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 | ₩30,577 | ₩30,663 | ₩30,577 | ₩30,663 | +0.28% | 800 |
| 2026.10.08 | ₩29,773 | ₩29,925 | ₩29,773 | ₩29,925 | +0.51% | 400 |
| 2026.10.07 | ₩29,773 | ₩29,963 | ₩29,773 | ₩29,963 | +0.64% | 800 |
| 2026.10.06 | ₩29,866 | ₩29,901 | ₩29,866 | ₩29,901 | +0.12% | 500 |
| 2026.10.05 | ₩29,719 | ₩30,074 | ₩29,719 | ₩30,074 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,061 | ₩30,061 | ₩29,866 | ₩30,003 | -0.19% | 700 |
| 2026.10.01 | ₩29,826 | ₩29,853 | ₩29,826 | ₩29,853 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,679 | ₩29,679 | ₩29,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,633 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,451 | ₩29,451 | ₩29,403 | ₩29,403 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,558 | ₩29,558 | ₩29,464 | ₩29,480 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,571 | ₩29,571 | ₩29,571 | ₩29,571 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,907 | ₩30,067 | ₩29,652 | ₩29,755 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,027 | ₩30,100 | ₩29,974 | ₩30,100 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,604 | ₩30,604 | ₩30,389 | ₩30,466 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,175 | ₩30,369 | ₩30,175 | ₩30,369 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,853 | ₩29,935 | ₩29,853 | ₩29,935 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,210 | ₩30,212 | ₩30,193 | ₩30,193 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,175 | ₩30,175 | ₩29,779 | ₩29,885 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,416 | ₩30,496 | ₩30,416 | ₩30,452 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,523 | ₩30,885 | ₩30,523 | ₩30,834 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,282 | ₩30,282 | ₩30,215 | ₩30,224 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,411 | ₩29,612 | ₩29,411 | ₩29,543 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,575 | ₩29,575 | ₩29,575 | ₩29,575 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,121 | ₩30,263 | ₩30,121 | ₩30,263 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,181 | ₩30,315 | ₩30,181 | ₩30,315 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,047 | ₩30,141 | ₩30,034 | ₩30,034 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,873 | ₩29,940 | ₩29,873 | ₩29,940 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,242 | ₩30,242 | ₩29,970 | ₩29,970 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,108 | ₩30,109 | ₩30,108 | ₩30,109 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,349 | ₩30,349 | ₩30,235 | ₩30,236 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,920 | ₩29,948 | ₩29,920 | ₩29,948 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,242 | ₩30,262 | ₩30,136 | ₩30,136 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,471 | ₩30,471 | ₩30,471 | ₩30,471 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,322 | ₩30,322 | ₩30,157 | ₩30,157 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,550 | ₩30,550 | ₩30,443 | ₩30,443 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,362 | ₩30,362 | ₩30,242 | ₩30,266 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,543 | ₩30,543 | ₩30,453 | ₩30,453 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,295 | ₩30,336 | ₩30,196 | ₩30,196 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,456 | ₩30,523 | ₩30,321 | ₩30,321 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,805 | ₩30,832 | ₩30,718 | ₩30,778 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,786 | ₩29,974 | ₩29,786 | ₩29,974 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,960 | ₩29,960 | ₩29,719 | ₩29,771 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩29,987 | ₩30,181 | ₩29,987 | ₩30,173 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,491 | ₩29,986 | ₩29,491 | ₩29,986 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,169 | ₩29,169 | ₩29,007 | ₩29,007 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,512 | ₩28,512 | ₩28,368 | ₩28,368 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,606 | ₩28,821 | ₩28,606 | ₩28,762 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,566 | ₩28,794 | ₩28,566 | ₩28,696 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,378 | ₩28,427 | ₩28,378 | ₩28,427 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,075 | ₩29,364 | ₩29,022 | ₩29,364 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,982 | ₩29,223 | ₩28,982 | ₩29,065 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,151 | ₩28,394 | ₩28,151 | ₩28,394 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,520 | ₩27,842 | ₩27,467 | ₩27,842 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,703 | ₩26,744 | ₩26,703 | ₩26,744 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,475 | ₩26,539 | ₩26,475 | ₩26,539 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,802 | ₩26,802 | ₩26,802 | ₩26,802 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,386 | ₩27,386 | ₩27,386 | ₩27,386 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,735 | ₩27,856 | ₩27,687 | ₩27,687 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,561 | ₩27,561 | ₩27,559 | ₩27,559 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,708 | ₩27,708 | ₩27,547 | ₩27,547 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,628 | ₩27,638 | ₩27,628 | ₩27,638 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,547 | ₩27,547 | ₩27,534 | ₩27,534 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,815 | ₩27,936 | ₩27,762 | ₩27,762 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩28,003 | ₩28,003 | ₩27,809 | ₩27,809 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,722 | ₩27,948 | ₩27,722 | ₩27,948 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,959 | ₩27,959 | ₩27,959 | ₩27,959 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,218 | ₩28,298 | ₩28,110 | ₩28,149 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,601 | ₩27,948 | ₩27,601 | ₩27,948 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,601 | ₩27,664 | ₩27,494 | ₩27,664 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,574 | ₩27,574 | ₩27,553 | ₩27,553 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,823 | ₩26,984 | ₩26,823 | ₩26,853 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,803 | ₩26,823 | ₩26,803 | ₩26,810 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,590 | ₩25,995 | ₩25,590 | ₩25,995 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,738 | ₩25,738 | ₩25,483 | ₩25,586 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,073 | ₩26,073 | ₩25,886 | ₩25,886 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,100 | ₩26,394 | ₩26,100 | ₩26,252 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,542 | ₩26,649 | ₩26,461 | ₩26,515 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,488 | ₩26,716 | ₩26,435 | ₩26,582 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,011 | ₩27,011 | ₩26,641 | ₩26,641 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,730 | ₩26,963 | ₩26,730 | ₩26,963 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,555 | ₩26,689 | ₩26,555 | ₩26,622 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,207 | ₩26,562 | ₩26,180 | ₩26,562 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,287 | ₩26,672 | ₩26,274 | ₩26,672 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,542 | ₩26,596 | ₩26,366 | ₩26,366 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,602 | ₩26,602 | ₩26,541 | ₩26,541 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,770 | ₩26,770 | ₩26,751 | ₩26,751 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,092 | ₩27,092 | ₩26,620 | ₩26,620 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,159 | ₩27,199 | ₩27,082 | ₩27,082 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,132 | ₩27,215 | ₩27,132 | ₩27,215 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,856 | ₩27,856 | ₩27,815 | ₩27,834 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,748 | ₩27,748 | ₩27,507 | ₩27,664 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,226 | ₩27,467 | ₩27,226 | ₩27,348 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩26,998 | ₩27,282 | ₩26,998 | ₩27,282 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,092 | ₩27,279 | ₩27,092 | ₩27,211 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,118 | ₩27,219 | ₩27,118 | ₩27,156 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,346 | ₩27,520 | ₩27,252 | ₩27,354 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,944 | ₩27,306 | ₩26,944 | ₩27,262 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,668 | ₩27,695 | ₩27,648 | ₩27,693 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,695 | ₩27,695 | ₩27,557 | ₩27,557 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,078 | ₩27,441 | ₩27,078 | ₩27,441 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,386 | ₩27,386 | ₩27,330 | ₩27,330 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,628 | ₩27,628 | ₩27,602 | ₩27,602 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,628 | ₩27,696 | ₩27,628 | ₩27,696 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,762 | ₩27,762 | ₩27,629 | ₩27,629 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,815 | ₩27,896 | ₩27,748 | ₩27,748 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,137 | ₩28,137 | ₩27,661 | ₩27,691 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,130 | ₩28,130 | ₩27,833 | ₩27,833 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,124 | ₩28,204 | ₩28,124 | ₩28,204 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,016 | ₩28,097 | ₩27,963 | ₩27,992 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,137 | ₩28,204 | ₩28,124 | ₩28,160 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,963 | ₩28,177 | ₩27,963 | ₩28,149 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,244 | ₩28,393 | ₩28,238 | ₩28,393 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,231 | ₩28,299 | ₩28,231 | ₩28,299 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,439 | ₩28,439 | ₩28,353 | ₩28,353 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,258 | ₩28,405 | ₩28,258 | ₩28,401 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,124 | ₩28,258 | ₩28,016 | ₩28,258 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,620 | ₩28,620 | ₩27,976 | ₩28,128 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩29,002 | ₩29,002 | ₩28,945 | ₩28,945 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,129 | ₩29,129 | ₩28,732 | ₩28,732 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,491 | ₩29,610 | ₩29,491 | ₩29,610 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,638 | ₩29,638 | ₩29,484 | ₩29,491 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,089 | ₩29,092 | ₩29,035 | ₩29,092 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,419 | ₩28,777 | ₩28,419 | ₩28,777 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,218 | ₩28,298 | ₩28,191 | ₩28,291 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,400 | ₩27,923 | ₩27,400 | ₩27,923 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,427 | ₩27,512 | ₩27,413 | ₩27,512 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,601 | ₩27,735 | ₩27,494 | ₩27,645 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,191 | ₩28,191 | ₩27,963 | ₩28,004 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,480 | ₩27,628 | ₩27,480 | ₩27,628 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,641 | ₩27,644 | ₩27,641 | ₩27,644 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,507 | ₩27,840 | ₩27,507 | ₩27,840 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,204 | ₩28,311 | ₩28,149 | ₩28,149 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,561 | ₩28,020 | ₩27,561 | ₩28,020 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,118 | ₩27,118 | ₩27,051 | ₩27,109 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,293 | ₩27,293 | ₩27,098 | ₩27,153 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩26,991 | ₩26,991 | ₩26,949 | ₩26,949 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,547 | ₩27,628 | ₩27,415 | ₩27,415 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,333 | ₩27,346 | ₩27,252 | ₩27,315 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,936 | ₩28,151 | ₩27,822 | ₩27,983 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩27,990 | ₩27,990 | ₩27,400 | ₩27,451 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,909 | ₩28,134 | ₩27,909 | ₩28,134 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,526 | ₩28,553 | ₩28,264 | ₩28,264 | -0.92% | 5.6천 |
|---|
| 2026.03.17 | ₩29,046 | ₩29,046 | ₩28,850 | ₩28,850 | -0.67% | 700 |
|---|
| 2026.03.16 | ₩29,133 | ₩29,133 | ₩29,133 | ₩29,133 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩28,834 | ₩28,968 | ₩28,600 | ₩28,605 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,432 | ₩28,432 | ₩28,346 | ₩28,346 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,736 | ₩28,736 | ₩28,736 | ₩28,736 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,982 | ₩28,995 | ₩28,735 | ₩28,735 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,285 | ₩28,894 | ₩28,285 | ₩28,894 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,896 | ₩28,022 | ₩27,896 | ₩28,022 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,708 | ₩27,949 | ₩27,708 | ₩27,949 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,660 | ₩28,982 | ₩28,660 | ₩28,862 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,976 | ₩28,459 | ₩27,587 | ₩28,352 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,459 | ₩28,794 | ₩28,459 | ₩28,764 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,183 | ₩29,236 | ₩29,183 | ₩29,185 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,156 | ₩29,330 | ₩29,156 | ₩29,290 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩28,995 | ₩29,159 | ₩28,988 | ₩29,159 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,405 | ₩28,819 | ₩28,405 | ₩28,819 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,807 | ₩28,807 | ₩28,726 | ₩28,726 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,781 | ₩28,999 | ₩28,781 | ₩28,999 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,049 | ₩29,096 | ₩28,995 | ₩29,026 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,874 | ₩29,196 | ₩28,874 | ₩28,964 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,848 | ₩28,982 | ₩28,848 | ₩28,948 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,874 | ₩28,962 | ₩28,866 | ₩28,866 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,732 | ₩29,773 | ₩29,089 | ₩29,089 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,456 | ₩30,577 | ₩30,443 | ₩30,470 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,384 | ₩30,047 | ₩29,384 | ₩29,987 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,968 | ₩29,336 | ₩28,834 | ₩29,313 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩28,995 | ₩29,049 | ₩28,578 | ₩28,578 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,330 | ₩29,330 | ₩29,149 | ₩29,149 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,096 | ₩30,149 | ₩29,868 | ₩30,149 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,872 | ₩31,220 | ₩30,858 | ₩31,126 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,582 | ₩31,582 | ₩30,899 | ₩31,019 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,494 | ₩32,525 | ₩32,118 | ₩32,525 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,952 | ₩32,952 | ₩32,865 | ₩32,868 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,809 | ₩32,842 | ₩32,735 | ₩32,735 | -0.22% | 2.8천 |
|---|
| 2026.01.26 | ₩32,480 | ₩32,621 | ₩32,480 | ₩32,578 | +0.30% | 1.5천 |
|---|
| 2026.01.23 | ₩31,877 | ₩32,252 | ₩31,877 | ₩32,227 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,756 | ₩31,797 | ₩31,689 | ₩31,744 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,971 | ₩31,971 | ₩31,710 | ₩31,834 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,226 | ₩32,400 | ₩32,145 | ₩32,149 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,882 | ₩33,047 | ₩32,762 | ₩32,778 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,769 | ₩33,017 | ₩32,769 | ₩32,856 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,949 | ₩32,949 | ₩32,688 | ₩32,734 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,748 | ₩32,762 | ₩32,634 | ₩32,683 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,547 | ₩32,955 | ₩32,547 | ₩32,955 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,293 | ₩32,467 | ₩32,293 | ₩32,370 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,413 | ₩32,413 | ₩32,199 | ₩32,306 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,467 | ₩32,467 | ₩32,286 | ₩32,349 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩33,003 | ₩33,003 | ₩32,815 | ₩32,838 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,722 | ₩33,063 | ₩32,722 | ₩33,030 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,896 | ₩32,980 | ₩32,655 | ₩32,802 | -0.29% | 5.4천 |
