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 | ₩30,588 | ₩30,674 | ₩30,588 | ₩30,674 | +0.28% | 800 |
| 2026.10.08 | ₩29,783 | ₩29,936 | ₩29,783 | ₩29,936 | +0.51% | 400 |
| 2026.10.07 | ₩29,783 | ₩29,974 | ₩29,783 | ₩29,974 | +0.64% | 800 |
| 2026.10.06 | ₩29,877 | ₩29,912 | ₩29,877 | ₩29,912 | +0.12% | 500 |
| 2026.10.05 | ₩29,730 | ₩30,085 | ₩29,730 | ₩30,085 | +1.20% | 5.6천 |
| 2026.10.02 | ₩30,071 | ₩30,071 | ₩29,877 | ₩30,014 | -0.19% | 700 |
| 2026.10.01 | ₩29,837 | ₩29,864 | ₩29,837 | ₩29,864 | +0.09% | 2.2천 |
| 2026.09.30 | ₩29,689 | ₩29,689 | ₩29,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,644 |
| -0.15% |
| 600 |
| 2026.09.29 | ₩29,461 | ₩29,461 | ₩29,413 | ₩29,413 | -0.16% | 900 |
|---|
| 2026.09.28 | ₩29,569 | ₩29,569 | ₩29,475 | ₩29,491 | -0.26% | 1.4천 |
|---|
| 2026.09.25 | ₩29,582 | ₩29,582 | ₩29,582 | ₩29,582 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩29,917 | ₩30,078 | ₩29,662 | ₩29,766 | -0.51% | 1.2천 |
|---|
| 2026.09.23 | ₩30,038 | ₩30,110 | ₩29,984 | ₩30,110 | +0.24% | 700 |
|---|
| 2026.09.22 | ₩30,615 | ₩30,615 | ₩30,400 | ₩30,476 | -0.45% | 1.2천 |
|---|
| 2026.09.21 | ₩30,185 | ₩30,380 | ₩30,185 | ₩30,380 | +0.64% | 600 |
|---|
| 2026.09.18 | ₩29,864 | ₩29,945 | ₩29,864 | ₩29,945 | +0.27% | 600 |
|---|
| 2026.09.17 | ₩30,220 | ₩30,223 | ₩30,204 | ₩30,204 | -0.05% | 700 |
|---|
| 2026.09.16 | ₩30,185 | ₩30,185 | ₩29,790 | ₩29,896 | -0.96% | 1.1천 |
|---|
| 2026.09.15 | ₩30,427 | ₩30,507 | ₩30,427 | ₩30,463 | +0.12% | 900 |
|---|
| 2026.09.14 | ₩30,534 | ₩30,896 | ₩30,534 | ₩30,845 | +1.02% | 2.4천 |
|---|
| 2026.09.11 | ₩30,293 | ₩30,293 | ₩30,226 | ₩30,235 | -0.19% | 700 |
|---|
| 2026.09.10 | ₩29,421 | ₩29,622 | ₩29,421 | ₩29,554 | +0.45% | 6.5천 |
|---|
| 2026.09.09 | ₩29,586 | ₩29,586 | ₩29,586 | ₩29,586 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩30,132 | ₩30,274 | ₩30,132 | ₩30,274 | +0.47% | 800 |
|---|
| 2026.09.04 | ₩30,192 | ₩30,326 | ₩30,192 | ₩30,326 | +0.44% | 900 |
|---|
| 2026.09.03 | ₩30,058 | ₩30,152 | ₩30,045 | ₩30,045 | -0.04% | 2.1천 |
|---|
| 2026.09.02 | ₩29,884 | ₩29,951 | ₩29,884 | ₩29,951 | +0.22% | 300 |
|---|
| 2026.09.01 | ₩30,253 | ₩30,253 | ₩29,980 | ₩29,980 | -0.90% | 700 |
|---|
| 2026.08.31 | ₩30,118 | ₩30,120 | ₩30,118 | ₩30,120 | +0.00% | 200 |
|---|
| 2026.08.28 | ₩30,360 | ₩30,360 | ₩30,246 | ₩30,247 | -0.37% | 1.7천 |
|---|
| 2026.08.27 | ₩29,931 | ₩29,959 | ₩29,931 | ₩29,959 | +0.09% | 900 |
