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 | ₩30,593 | ₩30,679 | ₩30,593 | ₩30,679 | +0.28% | 800 |
| 2026.10.08 | ₩29,788 | ₩29,941 | ₩29,788 | ₩29,941 | +0.51% | 400 |
| 2026.10.07 | ₩29,788 | ₩29,979 | ₩29,788 | ₩29,979 | +0.64% | 800 |
| 2026.10.06 | ₩29,882 | ₩29,917 | ₩29,882 | ₩29,917 | +0.12% | 500 |
| 2026.10.05 | ₩29,735 | ₩30,090 | ₩29,735 | ₩30,090 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,077 | ₩30,077 | ₩29,882 | ₩30,019 | -0.19% | 700 |
| 2026.10.01 | ₩29,842 | ₩29,869 | ₩29,842 | ₩29,869 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,695 | ₩29,695 | ₩29,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,649 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,467 | ₩29,467 | ₩29,418 | ₩29,418 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,574 | ₩29,574 | ₩29,480 | ₩29,496 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,587 | ₩29,587 | ₩29,587 | ₩29,587 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,923 | ₩30,084 | ₩29,668 | ₩29,771 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,043 | ₩30,116 | ₩29,990 | ₩30,116 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,620 | ₩30,620 | ₩30,405 | ₩30,482 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,191 | ₩30,385 | ₩30,191 | ₩30,385 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,869 | ₩29,951 | ₩29,869 | ₩29,951 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,226 | ₩30,228 | ₩30,210 | ₩30,210 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,191 | ₩30,191 | ₩29,795 | ₩29,901 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,432 | ₩30,513 | ₩30,432 | ₩30,468 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,540 | ₩30,902 | ₩30,540 | ₩30,851 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,298 | ₩30,298 | ₩30,231 | ₩30,240 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,426 | ₩29,628 | ₩29,426 | ₩29,559 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,591 | ₩29,591 | ₩29,591 | ₩29,591 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,137 | ₩30,279 | ₩30,137 | ₩30,279 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,198 | ₩30,332 | ₩30,198 | ₩30,332 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,063 | ₩30,157 | ₩30,050 | ₩30,050 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,889 | ₩29,956 | ₩29,889 | ₩29,956 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,258 | ₩30,258 | ₩29,986 | ₩29,986 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,124 | ₩30,125 | ₩30,124 | ₩30,125 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,365 | ₩30,365 | ₩30,251 | ₩30,253 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,936 | ₩29,964 | ₩29,936 | ₩29,964 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,258 | ₩30,278 | ₩30,152 | ₩30,152 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,487 | ₩30,487 | ₩30,487 | ₩30,487 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,338 | ₩30,338 | ₩30,173 | ₩30,173 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,566 | ₩30,566 | ₩30,459 | ₩30,459 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,379 | ₩30,379 | ₩30,258 | ₩30,282 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,560 | ₩30,560 | ₩30,470 | ₩30,470 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,312 | ₩30,352 | ₩30,212 | ₩30,212 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,473 | ₩30,540 | ₩30,337 | ₩30,337 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,821 | ₩30,848 | ₩30,734 | ₩30,794 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,802 | ₩29,990 | ₩29,802 | ₩29,990 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,976 | ₩29,976 | ₩29,735 | ₩29,787 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,126 | ₩30,126 | ₩30,126 | ₩30,126 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩30,003 | ₩30,198 | ₩30,003 | ₩30,190 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,507 | ₩30,002 | ₩29,507 | ₩30,002 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,185 | ₩29,185 | ₩29,023 | ₩29,023 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,528 | ₩28,528 | ₩28,383 | ₩28,383 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,622 | ₩28,836 | ₩28,622 | ₩28,777 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,581 | ₩28,809 | ₩28,581 | ₩28,711 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,394 | ₩28,442 | ₩28,394 | ₩28,442 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,091 | ₩29,379 | ₩29,037 | ₩29,379 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,997 | ₩29,239 | ₩28,997 | ₩29,080 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,166 | ₩28,410 | ₩28,166 | ₩28,410 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,535 | ₩27,857 | ₩27,482 | ₩27,857 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,717 | ₩26,759 | ₩26,717 | ₩26,759 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,489 | ₩26,553 | ₩26,489 | ₩26,553 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,816 | ₩26,816 | ₩26,816 | ₩26,816 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,401 | ₩27,401 | ₩27,401 | ₩27,401 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,750 | ₩27,871 | ₩27,702 | ₩27,702 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,575 | ₩27,575 | ₩27,574 | ₩27,574 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,723 | ₩27,723 | ₩27,562 | ₩27,562 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,643 | ₩27,653 | ₩27,643 | ₩27,653 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,562 | ₩27,562 | ₩27,549 | ₩27,549 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,830 | ₩27,951 | ₩27,777 | ₩27,777 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩28,018 | ₩28,018 | ₩27,824 | ₩27,824 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,736 | ₩27,963 | ₩27,736 | ₩27,963 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,974 | ₩27,974 | ₩27,974 | ₩27,974 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,233 | ₩28,313 | ₩28,125 | ₩28,164 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,616 | ₩27,963 | ₩27,616 | ₩27,963 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,616 | ₩27,679 | ₩27,508 | ₩27,679 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,589 | ₩27,589 | ₩27,567 | ₩27,567 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,838 | ₩26,999 | ₩26,838 | ₩26,867 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,818 | ₩26,838 | ₩26,818 | ₩26,824 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,604 | ₩26,009 | ₩25,604 | ₩26,009 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,751 | ₩25,751 | ₩25,497 | ₩25,600 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,087 | ₩26,087 | ₩25,900 | ₩25,900 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,114 | ₩26,409 | ₩26,114 | ₩26,266 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,556 | ₩26,663 | ₩26,476 | ₩26,529 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,503 | ₩26,731 | ₩26,449 | ₩26,596 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,026 | ₩27,026 | ₩26,655 | ₩26,655 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,744 | ₩26,977 | ₩26,744 | ₩26,977 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,570 | ₩26,704 | ₩26,570 | ₩26,637 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,221 | ₩26,576 | ₩26,194 | ₩26,576 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,301 | ₩26,686 | ₩26,288 | ₩26,686 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,556 | ₩26,610 | ₩26,380 | ₩26,380 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,617 | ₩26,617 | ₩26,555 | ₩26,555 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,784 | ₩26,784 | ₩26,765 | ₩26,765 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,106 | ₩27,106 | ₩26,634 | ₩26,634 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,173 | ₩27,213 | ₩27,097 | ₩27,097 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,146 | ₩27,229 | ₩27,146 | ₩27,229 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,871 | ₩27,871 | ₩27,830 | ₩27,849 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,763 | ₩27,763 | ₩27,522 | ₩27,679 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,240 | ₩27,482 | ₩27,240 | ₩27,362 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩27,012 | ₩27,297 | ₩27,012 | ₩27,297 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,106 | ₩27,294 | ₩27,106 | ₩27,225 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,133 | ₩27,233 | ₩27,133 | ₩27,170 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,361 | ₩27,535 | ₩27,267 | ₩27,369 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,959 | ₩27,321 | ₩26,959 | ₩27,276 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,683 | ₩27,710 | ₩27,663 | ₩27,708 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,710 | ₩27,710 | ₩27,571 | ₩27,571 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,093 | ₩27,456 | ₩27,093 | ₩27,456 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,401 | ₩27,401 | ₩27,345 | ₩27,345 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,643 | ₩27,643 | ₩27,617 | ₩27,617 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,643 | ₩27,711 | ₩27,643 | ₩27,711 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,777 | ₩27,777 | ₩27,644 | ₩27,644 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,830 | ₩27,911 | ₩27,763 | ₩27,763 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,152 | ₩28,152 | ₩27,676 | ₩27,706 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,146 | ₩28,146 | ₩27,848 | ₩27,848 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,139 | ₩28,219 | ₩28,139 | ₩28,219 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,031 | ₩28,112 | ₩27,978 | ₩28,007 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,152 | ₩28,219 | ₩28,139 | ₩28,175 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,978 | ₩28,192 | ₩27,978 | ₩28,164 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,260 | ₩28,408 | ₩28,253 | ₩28,408 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,246 | ₩28,314 | ₩28,246 | ₩28,314 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,454 | ₩28,454 | ₩28,368 | ₩28,368 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,273 | ₩28,420 | ₩28,273 | ₩28,416 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,139 | ₩28,273 | ₩28,031 | ₩28,273 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,635 | ₩28,635 | ₩27,991 | ₩28,143 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩29,017 | ₩29,017 | ₩28,961 | ₩28,961 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,145 | ₩29,145 | ₩28,748 | ₩28,748 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,507 | ₩29,626 | ₩29,507 | ₩29,626 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,654 | ₩29,654 | ₩29,500 | ₩29,507 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,104 | ₩29,107 | ₩29,051 | ₩29,107 