|---|
| 2025.12.31 | ₩32,440 | ₩32,507 | ₩32,397 | ₩32,397 | -0.13% | 5.6천 |
|---|
| 2025.12.30 | ₩32,668 | ₩32,668 | ₩32,616 | ₩32,624 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,681 | ₩32,822 | ₩31,974 | ₩32,786 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,748 | ₩32,830 | ₩32,743 | ₩32,830 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,567 | ₩32,601 | ₩32,440 | ₩32,592 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,521 | ₩32,542 | ₩32,455 | ₩32,542 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,293 | ₩32,454 | ₩32,293 | ₩32,396 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,588 | ₩32,588 | ₩32,530 | ₩32,530 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,735 | ₩32,735 | ₩32,629 | ₩32,629 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,815 | ₩32,815 | ₩32,400 | ₩32,400 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,923 | ₩32,923 | ₩32,762 | ₩32,895 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,285 | ₩33,285 | ₩33,070 | ₩33,108 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,266 | ₩33,311 | ₩33,149 | ₩33,149 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,660 | ₩33,821 | ₩33,573 | ₩33,573 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,774 | ₩33,837 | ₩33,740 | ₩33,791 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,848 | ₩33,962 | ₩33,834 | ₩33,962 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,022 | ₩34,023 | ₩33,968 | ₩34,023 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,196 | ₩34,196 | ₩33,968 | ₩34,034 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,055 | ₩34,100 | ₩33,928 | ₩34,100 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,035 | ₩34,098 | ₩33,996 | ₩34,054 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,370 | ₩34,451 | ₩34,318 | ₩34,358 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,451 | ₩34,659 | ₩34,370 | ₩34,551 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,424 | ₩34,525 | ₩34,424 | ₩34,507 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,263 | ₩34,330 | ₩34,263 | ₩34,294 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,888 | ₩34,144 | ₩33,767 | ₩34,144 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,821 | ₩34,181 | ₩33,794 | ₩34,181 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,499 | ₩33,740 | ₩33,459 | ₩33,614 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,593 | ₩33,700 | ₩33,019 | ₩33,019 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,714 | ₩33,759 | ₩33,566 | ₩33,641 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,901 | ₩34,195 | ₩33,901 | ₩34,129 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,384 | ₩34,531 | ₩34,171 | ₩34,171 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,491 | ₩34,845 | ₩34,491 | ₩34,766 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,121 | ₩35,121 | ₩34,665 | ₩34,685 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,429 | ₩35,448 | ₩35,401 | ₩35,448 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,121 | ₩35,294 | ₩35,121 | ₩35,294 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,014 | ₩35,128 | ₩34,921 | ₩35,128 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,813 | ₩34,988 | ₩34,545 | ₩34,988 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,456 | ₩35,456 | ₩35,135 | ₩35,141 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,403 | ₩35,416 | ₩35,255 | ₩35,408 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,269 | ₩35,523 | ₩35,168 | ₩35,289 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,765 | ₩35,765 | ₩35,362 | ₩35,558 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,577 | ₩35,577 | ₩35,362 | ₩35,513 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,295 | ₩35,295 | ₩34,920 | ₩34,920 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,100 | ₩36,341 | ₩35,912 | ₩36,067 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,448 | ₩36,448 | ₩36,328 | ₩36,383 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,368 | ₩36,381 | ₩36,301 | ₩36,325 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,324 | ₩36,324 | ₩36,100 | ₩36,133 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,113 | ₩36,322 | ₩36,113 | ₩36,322 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,462 | ₩36,509 | ₩36,074 | ₩36,074 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,917 | ₩36,917 | ₩36,794 | ₩36,794 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,502 | ₩36,669 | ₩36,408 | ₩36,596 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩36,006 | ₩36,236 | ₩35,992 | ₩36,165 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,421 | ₩36,421 | ₩36,080 | ₩36,152 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,555 | ₩36,703 | ₩36,435 | ₩36,533 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,657 | ₩36,341 | ₩35,657 | ₩36,047 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,180 | ₩36,220 | ₩36,019 | ₩36,144 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,542 | ₩36,542 | ₩35,589 | ₩35,647 | -2.45% | 5.4천 |
|---|