|---|
| 2026.08.26 | ₩30,253 | ₩30,273 | ₩30,147 | ₩30,147 | -0.35% | 2.2천 |
|---|
| 2026.08.25 | ₩30,482 | ₩30,482 | ₩30,482 | ₩30,482 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,333 | ₩30,333 | ₩30,168 | ₩30,168 | -0.54% | 500 |
|---|
| 2026.08.21 | ₩30,561 | ₩30,561 | ₩30,454 | ₩30,454 | -0.35% | 4천 |
|---|
| 2026.08.20 | ₩30,373 | ₩30,373 | ₩30,253 | ₩30,277 | -0.32% | 1.9천 |
|---|
| 2026.08.19 | ₩30,554 | ₩30,554 | ₩30,464 | ₩30,464 | -0.29% | 200 |
|---|
| 2026.08.18 | ₩30,306 | ₩30,346 | ₩30,207 | ₩30,207 | -0.33% | 1천 |
|---|
| 2026.08.17 | ₩30,467 | ₩30,534 | ₩30,332 | ₩30,332 | -0.44% | 3.4천 |
|---|
| 2026.08.14 | ₩30,816 | ₩30,843 | ₩30,729 | ₩30,789 | -0.09% | 5.4천 |
|---|
| 2026.08.13 | ₩29,797 | ₩29,984 | ₩29,797 | ₩29,984 | +0.63% | 2.9천 |
|---|
| 2026.08.12 | ₩29,971 | ₩29,971 | ₩29,730 | ₩29,782 | -0.63% | 1.6천 |
|---|
| 2026.08.11 | ₩30,121 | ₩30,121 | ₩30,121 | ₩30,121 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩29,998 | ₩30,192 | ₩29,998 | ₩30,184 | +0.62% | 2.6천 |
|---|
| 2026.08.07 | ₩29,502 | ₩29,996 | ₩29,502 | ₩29,996 | +1.68% | 2.5천 |
|---|
| 2026.08.06 | ₩29,180 | ₩29,180 | ₩29,017 | ₩29,017 | -0.56% | 300 |
|---|
| 2026.08.05 | ₩28,523 | ₩28,523 | ₩28,378 | ₩28,378 | -0.51% | 400 |
|---|
| 2026.08.04 | ₩28,617 | ₩28,831 | ₩28,617 | ₩28,772 | +0.54% | 1.1천 |
|---|
| 2026.08.03 | ₩28,576 | ₩28,804 | ₩28,576 | ₩28,706 | +0.46% | 900 |
|---|
| 2026.07.31 | ₩28,389 | ₩28,437 | ₩28,389 | ₩28,437 | +0.17% | 300 |
|---|
| 2026.07.30 | ₩29,086 | ₩29,374 | ₩29,032 | ₩29,374 | +0.99% | 3.8천 |
|---|
| 2026.07.29 | ₩28,992 | ₩29,233 | ₩28,992 | ₩29,075 | +0.29% | 2.2천 |
|---|
| 2026.07.28 | ₩28,161 | ₩28,405 | ₩28,161 | ₩28,405 | +0.87% | 500 |
|---|
| 2026.07.27 | ₩27,530 | ₩27,852 | ₩27,477 | ₩27,852 | +1.17% | 1.4천 |
|---|
| 2026.07.24 | ₩26,712 | ₩26,754 | ₩26,712 | ₩26,754 | +0.16% | 2.2천 |
|---|
| 2026.07.23 | ₩26,484 | ₩26,549 | ₩26,484 | ₩26,549 | +0.24% | 400 |
|---|
| 2026.07.22 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩27,396 | ₩27,396 | ₩27,396 | ₩27,396 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,745 | ₩27,866 | ₩27,697 | ₩27,697 | -0.17% | 1.9천 |
|---|
| 2026.07.17 | ₩27,571 | ₩27,571 | ₩27,569 | ₩27,569 | -0.00% | 1.3천 |
|---|
| 2026.07.16 | ₩27,718 | ₩27,718 | ₩27,557 | ₩27,557 | -0.58% | 900 |
|---|
| 2026.07.15 | ₩27,638 | ₩27,648 | ₩27,638 | ₩27,648 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩27,557 | ₩27,557 | ₩27,544 | ₩27,544 | -0.05% | 1.2천 |
