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 | ₩30,594 | ₩30,680 | ₩30,594 | ₩30,680 | +0.28% | 800 |
| 2026.10.08 | ₩29,789 | ₩29,942 | ₩29,789 | ₩29,942 | +0.51% | 400 |
| 2026.10.07 | ₩29,789 | ₩29,980 | ₩29,789 | ₩29,980 | +0.64% | 800 |
| 2026.10.06 | ₩29,883 | ₩29,918 | ₩29,883 | ₩29,918 | +0.12% | 500 |
| 2026.10.05 | ₩29,736 | ₩30,091 | ₩29,736 | ₩30,091 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,078 | ₩30,078 | ₩29,883 | ₩30,020 | -0.19% | 700 |
| 2026.10.01 | ₩29,843 | ₩29,870 | ₩29,843 | ₩29,870 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,695 | ₩29,695 | ₩29,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,650 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,467 | ₩29,467 | ₩29,419 | ₩29,419 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,575 | ₩29,575 | ₩29,481 | ₩29,497 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,923 | ₩30,084 | ₩29,668 | ₩29,772 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,044 | ₩30,116 | ₩29,990 | ₩30,116 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,621 | ₩30,621 | ₩30,406 | ₩30,483 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,192 | ₩30,386 | ₩30,192 | ₩30,386 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,870 | ₩29,951 | ₩29,870 | ₩29,951 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,226 | ₩30,229 | ₩30,210 | ₩30,210 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,192 | ₩30,192 | ₩29,796 | ₩29,902 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,433 | ₩30,513 | ₩30,433 | ₩30,469 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,540 | ₩30,902 | ₩30,540 | ₩30,851 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,299 | ₩30,299 | ₩30,232 | ₩30,241 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,427 | ₩29,628 | ₩29,427 | ₩29,560 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,138 | ₩30,280 | ₩30,138 | ₩30,280 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,198 | ₩30,332 | ₩30,198 | ₩30,332 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,064 | ₩30,158 | ₩30,051 | ₩30,051 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,890 | ₩29,957 | ₩29,890 | ₩29,957 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,259 | ₩30,259 | ₩29,986 | ₩29,986 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,124 | ₩30,126 | ₩30,124 | ₩30,126 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,366 | ₩30,366 | ₩30,252 | ₩30,253 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,937 | ₩29,965 | ₩29,937 | ₩29,965 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,259 | ₩30,279 | ₩30,153 | ₩30,153 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,488 | ₩30,488 | ₩30,488 | ₩30,488 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,339 | ₩30,339 | ₩30,174 | ₩30,174 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,567 | ₩30,567 | ₩30,460 | ₩30,460 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,379 | ₩30,379 | ₩30,259 | ₩30,283 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,560 | ₩30,560 | ₩30,471 | ₩30,471 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,312 | ₩30,352 | ₩30,213 | ₩30,213 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,473 | ₩30,540 | ₩30,338 | ₩30,338 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,822 | ₩30,849 | ₩30,735 | ₩30,795 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,803 | ₩29,990 | ₩29,803 | ₩29,990 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,977 | ₩29,977 | ₩29,736 | ₩29,788 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩30,004 | ₩30,198 | ₩30,004 | ₩30,190 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,508 | ₩30,002 | ₩29,508 | ₩30,002 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,186 | ₩29,186 | ₩29,023 | ₩29,023 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,528 | ₩28,528 | ₩28,384 | ₩28,384 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,622 | ₩28,837 | ₩28,622 | ₩28,778 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,582 | ₩28,810 | ₩28,582 | ₩28,712 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,394 | ₩28,443 | ₩28,394 | ₩28,443 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,092 | ₩29,380 | ₩29,038 | ₩29,380 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,998 | ₩29,239 | ₩28,998 | ₩29,081 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,166 | ₩28,410 | ₩28,166 | ₩28,410 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,536 | ₩27,858 | ₩27,482 | ₩27,858 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,718 | ₩26,759 | ₩26,718 | ₩26,759 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,490 | ₩26,554 | ₩26,490 | ₩26,554 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,817 | ₩26,817 | ₩26,817 | ₩26,817 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,402 | ₩27,402 | ₩27,402 | ₩27,402 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,750 | ₩27,871 | ₩27,702 | ₩27,702 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,576 | ₩27,576 | ₩27,575 | ₩27,575 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,724 | ₩27,724 | ₩27,563 | ₩27,563 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,643 | ₩27,654 | ₩27,643 | ₩27,654 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,563 | ₩27,563 | ₩27,549 | ₩27,549 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,831 | ₩27,952 | ₩27,777 | ₩27,777 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩28,019 | ₩28,019 | ₩27,824 | ₩27,824 