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 | ₩30,590 | ₩30,676 | ₩30,590 | ₩30,676 | +0.28% | 800 |
| 2026.10.08 | ₩29,786 | ₩29,939 | ₩29,786 | ₩29,939 | +0.51% | 400 |
| 2026.10.07 | ₩29,786 | ₩29,976 | ₩29,786 | ₩29,976 | +0.64% | 800 |
| 2026.10.06 | ₩29,880 | ₩29,915 | ₩29,880 | ₩29,915 | +0.12% | 500 |
| 2026.10.05 | ₩29,732 | ₩30,088 | ₩29,732 | ₩30,088 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,074 | ₩30,074 | ₩29,880 | ₩30,017 | -0.19% | 700 |
| 2026.10.01 | ₩29,839 | ₩29,866 | ₩29,839 | ₩29,866 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,692 | ₩29,692 | ₩29,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,646 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,464 | ₩29,464 | ₩29,416 | ₩29,416 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,571 | ₩29,571 | ₩29,477 | ₩29,493 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,585 | ₩29,585 | ₩29,585 | ₩29,585 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,920 | ₩30,081 | ₩29,665 | ₩29,768 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,041 | ₩30,113 | ₩29,987 | ₩30,113 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,617 | ₩30,617 | ₩30,403 | ₩30,479 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,188 | ₩30,383 | ₩30,188 | ₩30,383 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,866 | ₩29,948 | ₩29,866 | ₩29,948 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,223 | ₩30,226 | ₩30,207 | ₩30,207 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,188 | ₩30,188 | ₩29,793 | ₩29,898 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,430 | ₩30,510 | ₩30,430 | ₩30,466 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,537 | ₩30,899 | ₩30,537 | ₩30,848 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,295 | ₩30,295 | ₩30,228 | ₩30,238 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,424 | ₩29,625 | ₩29,424 | ₩29,557 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,589 | ₩29,589 | ₩29,589 | ₩29,589 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,135 | ₩30,277 | ₩30,135 | ₩30,277 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,195 | ₩30,329 | ₩30,195 | ₩30,329 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,061 | ₩30,155 | ₩30,047 | ₩30,047 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,886 | ₩29,953 | ₩29,886 | ₩29,953 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,255 | ₩30,255 | ₩29,983 | ₩29,983 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,121 | ₩30,122 | ₩30,121 | ₩30,122 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,363 | ₩30,363 | ₩30,249 | ₩30,250 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,933 | ₩29,962 | ₩29,933 | ₩29,962 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,255 | ₩30,275 | ₩30,149 | ₩30,149 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,485 | ₩30,485 | ₩30,485 | ₩30,485 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,336 | ₩30,336 | ₩30,171 | ₩30,171 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,564 | ₩30,564 | ₩30,456 | ₩30,456 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,376 | ₩30,376 | ₩30,255 | ₩30,279 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,557 | ₩30,557 | ₩30,467 | ₩30,467 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,309 | ₩30,349 | ₩30,210 | ₩30,210 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,470 | ₩30,537 | ₩30,334 | ₩30,334 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,818 | ₩30,845 | ₩30,731 | ₩30,792 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,799 | ₩29,987 | ₩29,799 | ₩29,987 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,974 | ₩29,974 | ₩29,732 | ₩29,784 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩30,000 | ₩30,195 | ₩30,000 | ₩30,187 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,504 | ₩29,999 | ₩29,504 | ₩29,999 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,182 | ₩29,182 | ₩29,020 | ₩29,020 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,525 | ₩28,525 | ₩28,380 | ₩28,380 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,619 | ₩28,834 | ₩28,619 | ₩28,775 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,579 | ₩28,807 | ₩28,579 | ₩28,709 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,391 | ₩28,439 | ₩28,391 | ₩28,439 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,088 | ₩29,377 | ₩29,035 | ₩29,377 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,995 | ₩29,236 | ₩28,995 | ₩29,078 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,163 | ₩28,407 | ₩28,163 | ₩28,407 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,533 | ₩27,855 | ₩27,479 | ₩27,855 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,715 | ₩26,756 | ₩26,715 | ₩26,756 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,487 | ₩26,551 | ₩26,487 | ₩26,551 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,399 | ₩27,399 | ₩27,399 | ₩27,399 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,747 | ₩27,868 | ₩27,699 | ₩27,699 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,573 | ₩27,573 | ₩27,572 | ₩27,572 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,721 | ₩27,721 | ₩27,560 | ₩27,560 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,640 | ₩27,651 | ₩27,640 | ₩27,651 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,560 | ₩27,560 | ₩27,546 | ₩27,546 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,828 | ₩27,949 | ₩27,774 | ₩27,774 