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 | ₩30,592 | ₩30,678 | ₩30,592 | ₩30,678 | +0.28% | 800 |
| 2026.10.08 | ₩29,787 | ₩29,940 | ₩29,787 | ₩29,940 | +0.51% | 400 |
| 2026.10.07 | ₩29,787 | ₩29,978 | ₩29,787 | ₩29,978 | +0.64% | 800 |
| 2026.10.06 | ₩29,881 | ₩29,916 | ₩29,881 | ₩29,916 | +0.12% | 500 |
| 2026.10.05 | ₩29,734 | ₩30,089 | ₩29,734 | ₩30,089 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,076 | ₩30,076 | ₩29,881 | ₩30,018 | -0.19% | 700 |
| 2026.10.01 | ₩29,841 | ₩29,868 | ₩29,841 | ₩29,868 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,693 | ₩29,693 | ₩29,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,648 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,465 | ₩29,465 | ₩29,417 | ₩29,417 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,573 | ₩29,573 | ₩29,479 | ₩29,495 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,586 | ₩29,586 | ₩29,586 | ₩29,586 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,921 | ₩30,082 | ₩29,666 | ₩29,770 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,042 | ₩30,114 | ₩29,988 | ₩30,114 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,619 | ₩30,619 | ₩30,404 | ₩30,481 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,190 | ₩30,384 | ₩30,190 | ₩30,384 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,868 | ₩29,949 | ₩29,868 | ₩29,949 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,224 | ₩30,227 | ₩30,208 | ₩30,208 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,190 | ₩30,190 | ₩29,794 | ₩29,900 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,431 | ₩30,511 | ₩30,431 | ₩30,467 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,538 | ₩30,900 | ₩30,538 | ₩30,849 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,297 | ₩30,297 | ₩30,230 | ₩30,239 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,425 | ₩29,626 | ₩29,425 | ₩29,558 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,590 | ₩29,590 | ₩29,590 | ₩29,590 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,136 | ₩30,278 | ₩30,136 | ₩30,278 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,196 | ₩30,330 | ₩30,196 | ₩30,330 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,062 | ₩30,156 | ₩30,049 | ₩30,049 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,888 | ₩29,955 | ₩29,888 | ₩29,955 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,257 | ₩30,257 | ₩29,984 | ₩29,984 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,122 | ₩30,124 | ₩30,122 | ₩30,124 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,364 | ₩30,364 | ₩30,250 | ₩30,251 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,935 | ₩29,963 | ₩29,935 | ₩29,963 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,257 | ₩30,277 | ₩30,151 | ₩30,151 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,486 | ₩30,486 | ₩30,486 | ₩30,486 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,337 | ₩30,337 | ₩30,172 | ₩30,172 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,565 | ₩30,565 | ₩30,458 | ₩30,458 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,377 | ₩30,377 | ₩30,257 | ₩30,281 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,558 | ₩30,558 | ₩30,468 | ₩30,468 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,310 | ₩30,350 | ₩30,211 | ₩30,211 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,471 | ₩30,538 | ₩30,336 | ₩30,336 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,820 | ₩30,847 | ₩30,733 | ₩30,793 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,801 | ₩29,988 | ₩29,801 | ₩29,988 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,975 | ₩29,975 | ₩29,734 | ₩29,786 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,125 | ₩30,125 | ₩30,125 | ₩30,125 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩30,002 | ₩30,196 | ₩30,002 | ₩30,188 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,506 | ₩30,000 | ₩29,506 | ₩30,000 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,184 | ₩29,184 | ₩29,021 | ₩29,021 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,526 | ₩28,526 | ₩28,382 | ₩28,382 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,620 | ₩28,835 | ₩28,620 | ₩28,776 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,580 | ₩28,808 | ₩28,580 | ₩28,710 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,392 | ₩28,441 | ₩28,392 | ₩28,441 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,090 | ₩29,378 | ₩29,036 | ₩29,378 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,996 | ₩29,237 | ₩28,996 | ₩29,079 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,164 | ₩28,408 | ₩28,164 | ₩28,408 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,534 | ₩27,856 | ₩27,480 | ₩27,856 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,716 | ₩26,757 | ₩26,716 | ₩26,757 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,488 | ₩26,552 | ₩26,488 | ₩26,552 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,815 | ₩26,815 | ₩26,815 | ₩26,815 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,400 | ₩27,400 | ₩27,400 | ₩27,400 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,749 | ₩27,869 | ₩27,700 | ₩27,700 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,574 | ₩27,574 | ₩27,573 | ₩27,573 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,722 | ₩27,722 | ₩27,561 | ₩27,561 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,641 | ₩27,652 | ₩27,641 | ₩27,652 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,561 | ₩27,561 | ₩27,547 | ₩27,547 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,829 | ₩27,950 | ₩27,775 | ₩27,775 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩28,017 | ₩28,017 | ₩27,822 | ₩27,822 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,735 | ₩27,962 | ₩27,735 | ₩27,962 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,231 | ₩28,312 | ₩28,124 | ₩28,163 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,614 | ₩27,962 | ₩27,614 | ₩27,962 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,614 | ₩27,678 | ₩27,507 | ₩27,678 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,588 | ₩27,588 | ₩27,566 | ₩27,566 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,837 | ₩26,998 | ₩26,837 | ₩26,866 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,816 | ₩26,837 | ₩26,816 | ₩26,823 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,603 | ₩26,008 | ₩25,603 | ₩26,008 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,750 | ₩25,750 | ₩25,495 | ₩25,599 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,086 | ₩26,086 | ₩25,899 | ₩25,899 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,112 | ₩26,407 | ₩26,112 | ₩26,265 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,555 | ₩26,662 | ₩26,474 | ₩26,528 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,501 | ₩26,729 | ₩26,448 | ₩26,595 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,024 | ₩27,024 | ₩26,654 | ₩26,654 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,743 | ₩26,976 | ₩26,743 | ₩26,976 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,568 | ₩26,702 | ₩26,568 | ₩26,635 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,220 | ₩26,575 | ₩26,193 | ₩26,575 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,300 | ₩26,685 | ₩26,287 | ₩26,685 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,555 | ₩26,609 | ₩26,379 | ₩26,379 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,615 | ₩26,615 | ₩26,554 | ₩26,554 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,783 | ₩26,783 | ₩26,764 | ₩26,764 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,105 | ₩27,105 | ₩26,633 | ₩26,633 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,172 | ₩27,212 | ₩27,095 | ₩27,095 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,145 | ₩27,228 | ₩27,145 | ₩27,228 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,869 | ₩27,869 | ₩27,829 | ₩27,848 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,762 | ₩27,762 | ₩27,521 | ₩27,678 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,239 | ₩27,480 | ₩27,239 | ₩27,361 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩27,011 | ₩27,295 | ₩27,011 | ₩27,295 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,105 | ₩27,293 | ₩27,105 | ₩27,224 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,132 | ₩27,232 | ₩27,132 | ₩27,169 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,360 | ₩27,534 | ₩27,266 | ₩27,368 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,957 | ₩27,319 | ₩26,957 | ₩27,275 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,682 | ₩27,708 | ₩27,661 | ₩27,707 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,708 | ₩27,708 | ₩27,570 | ₩27,570 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,091 | ₩27,455 | ₩27,091 | ₩27,455 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,400 | ₩27,400 | ₩27,344 | ₩27,344 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,641 | ₩27,641 | ₩27,616 | ₩27,616 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,641 | ₩27,710 | ₩27,641 | ₩27,710 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,775 | ₩27,775 | ₩27,643 | ₩27,643 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,829 | ₩27,910 | ₩27,762 | ₩27,762 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,151 | ₩28,151 | ₩27,675 | ₩27,704 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,144 | ₩28,144 | ₩27,847 | ₩27,847 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,138 | ₩28,218 | ₩28,138 | ₩28,218 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,030 | ₩28,111 | ₩27,977 | ₩28,006 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,151 | ₩28,218 | ₩28,138 | ₩28,174 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,977 | ₩28,191 | ₩27,977 | ₩28,163 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,258 | ₩28,407 | ₩28,252 | ₩28,407 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,245 | ₩28,313 | ₩28,245 | ₩28,313 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,453 | ₩28,453 | ₩28,367 | ₩28,367 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,272 | ₩28,419 | ₩28,272 | ₩28,415 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,138 | ₩28,272 | ₩28,030 | ₩28,272 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,634 | ₩28,634 | ₩27,990 | ₩28,142 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩29,016 | ₩29,016 | ₩28,960 | ₩28,960 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,143 | ₩29,143 | ₩28,746 | ₩28,746 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,506 | ₩29,625 | ₩29,506 | ₩29,625 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,653 | ₩29,653 | ₩29,499 | ₩29,506 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,103 | ₩29,106 | ₩29,050 | ₩29,106 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,433 | ₩28,791 | ₩28,433 | ₩28,791 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,231 | ₩28,312 | ₩28,205 | ₩28,305 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,413 | ₩27,936 | ₩27,413 | ₩27,936 