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,737 | ₩27,964 | ₩27,737 | ₩27,964 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,974 | ₩27,974 | ₩27,974 | ₩27,974 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,233 | ₩28,314 | ₩28,126 | ₩28,165 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,616 | ₩27,964 | ₩27,616 | ₩27,964 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,616 | ₩27,679 | ₩27,509 | ₩27,679 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,590 | ₩27,590 | ₩27,568 | ₩27,568 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,838 | ₩26,999 | ₩26,838 | ₩26,868 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,818 | ₩26,838 | ₩26,818 | ₩26,825 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,604 | ₩26,010 | ₩25,604 | ₩26,010 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,752 | ₩25,752 | ₩25,497 | ₩25,600 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,087 | ₩26,087 | ₩25,901 | ₩25,901 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,114 | ₩26,409 | ₩26,114 | ₩26,267 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,557 | ₩26,664 | ₩26,476 | ₩26,530 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,503 | ₩26,731 | ₩26,449 | ₩26,597 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,026 | ₩27,026 | ₩26,656 | ₩26,656 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,745 | ₩26,978 | ₩26,745 | ₩26,978 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,570 | ₩26,704 | ₩26,570 | ₩26,637 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,221 | ₩26,577 | ₩26,195 | ₩26,577 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,302 | ₩26,687 | ₩26,289 | ₩26,687 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,557 | ₩26,610 | ₩26,381 | ₩26,381 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,617 | ₩26,617 | ₩26,555 | ₩26,555 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,785 | ₩26,785 | ₩26,766 | ₩26,766 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,107 | ₩27,107 | ₩26,635 | ₩26,635 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,174 | ₩27,214 | ₩27,097 | ₩27,097 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,147 | ₩27,230 | ₩27,147 | ₩27,230 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,871 | ₩27,871 | ₩27,831 | ₩27,850 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,764 | ₩27,764 | ₩27,522 | ₩27,679 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,241 | ₩27,482 | ₩27,241 | ₩27,363 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩27,013 | ₩27,297 | ₩27,013 | ₩27,297 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,107 | ₩27,294 | ₩27,107 | ₩27,226 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,133 | ₩27,234 | ₩27,133 | ₩27,171 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,361 | ₩27,536 | ₩27,268 | ₩27,370 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,959 | ₩27,321 | ₩26,959 | ₩27,277 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,683 | ₩27,710 | ₩27,663 | ₩27,709 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,710 | ₩27,710 | ₩27,572 | ₩27,572 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,093 | ₩27,457 | ₩27,093 | ₩27,457 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,402 | ₩27,402 | ₩27,345 | ₩27,345 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,643 | ₩27,643 | ₩27,618 | ₩27,618 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,643 | ₩27,712 | ₩27,643 | ₩27,712 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,777 | ₩27,777 | ₩27,645 | ₩27,645 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,831 | ₩27,911 | ₩27,764 | ₩27,764 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,153 | ₩28,153 | ₩27,677 | ₩27,706 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,146 | ₩28,146 | ₩27,848 | ₩27,848 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,139 | ₩28,220 | ₩28,139 | ₩28,220 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,032 | ₩28,113 | ₩27,978 | ₩28,008 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,153 | ₩28,220 | ₩28,139 | ₩28,176 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,978 | ₩28,193 | ₩27,978 | ₩28,165 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,260 | ₩28,409 | ₩28,253 | ₩28,409 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,247 | ₩28,315 | ₩28,247 | ₩28,315 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,455 | ₩28,455 | ₩28,369 | ₩28,369 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,274 | ₩28,421 | ₩28,274 | ₩28,417 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,139 | ₩28,274 | ₩28,032 | ₩28,274 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,636 | ₩28,636 | ₩27,992 | ₩28,143 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩29,018 | ₩29,018 | ₩28,962 | ₩28,962 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,145 | ₩29,145 | ₩28,748 | ₩28,748 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,508 | ₩29,627 | ₩29,508 | ₩29,627 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,655 | ₩29,655 | ₩29,501 | ₩29,508 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,105 | ₩29,108 | ₩29,051 | ₩29,108 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,435 | ₩28,793 | ₩28,435 | ₩28,793 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,233 | ₩28,314 | ₩28,206 | ₩28,307 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,415 | ₩27,938 | ₩27,415 | ₩27,938 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,442 | ₩27,528 | ₩27,429 | ₩27,528 