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩28,016 | ₩28,016 | ₩27,821 | ₩27,821 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,734 | ₩27,961 | ₩27,734 | ₩27,961 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,971 | ₩27,971 | ₩27,971 | ₩27,971 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,230 | ₩28,311 | ₩28,123 | ₩28,162 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,613 | ₩27,961 | ₩27,613 | ₩27,961 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,613 | ₩27,676 | ₩27,506 | ₩27,676 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,586 | ₩27,586 | ₩27,565 | ₩27,565 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,835 | ₩26,996 | ₩26,835 | ₩26,865 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,815 | ₩26,835 | ₩26,815 | ₩26,822 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,602 | ₩26,007 | ₩25,602 | ₩26,007 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,749 | ₩25,749 | ₩25,494 | ₩25,598 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,084 | ₩26,084 | ₩25,898 | ₩25,898 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,111 | ₩26,406 | ₩26,111 | ₩26,264 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,554 | ₩26,661 | ₩26,473 | ₩26,527 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,500 | ₩26,728 | ₩26,446 | ₩26,594 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,023 | ₩27,023 | ₩26,653 | ₩26,653 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,742 | ₩26,975 | ₩26,742 | ₩26,975 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,567 | ₩26,701 | ₩26,567 | ₩26,634 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,219 | ₩26,574 | ₩26,192 | ₩26,574 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,299 | ₩26,684 | ₩26,286 | ₩26,684 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,554 | ₩26,607 | ₩26,378 | ₩26,378 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,614 | ₩26,614 | ₩26,552 | ₩26,552 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,782 | ₩26,782 | ₩26,763 | ₩26,763 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,104 | ₩27,104 | ₩26,632 | ₩26,632 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,171 | ₩27,211 | ₩27,094 | ₩27,094 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,144 | ₩27,227 | ₩27,144 | ₩27,227 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,868 | ₩27,868 | ₩27,828 | ₩27,847 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,761 | ₩27,761 | ₩27,519 | ₩27,676 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,238 | ₩27,479 | ₩27,238 | ₩27,360 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩27,010 | ₩27,294 | ₩27,010 | ₩27,294 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,104 | ₩27,291 | ₩27,104 | ₩27,223 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,130 | ₩27,231 | ₩27,130 | ₩27,168 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,358 | ₩27,533 | ₩27,265 | ₩27,366 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,956 | ₩27,318 | ₩26,956 | ₩27,274 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,680 | ₩27,707 | ₩27,660 | ₩27,706 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,707 | ₩27,707 | ₩27,569 | ₩27,569 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,090 | ₩27,454 | ₩27,090 | ₩27,454 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,399 | ₩27,399 | ₩27,342 | ₩27,342 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,640 | ₩27,640 | ₩27,615 | ₩27,615 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,640 | ₩27,708 | ₩27,640 | ₩27,708 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,774 | ₩27,774 | ₩27,641 | ₩27,641 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,828 | ₩27,908 | ₩27,761 | ₩27,761 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,150 | ₩28,150 | ₩27,674 | ₩27,703 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,143 | ₩28,143 | ₩27,845 | ₩27,845 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,136 | ₩28,217 | ₩28,136 | ₩28,217 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,029 | ₩28,109 | ₩27,975 | ₩28,005 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,150 | ₩28,217 | ₩28,136 | ₩28,172 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,975 | ₩28,190 | ₩27,975 | ₩28,162 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,257 | ₩28,406 | ₩28,250 | ₩28,406 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,244 | ₩28,312 | ₩28,244 | ₩28,312 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,451 | ₩28,451 | ₩28,366 | ₩28,366 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,270 | ₩28,418 | ₩28,270 | ₩28,414 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,136 | ₩28,270 | ₩28,029 | ₩28,270 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,632 | ₩28,632 | ₩27,989 | ₩28,140 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩29,015 | ₩29,015 | ₩28,958 | ₩28,958 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,142 | ₩29,142 | ₩28,745 | ₩28,745 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,504 | ₩29,624 | ₩29,504 | ₩29,624 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,652 | ₩29,652 | ₩29,497 | ₩29,504 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,102 | ₩29,105 | ₩29,048 | ₩29,105 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,431 | ₩28,789 | ₩28,431 | ₩28,789 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,230 | ₩28,311 | ₩28,203 | ₩28,304 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,412 | ₩27,935 | ₩27,412 | ₩27,935 