|---|
| 2026.07.13 | ₩27,825 | ₩27,946 | ₩27,772 | ₩27,772 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩28,013 | ₩28,013 | ₩27,819 | ₩27,819 | -0.69% | 800 |
|---|
| 2026.07.09 | ₩27,731 | ₩27,958 | ₩27,731 | ₩27,958 | +0.82% | 1.3천 |
|---|
| 2026.07.08 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩28,228 | ₩28,308 | ₩28,120 | ₩28,159 | -0.24% | 2.6천 |
|---|
| 2026.07.06 | ₩27,611 | ₩27,958 | ₩27,611 | ₩27,958 | +1.26% | 2.2천 |
|---|
| 2026.07.02 | ₩27,611 | ₩27,674 | ₩27,504 | ₩27,674 | +0.23% | 1.9천 |
|---|
| 2026.07.01 | ₩27,584 | ₩27,584 | ₩27,563 | ₩27,563 | -0.08% | 1.5천 |
|---|
| 2026.06.30 | ₩26,833 | ₩26,994 | ₩26,833 | ₩26,863 | +0.11% | 1.9천 |
|---|
| 2026.06.29 | ₩26,813 | ₩26,833 | ₩26,813 | ₩26,820 | +0.03% | 1.1천 |
|---|
| 2026.06.26 | ₩25,599 | ₩26,004 | ₩25,599 | ₩26,004 | +1.58% | 2.6천 |
|---|
| 2026.06.25 | ₩25,747 | ₩25,747 | ₩25,492 | ₩25,595 | -0.59% | 1.3천 |
|---|
| 2026.06.24 | ₩26,082 | ₩26,082 | ₩25,896 | ₩25,896 | -0.71% | 1천 |
|---|
| 2026.06.23 | ₩26,109 | ₩26,404 | ₩26,109 | ₩26,262 | +0.59% | 2.2천 |
|---|
| 2026.06.22 | ₩26,551 | ₩26,659 | ₩26,471 | ₩26,525 | -0.10% | 2.2천 |
|---|
| 2026.06.18 | ₩26,498 | ₩26,726 | ₩26,444 | ₩26,592 | +0.35% | 6.7천 |
|---|
| 2026.06.17 | ₩27,021 | ₩27,021 | ₩26,651 | ₩26,651 | -1.37% | 700 |
|---|
| 2026.06.16 | ₩26,739 | ₩26,972 | ₩26,739 | ₩26,972 | +0.87% | 1.6천 |
|---|
| 2026.06.15 | ₩26,565 | ₩26,699 | ₩26,565 | ₩26,632 | +0.25% | 5천 |
|---|
| 2026.06.12 | ₩26,216 | ₩26,572 | ₩26,189 | ₩26,572 | +1.36% | 1.8만 |
|---|
| 2026.06.11 | ₩26,297 | ₩26,681 | ₩26,283 | ₩26,681 | +1.46% | 2.9천 |
|---|
| 2026.06.10 | ₩26,551 | ₩26,605 | ₩26,376 | ₩26,376 | -0.66% | 1.5천 |
|---|
| 2026.06.09 | ₩26,612 | ₩26,612 | ₩26,550 | ₩26,550 | -0.23% | 500 |
|---|
| 2026.06.08 | ₩26,779 | ₩26,779 | ₩26,761 | ₩26,761 | -0.07% | 800 |
|---|
| 2026.06.05 | ₩27,101 | ₩27,101 | ₩26,629 | ₩26,629 | -1.74% | 1천 |
|---|
| 2026.06.04 | ₩27,168 | ₩27,208 | ₩27,092 | ₩27,092 | -0.28% | 1.5천 |
|---|
| 2026.06.03 | ₩27,141 | ₩27,225 | ₩27,141 | ₩27,225 | +0.31% | 1.2천 |
|---|
| 2026.06.02 | ₩27,866 | ₩27,866 | ₩27,825 | ₩27,844 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩27,758 | ₩27,758 | ₩27,517 | ₩27,674 | -0.30% | 2.6천 |
|---|
| 2026.05.29 | ₩27,235 | ₩27,477 | ₩27,235 | ₩27,357 | +0.45% | 700 |
|---|
| 2026.05.28 | ₩27,007 | ₩27,292 | ₩27,007 | ₩27,292 | +1.05% | 2.7천 |
|---|