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,440 | ₩27,526 | ₩27,427 | ₩27,526 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,614 | ₩27,749 | ₩27,507 | ₩27,659 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,205 | ₩28,205 | ₩27,977 | ₩28,018 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,494 | ₩27,641 | ₩27,494 | ₩27,641 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,655 | ₩27,657 | ₩27,655 | ₩27,657 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,521 | ₩27,853 | ₩27,521 | ₩27,853 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,218 | ₩28,325 | ₩28,163 | ₩28,163 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,574 | ₩28,034 | ₩27,574 | ₩28,034 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,132 | ₩27,132 | ₩27,065 | ₩27,122 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,306 | ₩27,306 | ₩27,112 | ₩27,167 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩27,004 | ₩27,004 | ₩26,963 | ₩26,963 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,561 | ₩27,641 | ₩27,428 | ₩27,428 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,346 | ₩27,360 | ₩27,266 | ₩27,329 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,950 | ₩28,164 | ₩27,836 | ₩27,997 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩28,003 | ₩28,003 | ₩27,413 | ₩27,464 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,923 | ₩28,148 | ₩27,923 | ₩28,148 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,540 | ₩28,567 | ₩28,278 | ₩28,278 | -0.92% | 5.6천 |
|---|
| 2026.03.17 | ₩29,060 | ₩29,060 | ₩28,864 | ₩28,864 | -0.67% | 700 |
|---|
| 2026.03.16 | ₩29,147 | ₩29,147 | ₩29,147 | ₩29,147 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩28,848 | ₩28,982 | ₩28,614 | ₩28,619 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,446 | ₩28,446 | ₩28,360 | ₩28,360 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,750 | ₩28,750 | ₩28,750 | ₩28,750 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,996 | ₩29,009 | ₩28,749 | ₩28,749 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,298 | ₩28,909 | ₩28,298 | ₩28,909 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,910 | ₩28,036 | ₩27,910 | ₩28,036 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,722 | ₩27,963 | ₩27,722 | ₩27,963 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,674 | ₩28,996 | ₩28,674 | ₩28,877 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,990 | ₩28,473 | ₩27,601 | ₩28,366 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,473 | ₩28,808 | ₩28,473 | ₩28,779 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,197 | ₩29,251 | ₩29,197 | ₩29,200 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,170 | ₩29,345 | ₩29,170 | ₩29,304 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩29,009 | ₩29,173 | ₩29,003 | ₩29,173 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,419 | ₩28,834 | ₩28,419 | ₩28,834 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,822 | ₩28,822 | ₩28,740 | ₩28,740 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,795 | ₩29,013 | ₩28,795 | ₩29,013 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,063 | ₩29,110 | ₩29,009 | ₩29,040 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,889 | ₩29,210 | ₩28,889 | ₩28,978 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,862 | ₩28,996 | ₩28,862 | ₩28,962 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,889 | ₩28,976 | ₩28,881 | ₩28,881 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,747 | ₩29,787 | ₩29,103 | ₩29,103 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,995 | ₩29,995 | ₩29,995 | ₩29,995 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,471 | ₩30,592 | ₩30,458 | ₩30,485 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,398 | ₩30,062 | ₩29,398 | ₩30,002 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,982 | ₩29,350 | ₩28,848 | ₩29,327 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩29,009 | ₩29,063 | ₩28,592 | ₩28,592 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,345 | ₩29,345 | ₩29,164 | ₩29,164 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,110 | ₩30,164 | ₩29,882 | ₩30,164 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,887 | ₩31,236 | ₩30,874 | ₩31,142 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,598 | ₩31,598 | ₩30,914 | ₩31,034 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,510 | ₩32,541 | ₩32,134 | ₩32,541 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,968 | ₩32,968 | ₩32,881 | ₩32,884 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,825 | ₩32,858 | ₩32,751 | ₩32,751 | -0.22% | 2.8천 |
|---|
| 2026.01.26 | ₩32,496 | ₩32,637 | ₩32,496 | ₩32,594 | +0.30% | 1.5천 |
|---|
| 2026.01.23 | ₩31,893 | ₩32,268 | ₩31,893 | ₩32,243 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,772 | ₩31,812 | ₩31,705 | ₩31,760 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,987 | ₩31,987 | ₩31,725 | ₩31,850 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,241 | ₩32,416 | ₩32,161 | ₩32,165 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,899 | ₩33,064 | ₩32,778 | ₩32,794 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,785 | ₩33,033 | ₩32,785 | ₩32,872 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,966 | ₩32,966 | ₩32,704 | ₩32,750 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,765 | ₩32,778 | ₩32,651 | ₩32,699 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,563 | ₩32,971 | ₩32,563 | ₩32,971 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,309 | ₩32,483 | ₩32,309 | ₩32,386 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,429 | ₩32,429 | ₩32,215 | ₩32,322 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,483 | ₩32,483 | ₩32,302 | ₩32,365 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩33,019 | ₩33,019 | ₩32,832 | ₩32,854 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,738 | ₩33,080 | ₩32,738 | ₩33,046 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,912 | ₩32,997 | ₩32,671 | ₩32,818 | -0.29% | 5.4천 |