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,616 | ₩27,750 | ₩27,509 | ₩27,661 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,206 | ₩28,206 | ₩27,978 | ₩28,020 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,496 | ₩27,643 | ₩27,496 | ₩27,643 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,657 | ₩27,659 | ₩27,657 | ₩27,659 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,522 | ₩27,855 | ₩27,522 | ₩27,855 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,220 | ₩28,327 | ₩28,165 | ₩28,165 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,576 | ₩28,036 | ₩27,576 | ₩28,036 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,133 | ₩27,133 | ₩27,066 | ₩27,124 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,308 | ₩27,308 | ₩27,113 | ₩27,168 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩27,006 | ₩27,006 | ₩26,964 | ₩26,964 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,563 | ₩27,643 | ₩27,430 | ₩27,430 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,348 | ₩27,361 | ₩27,268 | ₩27,331 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,952 | ₩28,166 | ₩27,838 | ₩27,999 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩28,005 | ₩28,005 | ₩27,415 | ₩27,466 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,925 | ₩28,150 | ₩27,925 | ₩28,150 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,542 | ₩28,569 | ₩28,280 | ₩28,280 | -0.92% | 5.6천 |
|---|
| 2026.03.17 | ₩29,062 | ₩29,062 | ₩28,866 | ₩28,866 | -0.67% | 700 |
|---|
| 2026.03.16 | ₩29,149 | ₩29,149 | ₩29,149 | ₩29,149 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩28,850 | ₩28,984 | ₩28,616 | ₩28,621 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,448 | ₩28,448 | ₩28,362 | ₩28,362 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,752 | ₩28,752 | ₩28,752 | ₩28,752 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,998 | ₩29,011 | ₩28,751 | ₩28,751 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,300 | ₩28,911 | ₩28,300 | ₩28,911 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,911 | ₩28,037 | ₩27,911 | ₩28,037 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,724 | ₩27,965 | ₩27,724 | ₩27,965 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,676 | ₩28,998 | ₩28,676 | ₩28,878 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,992 | ₩28,475 | ₩27,603 | ₩28,367 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,475 | ₩28,810 | ₩28,475 | ₩28,781 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,199 | ₩29,253 | ₩29,199 | ₩29,202 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,172 | ₩29,347 | ₩29,172 | ₩29,306 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩29,011 | ₩29,175 | ₩29,005 | ₩29,175 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,421 | ₩28,836 | ₩28,421 | ₩28,836 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,823 | ₩28,823 | ₩28,742 | ₩28,742 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,797 | ₩29,015 | ₩28,797 | ₩29,015 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,065 | ₩29,112 | ₩29,011 | ₩29,042 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,891 | ₩29,212 | ₩28,891 | ₩28,980 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,864 | ₩28,998 | ₩28,864 | ₩28,964 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,891 | ₩28,978 | ₩28,882 | ₩28,882 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,749 | ₩29,789 | ₩29,105 | ₩29,105 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,997 | ₩29,997 | ₩29,997 | ₩29,997 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,473 | ₩30,594 | ₩30,460 | ₩30,487 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,400 | ₩30,064 | ₩29,400 | ₩30,004 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,984 | ₩29,352 | ₩28,850 | ₩29,329 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩29,011 | ₩29,065 | ₩28,594 | ₩28,594 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,347 | ₩29,347 | ₩29,165 | ₩29,165 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,112 | ₩30,166 | ₩29,884 | ₩30,166 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,889 | ₩31,238 | ₩30,876 | ₩31,144 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,600 | ₩31,600 | ₩30,916 | ₩31,037 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,512 | ₩32,543 | ₩32,136 | ₩32,543 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,971 | ₩32,971 | ₩32,883 | ₩32,886 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,827 | ₩32,861 | ₩32,753 | ₩32,753 | -0.22% | 2.8천 |
|---|
| 2026.01.26 | ₩32,498 | ₩32,639 | ₩32,498 | ₩32,596 | +0.30% | 1.5천 |
|---|
| 2026.01.23 | ₩31,895 | ₩32,270 | ₩31,895 | ₩32,245 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,774 | ₩31,814 | ₩31,707 | ₩31,762 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,989 | ₩31,989 | ₩31,727 | ₩31,852 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,244 | ₩32,418 | ₩32,163 | ₩32,167 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,901 | ₩33,066 | ₩32,780 | ₩32,796 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,787 | ₩33,035 | ₩32,787 | ₩32,874 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,968 | ₩32,968 | ₩32,706 | ₩32,752 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,767 | ₩32,780 | ₩32,653 | ₩32,701 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,566 | ₩32,973 | ₩32,566 | ₩32,973 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,311 | ₩32,485 | ₩32,311 | ₩32,389 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,431 | ₩32,431 | ₩32,217 | ₩32,324 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,485 | ₩32,485 | ₩32,304 | ₩32,367 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩33,022 | ₩33,022 | ₩32,834 | ₩32,857 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,740 | ₩33,082 | ₩32,740 | ₩33,048 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,914 | ₩32,999 | ₩32,673 | ₩32,820 | -0.29% | 5.4천 |