| 2026.05.27 | ₩27,101 | ₩27,289 | ₩27,101 | ₩27,221 | +0.44% | 1.6천 |
|---|
| 2026.05.26 | ₩27,128 | ₩27,229 | ₩27,128 | ₩27,166 | +0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩27,356 | ₩27,530 | ₩27,262 | ₩27,364 | +0.03% | 1.2천 |
|---|
| 2026.05.21 | ₩26,954 | ₩27,316 | ₩26,954 | ₩27,272 | +1.18% | 3.2천 |
|---|
| 2026.05.20 | ₩27,678 | ₩27,705 | ₩27,658 | ₩27,703 | +0.09% | 2.6천 |
|---|
| 2026.05.19 | ₩27,705 | ₩27,705 | ₩27,567 | ₩27,567 | -0.50% | 900 |
|---|
| 2026.05.18 | ₩27,088 | ₩27,451 | ₩27,088 | ₩27,451 | +1.34% | 800 |
|---|
| 2026.05.15 | ₩27,396 | ₩27,396 | ₩27,340 | ₩27,340 | -0.21% | 400 |
|---|
| 2026.05.14 | ₩27,638 | ₩27,638 | ₩27,612 | ₩27,612 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩27,638 | ₩27,706 | ₩27,638 | ₩27,706 | +0.25% | 1.3천 |
|---|
| 2026.05.12 | ₩27,772 | ₩27,772 | ₩27,639 | ₩27,639 | -0.48% | 600 |
|---|
| 2026.05.11 | ₩27,825 | ₩27,906 | ₩27,758 | ₩27,758 | -0.24% | 2.8천 |
|---|
| 2026.05.08 | ₩28,147 | ₩28,147 | ₩27,671 | ₩27,701 | -1.59% | 1만 |
|---|
| 2026.05.07 | ₩28,140 | ₩28,140 | ₩27,843 | ₩27,843 | -1.06% | 900 |
|---|
| 2026.05.06 | ₩28,134 | ₩28,214 | ₩28,134 | ₩28,214 | +0.29% | 1.5천 |
|---|
| 2026.05.05 | ₩28,026 | ₩28,107 | ₩27,973 | ₩28,002 | -0.09% | 1.7천 |
|---|
| 2026.05.04 | ₩28,147 | ₩28,214 | ₩28,134 | ₩28,170 | +0.08% | 1.1천 |
|---|
| 2026.05.01 | ₩27,973 | ₩28,187 | ₩27,973 | ₩28,159 | +0.67% | 1천 |
|---|
| 2026.04.30 | ₩28,254 | ₩28,403 | ₩28,248 | ₩28,403 | +0.53% | 1.4천 |
|---|
| 2026.04.29 | ₩28,241 | ₩28,309 | ₩28,241 | ₩28,309 | +0.24% | 600 |
|---|
| 2026.04.28 | ₩28,449 | ₩28,449 | ₩28,363 | ₩28,363 | -0.30% | 700 |
|---|
| 2026.04.27 | ₩28,268 | ₩28,415 | ₩28,268 | ₩28,411 | +0.51% | 1천 |
|---|
| 2026.04.24 | ₩28,134 | ₩28,268 | ₩28,026 | ₩28,268 | +0.48% | 800 |
|---|
| 2026.04.23 | ₩28,630 | ₩28,630 | ₩27,986 | ₩28,138 | -1.72% | 2.3천 |
|---|
| 2026.04.22 | ₩29,012 | ₩29,012 | ₩28,956 | ₩28,956 | -0.19% | 1.9천 |
|---|
| 2026.04.21 | ₩29,139 | ₩29,139 | ₩28,743 | ₩28,743 | -1.36% | 700 |
|---|
| 2026.04.20 | ₩29,502 | ₩29,621 | ₩29,502 | ₩29,621 | +0.40% | 700 |
|---|
| 2026.04.17 | ₩29,649 | ₩29,649 | ₩29,495 | ₩29,502 | -0.50% | 700 |
|---|
| 2026.04.16 | ₩29,099 | ₩29,102 | ₩29,046 | ₩29,102 | +0.01% | 700 |
|---|
| 2026.04.15 | ₩28,429 | ₩28,787 | ₩28,429 | ₩28,787 | +1.26% | 800 |
|---|
| 2026.04.14 | ₩28,228 | ₩28,308 | ₩28,201 | ₩28,301 | +0.26% | 2천 |
|---|
| 2026.04.13 | ₩27,410 | ₩27,933 | ₩27,410 | ₩27,933 | +1.91% | 1.3천 |