|---|
| 2025.12.31 | ₩32,456 | ₩32,523 | ₩32,413 | ₩32,413 | -0.13% | 5.6천 |
|---|
| 2025.12.30 | ₩32,684 | ₩32,684 | ₩32,632 | ₩32,640 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,697 | ₩32,838 | ₩31,989 | ₩32,802 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,765 | ₩32,846 | ₩32,759 | ₩32,846 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,583 | ₩32,617 | ₩32,456 | ₩32,608 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,537 | ₩32,558 | ₩32,471 | ₩32,558 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,309 | ₩32,469 | ₩32,309 | ₩32,412 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,604 | ₩32,604 | ₩32,546 | ₩32,546 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,751 | ₩32,751 | ₩32,645 | ₩32,645 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,832 | ₩32,832 | ₩32,416 | ₩32,416 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,939 | ₩32,939 | ₩32,778 | ₩32,911 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,301 | ₩33,301 | ₩33,086 | ₩33,124 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,282 | ₩33,328 | ₩33,166 | ₩33,166 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,677 | ₩33,837 | ₩33,589 | ₩33,589 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,791 | ₩33,854 | ₩33,757 | ₩33,808 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,864 | ₩33,978 | ₩33,851 | ₩33,978 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,039 | ₩34,040 | ₩33,985 | ₩34,040 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,213 | ₩34,213 | ₩33,985 | ₩34,051 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,072 | ₩34,116 | ₩33,945 | ₩34,116 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,052 | ₩34,115 | ₩34,013 | ₩34,071 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,387 | ₩34,468 | ₩34,335 | ₩34,375 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,468 | ₩34,676 | ₩34,387 | ₩34,568 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,441 | ₩34,542 | ₩34,441 | ₩34,524 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,280 | ₩34,347 | ₩34,280 | ₩34,311 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,905 | ₩34,161 | ₩33,784 | ₩34,161 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,837 | ₩34,198 | ₩33,811 | ₩34,198 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,516 | ₩33,757 | ₩33,475 | ₩33,631 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,609 | ₩33,717 | ₩33,035 | ₩33,035 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,730 | ₩33,776 | ₩33,583 | ₩33,658 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,918 | ₩34,212 | ₩33,918 | ₩34,146 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,401 | ₩34,548 | ₩34,188 | ₩34,188 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,508 | ₩34,862 | ₩34,508 | ₩34,783 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,138 | ₩35,138 | ₩34,682 | ₩34,703 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,447 | ₩35,466 | ₩35,419 | ₩35,466 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,138 | ₩35,311 | ₩35,138 | ₩35,311 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,031 | ₩35,145 | ₩34,939 | ₩35,145 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,830 | ₩35,006 | ₩34,562 | ₩35,006 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,474 | ₩35,474 | ₩35,152 | ₩35,159 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,420 | ₩35,433 | ₩35,273 | ₩35,425 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,286 | ₩35,541 | ₩35,185 | ₩35,306 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,782 | ₩35,782 | ₩35,380 | ₩35,576 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,594 | ₩35,594 | ₩35,380 | ₩35,530 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,313 | ₩35,313 | ₩34,937 | ₩34,937 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,117 | ₩36,359 | ₩35,930 | ₩36,085 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,466 | ₩36,466 | ₩36,345 | ₩36,400 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,386 | ₩36,399 | ₩36,319 | ₩36,343 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,341 | ₩36,341 | ₩36,117 | ₩36,151 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,131 | ₩36,340 | ₩36,131 | ₩36,340 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,480 | ₩36,526 | ₩36,092 | ₩36,092 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,936 | ₩36,936 | ₩36,812 | ₩36,812 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,520 | ₩36,687 | ₩36,426 | ₩36,614 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩36,024 | ₩36,254 | ₩36,010 | ₩36,183 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,439 | ₩36,439 | ₩36,097 | ₩36,170 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,573 | ₩36,721 | ₩36,453 | ₩36,551 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,675 | ₩36,359 | ₩35,675 | ₩36,065 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,198 | ₩36,238 | ₩36,037 | ₩36,162 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,560 | ₩36,560 | ₩35,606 | ₩35,664 | -2.45% | 5.4천 |
|---|