32,675 | ₩32,822 | -0.29% | 5.4천 |
|---|
| 2025.12.31 | ₩32,460 | ₩32,527 | ₩32,417 | ₩32,417 | -0.13% | 5.6천 |
|---|
| 2025.12.30 | ₩32,688 | ₩32,688 | ₩32,636 | ₩32,644 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,701 | ₩32,842 | ₩31,993 | ₩32,806 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,768 | ₩32,850 | ₩32,763 | ₩32,850 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,587 | ₩32,621 | ₩32,460 | ₩32,612 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,540 | ₩32,562 | ₩32,475 | ₩32,562 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,312 | ₩32,473 | ₩32,312 | ₩32,416 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,607 | ₩32,607 | ₩32,550 | ₩32,550 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,755 | ₩32,755 | ₩32,649 | ₩32,649 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,836 | ₩32,836 | ₩32,420 | ₩32,420 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,943 | ₩32,943 | ₩32,782 | ₩32,915 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,305 | ₩33,305 | ₩33,090 | ₩33,128 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,286 | ₩33,332 | ₩33,170 | ₩33,170 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,681 | ₩33,842 | ₩33,593 | ₩33,593 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,795 | ₩33,858 | ₩33,761 | ₩33,812 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,868 | ₩33,982 | ₩33,855 | ₩33,982 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,043 | ₩34,044 | ₩33,989 | ₩34,044 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,217 | ₩34,217 | ₩33,989 | ₩34,055 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,076 | ₩34,120 | ₩33,949 | ₩34,120 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,056 | ₩34,119 | ₩34,017 | ₩34,075 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,391 | ₩34,472 | ₩34,339 | ₩34,379 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,472 | ₩34,680 | ₩34,391 | ₩34,573 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,445 | ₩34,546 | ₩34,445 | ₩34,528 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,284 | ₩34,351 | ₩34,284 | ₩34,315 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,909 | ₩34,165 | ₩33,788 | ₩34,165 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,842 | ₩34,202 | ₩33,815 | ₩34,202 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,520 | ₩33,761 | ₩33,479 | ₩33,635 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,613 | ₩33,721 | ₩33,039 | ₩33,039 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,734 | ₩33,780 | ₩33,587 | ₩33,662 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,922 | ₩34,216 | ₩33,922 | ₩34,150 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,405 | ₩34,552 | ₩34,192 | ₩34,192 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,512 | ₩34,866 | ₩34,512 | ₩34,787 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,143 | ₩35,143 | ₩34,687 | ₩34,707 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,451 | ₩35,470 | ₩35,423 | ₩35,470 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,143 | ₩35,316 | ₩35,143 | ₩35,316 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,035 | ₩35,149 | ₩34,943 | ₩35,149 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,834 | ₩35,010 | ₩34,566 | ₩35,010 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,478 | ₩35,478 | ₩35,156 | ₩35,163 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,424 | ₩35,438 | ₩35,277 | ₩35,430 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,290 | ₩35,545 | ₩35,190 | ₩35,310 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,786 | ₩35,786 | ₩35,384 | ₩35,580 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,599 | ₩35,599 | ₩35,384 | ₩35,534 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,317 | ₩35,317 | ₩34,941 | ₩34,941 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,122 | ₩36,363 | ₩35,934 | ₩36,090 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,470 | ₩36,470 | ₩36,350 | ₩36,405 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,390 | ₩36,403 | ₩36,323 | ₩36,347 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,346 | ₩36,346 | ₩36,122 | ₩36,155 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,135 | ₩36,344 | ₩36,135 | ₩36,344 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,484 | ₩36,531 | ₩36,096 | ₩36,096 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,940 | ₩36,940 | ₩36,817 | ₩36,817 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,524 | ₩36,692 | ₩36,430 | ₩36,618 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩36,028 | ₩36,259 | ₩36,014 | ₩36,187 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,444 | ₩36,444 | ₩36,102 | ₩36,174 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,578 | ₩36,725 | ₩36,457 | ₩36,555 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,679 | ₩36,363 | ₩35,679 | ₩36,069 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,202 | ₩36,242 | ₩36,041 | ₩36,166 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,564 | ₩36,564 | ₩35,611 | ₩35,668 | -2.45% | 5.4천 |
|---|