|---|
| 2026.04.10 | ₩27,436 | ₩27,522 | ₩27,423 | ₩27,522 | +0.31% | 3.2천 |
|---|
| 2026.04.09 | ₩27,611 | ₩27,745 | ₩27,504 | ₩27,655 | +0.16% | 3.8천 |
|---|
| 2026.04.08 | ₩28,201 | ₩28,201 | ₩27,973 | ₩28,014 | -0.66% | 800 |
|---|
| 2026.04.07 | ₩27,490 | ₩27,638 | ₩27,490 | ₩27,638 | +0.54% | 400 |
|---|
| 2026.04.06 | ₩27,651 | ₩27,654 | ₩27,651 | ₩27,654 | +0.01% | 500 |
|---|
| 2026.04.02 | ₩27,517 | ₩27,849 | ₩27,517 | ₩27,849 | +1.21% | 1천 |
|---|
| 2026.04.01 | ₩28,214 | ₩28,321 | ₩28,159 | ₩28,159 | -0.19% | 600 |
|---|
| 2026.03.31 | ₩27,571 | ₩28,031 | ₩27,571 | ₩28,031 | +1.67% | 1.3천 |
|---|
| 2026.03.30 | ₩27,128 | ₩27,128 | ₩27,061 | ₩27,119 | -0.03% | 1.9천 |
|---|
| 2026.03.27 | ₩27,302 | ₩27,302 | ₩27,108 | ₩27,163 | -0.51% | 1천 |
|---|
| 2026.03.26 | ₩27,001 | ₩27,001 | ₩26,959 | ₩26,959 | -0.15% | 600 |
|---|
| 2026.03.25 | ₩27,557 | ₩27,638 | ₩27,424 | ₩27,424 | -0.48% | 1.8천 |
|---|
| 2026.03.24 | ₩27,343 | ₩27,356 | ₩27,262 | ₩27,325 | -0.06% | 2.4천 |
|---|
| 2026.03.23 | ₩27,946 | ₩28,161 | ₩27,832 | ₩27,993 | +0.17% | 1.8천 |
|---|
| 2026.03.20 | ₩28,000 | ₩28,000 | ₩27,410 | ₩27,461 | -1.93% | 2.1천 |
|---|
| 2026.03.19 | ₩27,919 | ₩28,144 | ₩27,919 | ₩28,144 | +0.81% | 1.2천 |
|---|
| 2026.03.18 | ₩28,536 | ₩28,563 | ₩28,275 | ₩28,275 | -0.92% | 5.6천 |
|---|
| 2026.03.17 | ₩29,056 | ₩29,056 | ₩28,861 | ₩28,861 | -0.67% | 700 |
|---|
| 2026.03.16 | ₩29,144 | ₩29,144 | ₩29,144 | ₩29,144 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩28,844 | ₩28,979 | ₩28,610 | ₩28,615 | -0.79% | 1천 |
|---|
| 2026.03.12 | ₩28,442 | ₩28,442 | ₩28,356 | ₩28,356 | -0.30% | 1.7천 |
|---|
| 2026.03.11 | ₩28,747 | ₩28,747 | ₩28,747 | ₩28,747 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,992 | ₩29,005 | ₩28,745 | ₩28,745 | -0.85% | 2.1천 |
|---|
| 2026.03.09 | ₩28,295 | ₩28,905 | ₩28,295 | ₩28,905 | +2.16% | 900 |
|---|
| 2026.03.06 | ₩27,906 | ₩28,032 | ₩27,906 | ₩28,032 | +0.45% | 1.8천 |
|---|
| 2026.03.05 | ₩27,718 | ₩27,959 | ₩27,718 | ₩27,959 | +0.87% | 1.2천 |
|---|
| 2026.03.04 | ₩28,670 | ₩28,992 | ₩28,670 | ₩28,873 | +0.71% | 2.4천 |
|---|
| 2026.03.03 | ₩27,986 | ₩28,469 | ₩27,597 | ₩28,362 | +1.34% | 2.9천 |
|---|
| 2026.03.02 | ₩28,469 | ₩28,804 | ₩28,469 | ₩28,775 | +1.07% | 800 |
|---|
| 2026.02.27 | ₩29,193 | ₩29,247 | ₩29,193 | ₩29,196 | +0.01% | 1.6천 |
|---|
| 2026.02.26 | ₩29,166 | ₩29,341 | ₩29,166 | ₩29,300 | +0.46% | 5.8천 |