|---|
| 2025.12.31 | ₩32,458 | ₩32,525 | ₩32,415 | ₩32,415 | -0.13% | 5.6천 |
|---|
| 2025.12.30 | ₩32,686 | ₩32,686 | ₩32,634 | ₩32,642 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,700 | ₩32,841 | ₩31,991 | ₩32,804 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,767 | ₩32,849 | ₩32,761 | ₩32,849 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,586 | ₩32,619 | ₩32,458 | ₩32,610 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,539 | ₩32,560 | ₩32,473 | ₩32,560 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,311 | ₩32,472 | ₩32,311 | ₩32,414 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,606 | ₩32,606 | ₩32,548 | ₩32,548 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,753 | ₩32,753 | ₩32,647 | ₩32,647 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,834 | ₩32,834 | ₩32,418 | ₩32,418 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,941 | ₩32,941 | ₩32,780 | ₩32,913 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,303 | ₩33,303 | ₩33,089 | ₩33,126 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,284 | ₩33,330 | ₩33,168 | ₩33,168 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,679 | ₩33,840 | ₩33,592 | ₩33,592 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,793 | ₩33,856 | ₩33,759 | ₩33,810 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,867 | ₩33,981 | ₩33,853 | ₩33,981 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,041 | ₩34,042 | ₩33,987 | ₩34,042 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,215 | ₩34,215 | ₩33,987 | ₩34,053 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,074 | ₩34,119 | ₩33,947 | ₩34,119 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,054 | ₩34,117 | ₩34,015 | ₩34,073 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,390 | ₩34,470 | ₩34,337 | ₩34,378 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,470 | ₩34,678 | ₩34,390 | ₩34,571 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,443 | ₩34,544 | ₩34,443 | ₩34,526 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,282 | ₩34,349 | ₩34,282 | ₩34,313 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,907 | ₩34,163 | ₩33,786 | ₩34,163 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,840 | ₩34,201 | ₩33,813 | ₩34,201 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,518 | ₩33,759 | ₩33,478 | ₩33,633 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,612 | ₩33,719 | ₩33,038 | ₩33,038 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,732 | ₩33,778 | ₩33,585 | ₩33,660 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,920 | ₩34,214 | ₩33,920 | ₩34,148 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,403 | ₩34,551 | ₩34,190 | ₩34,190 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,510 | ₩34,864 | ₩34,510 | ₩34,785 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,141 | ₩35,141 | ₩34,685 | ₩34,705 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,449 | ₩35,468 | ₩35,421 | ₩35,468 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,141 | ₩35,314 | ₩35,141 | ₩35,314 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,033 | ₩35,147 | ₩34,941 | ₩35,147 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,832 | ₩35,008 | ₩34,564 | ₩35,008 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,476 | ₩35,476 | ₩35,154 | ₩35,161 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,422 | ₩35,436 | ₩35,275 | ₩35,428 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,288 | ₩35,543 | ₩35,188 | ₩35,308 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,785 | ₩35,785 | ₩35,382 | ₩35,578 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,597 | ₩35,597 | ₩35,382 | ₩35,532 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,315 | ₩35,315 | ₩34,940 | ₩34,940 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,120 | ₩36,361 | ₩35,932 | ₩36,088 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,469 | ₩36,469 | ₩36,348 | ₩36,403 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,388 | ₩36,402 | ₩36,321 | ₩36,345 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,344 | ₩36,344 | ₩36,120 | ₩36,153 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,133 | ₩36,343 | ₩36,133 | ₩36,343 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,482 | ₩36,529 | ₩36,094 | ₩36,094 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,938 | ₩36,938 | ₩36,815 | ₩36,815 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,522 | ₩36,690 | ₩36,428 | ₩36,616 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩36,026 | ₩36,257 | ₩36,013 | ₩36,186 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,442 | ₩36,442 | ₩36,100 | ₩36,172 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,576 | ₩36,723 | ₩36,455 | ₩36,553 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,677 | ₩36,361 | ₩35,677 | ₩36,068 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,200 | ₩36,241 | ₩36,039 | ₩36,164 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,562 | ₩36,562 | ₩35,609 | ₩35,667 | -2.45% | 5.4천 |
|---|