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,439 | ₩27,525 | ₩27,425 | ₩27,525 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,613 | ₩27,747 | ₩27,506 | ₩27,658 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,203 | ₩28,203 | ₩27,975 | ₩28,017 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,493 | ₩27,640 | ₩27,493 | ₩27,640 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,653 | ₩27,656 | ₩27,653 | ₩27,656 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,519 | ₩27,852 | ₩27,519 | ₩27,852 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,217 | ₩28,324 | ₩28,162 | ₩28,162 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,573 | ₩28,033 | ₩27,573 | ₩28,033 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,130 | ₩27,130 | ₩27,063 | ₩27,121 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,305 | ₩27,305 | ₩27,110 | ₩27,165 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩27,003 | ₩27,003 | ₩26,961 | ₩26,961 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,560 | ₩27,640 | ₩27,427 | ₩27,427 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,345 | ₩27,358 | ₩27,265 | ₩27,328 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,949 | ₩28,163 | ₩27,835 | ₩27,995 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩28,002 | ₩28,002 | ₩27,412 | ₩27,463 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,922 | ₩28,147 | ₩27,922 | ₩28,147 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,539 | ₩28,565 | ₩28,277 | ₩28,277 | -0.92% | 5.6천 |
|---|
| 2026.03.17 | ₩29,059 | ₩29,059 | ₩28,863 | ₩28,863 | -0.67% | 700 |
|---|
| 2026.03.16 | ₩29,146 | ₩29,146 | ₩29,146 | ₩29,146 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩28,847 | ₩28,981 | ₩28,612 | ₩28,618 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,445 | ₩28,445 | ₩28,359 | ₩28,359 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,995 | ₩29,008 | ₩28,748 | ₩28,748 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,297 | ₩28,907 | ₩28,297 | ₩28,907 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,908 | ₩28,034 | ₩27,908 | ₩28,034 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,721 | ₩27,962 | ₩27,721 | ₩27,962 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,673 | ₩28,995 | ₩28,673 | ₩28,875 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,989 | ₩28,472 | ₩27,600 | ₩28,364 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,472 | ₩28,807 | ₩28,472 | ₩28,777 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,196 | ₩29,249 | ₩29,196 | ₩29,198 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,169 | ₩29,343 | ₩29,169 | ₩29,303 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩29,008 | ₩29,172 | ₩29,001 | ₩29,172 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,418 | ₩28,832 | ₩28,418 | ₩28,832 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,820 | ₩28,820 | ₩28,738 | ₩28,738 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,793 | ₩29,012 | ₩28,793 | ₩29,012 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,062 | ₩29,109 | ₩29,008 | ₩29,039 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,887 | ₩29,209 | ₩28,887 | ₩28,977 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,860 | ₩28,995 | ₩28,860 | ₩28,961 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,887 | ₩28,974 | ₩28,879 | ₩28,879 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,746 | ₩29,786 | ₩29,102 | ₩29,102 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,994 | ₩29,994 | ₩29,994 | ₩29,994 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,470 | ₩30,590 | ₩30,456 | ₩30,483 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,397 | ₩30,061 | ₩29,397 | ₩30,000 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,981 | ₩29,349 | ₩28,847 | ₩29,326 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩29,008 | ₩29,062 | ₩28,591 | ₩28,591 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,343 | ₩29,343 | ₩29,162 | ₩29,162 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,109 | ₩30,163 | ₩29,881 | ₩30,163 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,886 | ₩31,234 | ₩30,872 | ₩31,140 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,596 | ₩31,596 | ₩30,912 | ₩31,033 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,508 | ₩32,539 | ₩32,133 | ₩32,539 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,967 | ₩32,967 | ₩32,880 | ₩32,882 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,823 | ₩32,857 | ₩32,750 | ₩32,750 | -0.22% | 2.8천 |
|---|
| 2026.01.26 | ₩32,495 | ₩32,636 | ₩32,495 | ₩32,593 | +0.30% | 1.5천 |
|---|
| 2026.01.23 | ₩31,891 | ₩32,267 | ₩31,891 | ₩32,241 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,771 | ₩31,811 | ₩31,704 | ₩31,759 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,985 | ₩31,985 | ₩31,724 | ₩31,848 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,240 | ₩32,414 | ₩32,160 | ₩32,164 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,897 | ₩33,062 | ₩32,776 | ₩32,793 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,783 | ₩33,031 | ₩32,783 | ₩32,870 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,964 | ₩32,964 | ₩32,703 | ₩32,748 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,763 | ₩32,776 | ₩32,649 | ₩32,697 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,562 | ₩32,970 | ₩32,562 | ₩32,970 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,307 | ₩32,481 | ₩32,307 | ₩32,385 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,428 | ₩32,428 | ₩32,213 | ₩32,321 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,481 | ₩32,481 | ₩32,300 | ₩32,363 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩33,018 | ₩33,018 | ₩32,830 | ₩32,853 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,736 | ₩33,078 | ₩32,736 | ₩33,045 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,911 | ₩32,995 | ₩32,669 | ₩32,817 | -0.29% | 5.4천 |