|---|
| 2026.02.25 | ₩29,005 | ₩29,169 | ₩28,999 | ₩29,169 | +0.56% | 2.1천 |
|---|
| 2026.02.24 | ₩28,415 | ₩28,830 | ₩28,415 | ₩28,830 | +1.46% | 1.4천 |
|---|
| 2026.02.23 | ₩28,818 | ₩28,818 | ₩28,736 | ₩28,736 | -0.28% | 900 |
|---|
| 2026.02.20 | ₩28,791 | ₩29,009 | ₩28,791 | ₩29,009 | +0.76% | 1.5천 |
|---|
| 2026.02.19 | ₩29,059 | ₩29,106 | ₩29,005 | ₩29,036 | -0.08% | 1.8천 |
|---|
| 2026.02.18 | ₩28,885 | ₩29,207 | ₩28,885 | ₩28,975 | +0.31% | 800 |
|---|
| 2026.02.17 | ₩28,858 | ₩28,992 | ₩28,858 | ₩28,958 | +0.35% | 2.5천 |
|---|
| 2026.02.13 | ₩28,885 | ₩28,972 | ₩28,877 | ₩28,877 | -0.03% | 1.1천 |
|---|
| 2026.02.12 | ₩29,743 | ₩29,783 | ₩29,099 | ₩29,099 | -2.16% | 6.6천 |
|---|
| 2026.02.11 | ₩29,991 | ₩29,991 | ₩29,991 | ₩29,991 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩30,467 | ₩30,588 | ₩30,454 | ₩30,480 | +0.04% | 2.5천 |
|---|
| 2026.02.09 | ₩29,394 | ₩30,058 | ₩29,394 | ₩29,998 | +2.05% | 3천 |
|---|
| 2026.02.06 | ₩28,979 | ₩29,346 | ₩28,844 | ₩29,323 | +1.19% | 4.6천 |
|---|
| 2026.02.05 | ₩29,005 | ₩29,059 | ₩28,588 | ₩28,588 | -1.44% | 2.5천 |
|---|
| 2026.02.04 | ₩29,341 | ₩29,341 | ₩29,160 | ₩29,160 | -0.62% | 1.7천 |
|---|
| 2026.02.03 | ₩30,106 | ₩30,160 | ₩29,878 | ₩30,160 | +0.18% | 5.5천 |
|---|
| 2026.02.02 | ₩30,883 | ₩31,231 | ₩30,869 | ₩31,138 | +0.83% | 4.4천 |
|---|
| 2026.01.30 | ₩31,593 | ₩31,593 | ₩30,910 | ₩31,030 | -1.78% | 1.4만 |
|---|
| 2026.01.29 | ₩32,505 | ₩32,536 | ₩32,130 | ₩32,536 | +0.09% | 2천 |
|---|
| 2026.01.28 | ₩32,964 | ₩32,964 | ₩32,877 | ₩32,879 | -0.26% | 1.6천 |
|---|
| 2026.01.27 | ₩32,820 | ₩32,854 | ₩32,747 | ₩32,747 | -0.22% | 2.8천 |
|---|
| 2026.01.26 | ₩32,492 | ₩32,633 | ₩32,492 | ₩32,590 | +0.30% | 1.5천 |
|---|
| 2026.01.23 | ₩31,889 | ₩32,264 | ₩31,889 | ₩32,239 | +1.10% | 6.1천 |
|---|
| 2026.01.22 | ₩31,768 | ₩31,808 | ₩31,701 | ₩31,756 | -0.04% | 800 |
|---|
| 2026.01.21 | ₩31,982 | ₩31,982 | ₩31,721 | ₩31,846 | -0.43% | 1.6천 |
|---|
| 2026.01.20 | ₩32,237 | ₩32,411 | ₩32,157 | ₩32,161 | -0.24% | 7.3천 |
|---|
| 2026.01.16 | ₩32,894 | ₩33,059 | ₩32,774 | ₩32,790 | -0.32% | 2.2천 |
|---|
| 2026.01.15 | ₩32,780 | ₩33,028 | ₩32,780 | ₩32,867 | +0.27% | 1.5천 |
|---|
| 2026.01.14 | ₩32,961 | ₩32,961 | ₩32,700 | ₩32,745 | -0.66% | 3.5천 |
|---|
| 2026.01.13 | ₩32,760 | ₩32,774 | ₩32,646 | ₩32,694 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩32,559 | ₩32,967 | ₩32,559 | ₩32,967 | +1.25% | 3.9천 |
|---|