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,434 | ₩28,792 | ₩28,434 | ₩28,792 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,233 | ₩28,313 | ₩28,206 | ₩28,306 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,415 | ₩27,938 | ₩27,415 | ₩27,938 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,441 | ₩27,527 | ₩27,428 | ₩27,527 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,616 | ₩27,750 | ₩27,508 | ₩27,660 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,206 | ₩28,206 | ₩27,978 | ₩28,019 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,495 | ₩27,643 | ₩27,495 | ₩27,643 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,656 | ₩27,659 | ₩27,656 | ₩27,659 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,522 | ₩27,854 | ₩27,522 | ₩27,854 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,219 | ₩28,327 | ₩28,164 | ₩28,164 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,575 | ₩28,036 | ₩27,575 | ₩28,036 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,133 | ₩27,133 | ₩27,066 | ₩27,123 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,307 | ₩27,307 | ₩27,113 | ₩27,168 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩27,005 | ₩27,005 | ₩26,964 | ₩26,964 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,562 | ₩27,643 | ₩27,429 | ₩27,429 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,347 | ₩27,361 | ₩27,267 | ₩27,330 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,951 | ₩28,166 | ₩27,837 | ₩27,998 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩28,005 | ₩28,005 | ₩27,415 | ₩27,466 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,924 | ₩28,150 | ₩27,924 | ₩28,150 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,541 | ₩28,568 | ₩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 | ₩28,615 | ₩28,620 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,447 | ₩28,447 | ₩28,361 | ₩28,361 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,752 | ₩28,752 | ₩28,752 | ₩28,752 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,997 | ₩29,011 | ₩28,750 | ₩28,750 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,300 | ₩28,910 | ₩28,300 | ₩28,910 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,911 | ₩28,037 | ₩27,911 | ₩28,037 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,723 | ₩27,964 | ₩27,723 | ₩27,964 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,675 | ₩28,997 | ₩28,675 | ₩28,878 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,991 | ₩28,474 | ₩27,602 | ₩28,367 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,474 | ₩28,809 | ₩28,474 | ₩28,780 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,198 | ₩29,252 | ₩29,198 | ₩29,201 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,172 | ₩29,346 | ₩29,172 | ₩29,306 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩29,011 | ₩29,174 | ₩29,004 | ₩29,174 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,420 | ₩28,835 | ₩28,420 | ₩28,835 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,823 | ₩28,823 | ₩28,741 | ₩28,741 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,796 | ₩29,015 | ₩28,796 | ₩29,015 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,064 | ₩29,111 | ₩29,011 | ₩29,041 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,890 | ₩29,212 | ₩28,890 | ₩28,980 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,863 | ₩28,997 | ₩28,863 | ₩28,964 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,890 | ₩28,977 | ₩28,882 | ₩28,882 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,748 | ₩29,788 | ₩29,104 | ₩29,104 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,473 | ₩30,593 | ₩30,459 | ₩30,486 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,400 | ₩30,063 | ₩29,400 | ₩30,003 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,984 | ₩29,351 | ₩28,850 | ₩29,328 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩29,011 | ₩29,064 | ₩28,593 | ₩28,593 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,346 | ₩29,346 | ₩29,165 | ₩29,165 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,112 | ₩30,165 | ₩29,884 | ₩30,165 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,888 | ₩31,237 | ₩30,875 | ₩31,143 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,599 | ₩31,599 | ₩30,915 | ₩31,036 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,511 | ₩32,542 | ₩32,136 | ₩32,542 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,970 | ₩32,970 | ₩32,883 | ₩32,885 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,826 | ₩32,860 | ₩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 | ₩31,894 | ₩32,270 | ₩31,894 | ₩32,244 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,774 | ₩31,814 | ₩31,706 | ₩31,761 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,988 | ₩31,988 | ₩31,727 | ₩31,851 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,243 | ₩32,417 | ₩32,162 | ₩32,166 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,900 | ₩33,065 | ₩32,779 | ₩32,796 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,786 | ₩33,034 | ₩32,786 | ₩32,873 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,967 | ₩32,967 | ₩32,706 | ₩32,751 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,766 | ₩32,779 | ₩32,652 | ₩32,700 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,565 | ₩32,973 | ₩32,565 | ₩32,973 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,310 | ₩32,484 | ₩32,310 | ₩32,388 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,431 | ₩32,431 | ₩32,216 | ₩32,323 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,484 | ₩32,484 | ₩32,303 | ₩32,366 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩33,021 | ₩33,021 | ₩32,833 | ₩32,856 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,739 | ₩33,081 | ₩32,739 | ₩33,048 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,914 | ₩32,998 | ₩32,672 | ₩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 | ₩32,633 | ₩32,641 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,699 | ₩32,840 | ₩31,991 | ₩32,804 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,766 | ₩32,848 | ₩32,761 | ₩32,848 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,585 | ₩32,618 | ₩32,458 | ₩32,609 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,538 | ₩32,559 | ₩32,472 | ₩32,559 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,310 | ₩32,471 | ₩32,310 | ₩32,413 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,605 | ₩32,605 | ₩32,547 | ₩32,547 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,753 | ₩32,753 | ₩32,647 | ₩32,647 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,833 | ₩32,833 | ₩32,417 | ₩32,417 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,940 | ₩32,940 | ₩32,779 | ₩32,912 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,302 | ₩33,302 | ₩33,088 | ₩33,125 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,284 | ₩33,329 | ₩33,167 | ₩33,167 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,678 | ₩33,839 | ₩33,591 | ₩33,591 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,792 | ₩33,855 | ₩33,759 | ₩33,809 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,866 | ₩33,980 | ₩33,852 | ₩33,980 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,040 | ₩34,042 | ₩33,987 | ₩34,042 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,215 | ₩34,215 | ₩33,987 | ₩34,052 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,074 | ₩34,118 | ₩33,946 | ₩34,118 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,054 | ₩34,117 | ₩34,015 | ₩34,072 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,389 | ₩34,469 | ₩34,337 | ₩34,377 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,469 | ₩34,677 | ₩34,389 | ₩34,570 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,443 | ₩34,543 | ₩34,443 | ₩34,526 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,282 | ₩34,349 | ₩34,282 | ₩34,312 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,906 | ₩34,162 | ₩33,785 | ₩34,162 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,839 | ₩34,200 | ₩33,812 | ₩34,200 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,517 | ₩33,759 | ₩33,477 | ₩33,632 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,611 | ₩33,718 | ₩33,037 | ₩33,037 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,732 | ₩33,777 | ₩33,584 | ₩33,659 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,919 | ₩34,213 | ₩33,919 | ₩34,147 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,402 | ₩34,550 | ₩34,189 | ₩34,189 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,510 | ₩34,864 | ₩34,510 | ₩34,785 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,140 | ₩35,140 | ₩34,684 | ₩34,704 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,448 | ₩35,467 | ₩35,420 | ₩35,467 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,140 | ₩35,313 | ₩35,140 | ₩35,313 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,033 | ₩35,147 | ₩34,940 | ₩35,147 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,831 | ₩35,007 | ₩34,563 | ₩35,007 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,475 | ₩35,475 | ₩35,153 | ₩35,160 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,422 | ₩35,435 | ₩35,274 | ₩35,427 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,287 | ₩35,542 | ₩35,187 | ₩35,308 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,784 | ₩35,784 | ₩35,381 | ₩35,577 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,596 | ₩35,596 | ₩35,381 | ₩35,532 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,314 | ₩35,314 | ₩34,939 | ₩34,939 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,119 | ₩36,360 | ₩35,931 | ₩36,087 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,468 | ₩36,468 | ₩36,347 | ₩36,402 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,387 | ₩36,401 | ₩36,320 | ₩36,344 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,343 | ₩36,343 | ₩36,119 | ₩36,153 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,132 | ₩36,342 | ₩36,132 | ₩36,342 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,481 | ₩36,528 | ₩36,094 | ₩36,094 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,937 | ₩36,937 | ₩36,814 | ₩36,814 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,521 | ₩36,689 | ₩36,428 | ₩36,615 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩36,025 | ₩36,256 | ₩36,012 | ₩36,185 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,441 | ₩36,441 | ₩36,099 | ₩36,171 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,575 | ₩36,723 | ₩36,454 | ₩36,552 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,676 | ₩36,360 | ₩35,676 | ₩36,067 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,200 | ₩36,240 | ₩36,039 | ₩36,163 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,562 | ₩36,562 | ₩35,608 | ₩35,666 | -2.45% | 5.4천 |
|---|