|---|
| 2025.12.31 | ₩32,455 | ₩32,522 | ₩32,412 | ₩32,412 | -0.13% | 5.6천 |
|---|
| 2025.12.30 | ₩32,683 | ₩32,683 | ₩32,630 | ₩32,638 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,696 | ₩32,837 | ₩31,988 | ₩32,801 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,763 | ₩32,845 | ₩32,758 | ₩32,845 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,582 | ₩32,616 | ₩32,455 | ₩32,606 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,535 | ₩32,557 | ₩32,469 | ₩32,557 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,307 | ₩32,468 | ₩32,307 | ₩32,410 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,602 | ₩32,602 | ₩32,544 | ₩32,544 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,750 | ₩32,750 | ₩32,644 | ₩32,644 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,830 | ₩32,830 | ₩32,414 | ₩32,414 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,937 | ₩32,937 | ₩32,776 | ₩32,909 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,300 | ₩33,300 | ₩33,085 | ₩33,122 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,281 | ₩33,326 | ₩33,164 | ₩33,164 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,675 | ₩33,836 | ₩33,588 | ₩33,588 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,789 | ₩33,852 | ₩33,755 | ₩33,806 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,863 | ₩33,977 | ₩33,849 | ₩33,977 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,037 | ₩34,038 | ₩33,983 | ₩34,038 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,211 | ₩34,211 | ₩33,983 | ₩34,049 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,071 | ₩34,115 | ₩33,943 | ₩34,115 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,051 | ₩34,114 | ₩34,012 | ₩34,069 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,386 | ₩34,466 | ₩34,334 | ₩34,374 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,466 | ₩34,674 | ₩34,386 | ₩34,567 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,439 | ₩34,540 | ₩34,439 | ₩34,523 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,279 | ₩34,346 | ₩34,279 | ₩34,309 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,903 | ₩34,159 | ₩33,782 | ₩34,159 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,836 | ₩34,197 | ₩33,809 | ₩34,197 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,514 | ₩33,755 | ₩33,474 | ₩33,629 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,608 | ₩33,715 | ₩33,034 | ₩33,034 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,729 | ₩33,774 | ₩33,581 | ₩33,656 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,916 | ₩34,210 | ₩33,916 | ₩34,144 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,399 | ₩34,547 | ₩34,186 | ₩34,186 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,507 | ₩34,861 | ₩34,507 | ₩34,781 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,137 | ₩35,137 | ₩34,681 | ₩34,701 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,445 | ₩35,464 | ₩35,417 | ₩35,464 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,137 | ₩35,310 | ₩35,137 | ₩35,310 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,030 | ₩35,144 | ₩34,937 | ₩35,144 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,828 | ₩35,004 | ₩34,560 | ₩35,004 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,472 | ₩35,472 | ₩35,150 | ₩35,157 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,418 | ₩35,432 | ₩35,271 | ₩35,424 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,284 | ₩35,539 | ₩35,184 | ₩35,304 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,781 | ₩35,781 | ₩35,378 | ₩35,574 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,593 | ₩35,593 | ₩35,378 | ₩35,528 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,311 | ₩35,311 | ₩34,936 | ₩34,936 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,116 | ₩36,357 | ₩35,928 | ₩36,084 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,465 | ₩36,465 | ₩36,344 | ₩36,399 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,384 | ₩36,397 | ₩36,317 | ₩36,341 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,340 | ₩36,340 | ₩36,116 | ₩36,149 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,129 | ₩36,338 | ₩36,129 | ₩36,338 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,478 | ₩36,525 | ₩36,090 | ₩36,090 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,934 | ₩36,934 | ₩36,811 | ₩36,811 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,518 | ₩36,686 | ₩36,424 | ₩36,612 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩36,022 | ₩36,253 | ₩36,009 | ₩36,182 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,438 | ₩36,438 | ₩36,096 | ₩36,168 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,572 | ₩36,719 | ₩36,451 | ₩36,549 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,673 | ₩36,357 | ₩35,673 | ₩36,064 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,196 | ₩36,237 | ₩36,035 | ₩36,160 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,558 | ₩36,558 | ₩35,605 | ₩35,663 | -2.45% | 5.4천 |
|---|