| 2026.01.09 | ₩32,304 | ₩32,479 | ₩32,304 | ₩32,382 | +0.24% | 4.8천 |
|---|
| 2026.01.08 | ₩32,425 | ₩32,425 | ₩32,210 | ₩32,318 | -0.33% | 6천 |
|---|
| 2026.01.07 | ₩32,479 | ₩32,479 | ₩32,298 | ₩32,361 | -0.36% | 3.5천 |
|---|
| 2026.01.06 | ₩33,015 | ₩33,015 | ₩32,827 | ₩32,850 | -0.50% | 1.4천 |
|---|
| 2026.01.05 | ₩32,733 | ₩33,075 | ₩32,733 | ₩33,042 | +0.94% | 4.5천 |
|---|
| 2026.01.02 | ₩32,908 | ₩32,992 | ₩32,666 | ₩32,814 | -0.29% | 5.4천 |
|---|
| 2025.12.31 | ₩32,452 | ₩32,519 | ₩32,409 | ₩32,409 | -0.13% | 5.6천 |
|---|
| 2025.12.30 | ₩32,680 | ₩32,680 | ₩32,627 | ₩32,635 | -0.14% | 3천 |
|---|
| 2025.12.29 | ₩32,693 | ₩32,834 | ₩31,985 | ₩32,798 | +0.32% | 4.7천 |
|---|
| 2025.12.26 | ₩32,760 | ₩32,842 | ₩32,755 | ₩32,842 | +0.25% | 3.4천 |
|---|
| 2025.12.24 | ₩32,579 | ₩32,613 | ₩32,452 | ₩32,603 | +0.07% | 9.2만 |
|---|
| 2025.12.23 | ₩32,532 | ₩32,554 | ₩32,466 | ₩32,554 | +0.07% | 2천 |
|---|
| 2025.12.22 | ₩32,304 | ₩32,465 | ₩32,304 | ₩32,407 | +0.32% | 2.5천 |
|---|
| 2025.12.19 | ₩32,599 | ₩32,599 | ₩32,542 | ₩32,542 | -0.18% | 1.7천 |
|---|
| 2025.12.18 | ₩32,747 | ₩32,747 | ₩32,641 | ₩32,641 | -0.32% | 1천 |
|---|
| 2025.12.17 | ₩32,827 | ₩32,827 | ₩32,411 | ₩32,411 | -1.27% | 3.4천 |
|---|
| 2025.12.16 | ₩32,934 | ₩32,934 | ₩32,774 | ₩32,906 | -0.09% | 1.8천 |
|---|
| 2025.12.15 | ₩33,297 | ₩33,297 | ₩33,082 | ₩33,120 | -0.53% | 2.6천 |
|---|
| 2025.12.12 | ₩33,278 | ₩33,323 | ₩33,161 | ₩33,161 | -0.35% | 2.9천 |
|---|
| 2025.12.11 | ₩33,672 | ₩33,833 | ₩33,585 | ₩33,585 | -0.26% | 6.9천 |
|---|
| 2025.12.10 | ₩33,786 | ₩33,849 | ₩33,752 | ₩33,803 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩33,860 | ₩33,974 | ₩33,846 | ₩33,974 | +0.34% | 3.9천 |
|---|
| 2025.12.08 | ₩34,034 | ₩34,035 | ₩33,980 | ₩34,035 | +0.00% | 1.5천 |
|---|
| 2025.12.05 | ₩34,208 | ₩34,208 | ₩33,980 | ₩34,046 | -0.47% | 5.9천 |
|---|
| 2025.12.04 | ₩34,068 | ₩34,112 | ₩33,940 | ₩34,112 | +0.13% | 2천 |
|---|
| 2025.12.03 | ₩34,047 | ₩34,111 | ₩34,009 | ₩34,066 | +0.06% | 1.3천 |
|---|
| 2025.12.02 | ₩34,383 | ₩34,463 | ₩34,330 | ₩34,371 | -0.04% | 3.2천 |
|---|
| 2025.12.01 | ₩34,463 | ₩34,671 | ₩34,383 | ₩34,564 | +0.29% | 5.6천 |
|---|
| 2025.11.28 | ₩34,436 | ₩34,537 | ₩34,436 | ₩34,520 | +0.24% | 2.7천 |
|---|
| 2025.11.26 | ₩34,275 | ₩34,342 | ₩34,275 | ₩34,306 | +0.09% | 1.2천 |
|---|
| 2025.11.25 | ₩33,900 | ₩34,156 | ₩33,779 | ₩34,156 | +0.76% | 5.3천 |
|---|
| 2025.11.24 | ₩33,833 | ₩34,194 | ₩33,806 | ₩34,194 | +1.07% | 3.3천 |
|---|
| 2025.11.21 | ₩33,511 | ₩33,752 | ₩33,471 | ₩33,626 | +0.34% | 1.3천 |
|---|
| 2025.11.20 | ₩33,605 | ₩33,712 | ₩33,031 | ₩33,031 | -1.71% | 2.2천 |
|---|
| 2025.11.19 | ₩33,726 | ₩33,771 | ₩33,578 | ₩33,653 | -0.21% | 1.4천 |
|---|
| 2025.11.18 | ₩33,913 | ₩34,207 | ₩33,913 | ₩34,141 | +0.67% | 2.1천 |
|---|
| 2025.11.17 | ₩34,396 | ₩34,544 | ₩34,183 | ₩34,183 | -0.62% | 5.7천 |
|---|
| 2025.11.14 | ₩34,503 | ₩34,857 | ₩34,503 | ₩34,778 | +0.80% | 1.7천 |
|---|
| 2025.11.13 | ₩35,134 | ₩35,134 | ₩34,678 | ₩34,698 | -1.24% | 1.3천 |
|---|
| 2025.11.12 | ₩35,442 | ₩35,461 | ₩35,414 | ₩35,461 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩35,134 | ₩35,307 | ₩35,134 | ₩35,307 | +0.49% | 1.7천 |
|---|
| 2025.11.10 | ₩35,026 | ₩35,140 | ₩34,934 | ₩35,140 | +0.33% | 5.8천 |
|---|
| 2025.11.07 | ₩34,825 | ₩35,001 | ₩34,557 | ₩35,001 | +0.50% | 1.1만 |
|---|
| 2025.11.06 | ₩35,469 | ₩35,469 | ₩35,147 | ₩35,154 | -0.89% | 2.9천 |
|---|
| 2025.11.05 | ₩35,415 | ₩35,429 | ₩35,268 | ₩35,421 | +0.02% | 2.7천 |
|---|
| 2025.11.04 | ₩35,281 | ₩35,536 | ₩35,181 | ₩35,301 | +0.06% | 1.9천 |
|---|
| 2025.11.03 | ₩35,777 | ₩35,777 | ₩35,375 | ₩35,571 | -0.58% | 2.9천 |
|---|
| 2025.10.31 | ₩35,590 | ₩35,590 | ₩35,375 | ₩35,525 | -0.18% | 9.9천 |
|---|
| 2025.10.30 | ₩35,308 | ₩35,308 | ₩34,933 | ₩34,933 | -1.06% | 4.8천 |
|---|
| 2025.10.29 | ₩36,113 | ₩36,354 | ₩35,925 | ₩36,080 | -0.09% | 2만 |
|---|
| 2025.10.28 | ₩36,461 | ₩36,461 | ₩36,341 | ₩36,396 | -0.18% | 1.8천 |
|---|
| 2025.10.27 | ₩36,381 | ₩36,394 | ₩36,314 | ₩36,338 | -0.12% | 6.7천 |
|---|
| 2025.10.24 | ₩36,337 | ₩36,337 | ₩36,113 | ₩36,146 | -0.52% | 3.2천 |
|---|
| 2025.10.23 | ₩36,126 | ₩36,335 | ₩36,126 | ₩36,335 | +0.58% | 3.9천 |
|---|
| 2025.10.22 | ₩36,475 | ₩36,522 | ₩36,087 | ₩36,087 | -1.06% | 2천 |
|---|
| 2025.10.21 | ₩36,931 | ₩36,931 | ₩36,807 | ₩36,807 | -0.33% | 1.4천 |
|---|
| 2025.10.20 | ₩36,515 | ₩36,683 | ₩36,421 | ₩36,609 | +0.26% | 7.5천 |
|---|
| 2025.10.17 | ₩36,019 | ₩36,249 | ₩36,005 | ₩36,178 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩36,434 | ₩36,434 | ₩36,092 | ₩36,165 | -0.74% | 4.6천 |
|---|
| 2025.10.15 | ₩36,569 | ₩36,716 | ₩36,448 | ₩36,546 | -0.06% | 2.6천 |
|---|
| 2025.10.14 | ₩35,670 | ₩36,354 | ₩35,670 | ₩36,060 | +1.09% | 4.8천 |
|---|
| 2025.10.13 | ₩36,193 | ₩36,233 | ₩36,032 | ₩36,157 | -0.10% | 5.3천 |
|---|
| 2025.10.10 | ₩36,555 | ₩36,555 | ₩35,602 | ₩35,659 | -2.45% | 5.4천 |
|---|