시장 데이터를 불러오는 중
전체 종목
Roundhill NFLX WeeklyPay ETF 과거 주가
Roundhill NFLX WeeklyPay ETF · NFLW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill NFLX WeeklyPay ETF · NFLW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,584 | ₩19,712 | ₩19,122 | ₩19,129 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,335 | ₩19,564 | ₩19,318 | ₩19,564 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,760 | ₩18,988 | ₩18,599 | ₩18,988 | +1.21% | 2만 |
| 2026.10.06 | ₩18,278 | ₩18,666 | ₩18,211 | ₩18,666 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,124 | ₩18,251 | ₩18,030 | ₩18,251 | +0.70% | 8천 |
| 2026.10.02 | ₩18,358 | ₩18,465 | ₩18,196 | ₩18,236 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,988 | ₩18,988 | ₩18,499 | ₩18,499 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,216 | ₩19,269 | ₩19,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,090 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,256 | ₩19,591 | ₩19,256 | ₩19,310 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,685 | ₩19,685 | ₩18,921 | ₩18,961 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,819 | ₩19,872 | ₩19,625 | ₩19,658 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,872 | ₩19,953 | ₩19,752 | ₩19,886 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,953 | ₩20,047 | ₩19,671 | ₩19,752 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,569 | ₩20,569 | ₩19,826 | ₩20,013 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,953 | ₩20,543 | ₩19,939 | ₩20,422 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,899 | ₩20,181 | ₩19,511 | ₩20,020 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,735 | ₩21,735 | ₩21,253 | ₩21,270 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,869 | ₩22,017 | ₩21,629 | ₩21,629 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,231 | ₩22,271 | ₩22,017 | ₩22,114 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,459 | ₩23,156 | ₩22,459 | ₩22,914 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,842 | ₩22,110 | ₩21,734 | ₩22,084 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,320 | ₩21,688 | ₩21,320 | ₩21,574 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,755 | ₩21,816 | ₩21,625 | ₩21,625 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,842 | ₩21,936 | ₩21,601 | ₩21,842 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,986 | ₩23,986 | ₩22,553 | ₩22,553 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,375 | ₩24,473 | ₩23,866 | ₩24,146 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩24,053 | ₩24,162 | ₩23,966 | ₩24,162 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,276 | ₩23,946 | ₩23,129 | ₩23,474 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,544 | ₩23,785 | ₩23,504 | ₩23,575 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,477 | ₩24,154 | ₩23,477 | ₩23,989 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,732 | ₩23,732 | ₩23,209 | ₩23,391 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,107 | ₩24,174 | ₩23,906 | ₩23,915 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,303 | ₩24,268 | ₩23,223 | ₩24,217 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,357 | ₩23,584 | ₩23,082 | ₩23,457 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,665 | ₩23,759 | ₩23,410 | ₩23,478 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,772 | ₩23,886 | ₩23,665 | ₩23,694 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩23,062 | ₩23,919 | ₩23,048 | ₩23,710 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,687 | ₩23,249 | ₩22,687 | ₩22,821 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,914 | ₩22,928 | ₩22,077 | ₩22,216 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,357 | ₩23,357 | ₩23,075 | ₩23,181 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,432 | ₩23,221 | ₩22,285 | ₩23,221 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,829 | ₩21,829 | ₩21,601 | ₩21,775 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,526 | ₩22,673 | ₩21,963 | ₩21,963 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,816 | ₩22,539 | ₩21,615 | ₩22,539 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,802 | ₩21,990 | ₩21,802 | ₩21,976 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,311 | ₩22,311 | ₩21,628 | ₩21,816 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,338 | ₩22,338 | ₩21,682 | ₩21,990 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,347 | ₩21,749 | ₩21,347 | ₩21,722 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,481 | ₩21,829 | ₩21,380 | ₩21,601 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,360 | ₩21,360 | ₩21,105 | ₩21,288 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,280 | ₩21,816 | ₩20,878 | ₩21,816 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,428 | ₩21,936 | ₩21,325 | ₩21,883 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,360 | ₩22,003 | ₩21,360 | ₩21,534 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,811 | ₩21,172 | ₩20,663 | ₩20,851 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,462 | ₩20,945 | ₩20,114 | ₩20,784 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,221 | ₩20,529 | ₩20,047 | ₩20,342 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,502 | ₩20,931 | ₩20,248 | ₩20,248 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,846 | ₩20,288 | ₩19,645 | ₩20,261 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,127 | ₩20,127 | ₩19,685 | ₩19,919 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,269 | ₩20,677 | ₩19,149 | ₩20,601 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,378 | ₩22,512 | ₩22,017 | ₩22,352 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,271 | ₩22,620 | ₩22,110 | ₩22,164 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,883 | ₩22,325 | ₩21,809 | ₩22,208 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,378 | ₩22,861 | ₩22,258 | ₩22,285 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,115 | ₩23,115 | ₩22,097 | ₩22,378 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,727 | ₩23,115 | ₩22,727 | ₩23,115 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,115 | ₩23,464 | ₩23,048 | ₩23,227 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,986 | ₩23,986 | ₩23,429 | ₩23,429 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,759 | ₩23,826 | ₩23,276 | ₩23,343 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩23,089 | ₩24,321 | ₩23,089 | ₩24,094 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,244 | ₩22,861 | ₩22,231 | ₩22,807 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,606 | ₩22,606 | ₩21,909 | ₩21,909 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,142 | ₩23,370 | ₩22,661 | ₩22,700 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩22,030 | ₩23,276 | ₩22,030 | ₩22,767 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,883 | ₩22,405 | ₩21,816 | ₩21,842 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,405 | ₩22,512 | ₩21,991 | ₩22,084 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,687 | ₩22,807 | ₩22,419 | ₩22,449 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,732 | ₩23,839 | ₩22,084 | ₩22,432 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,254 | ₩24,509 | ₩23,919 | ₩24,380 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,603 | ₩24,670 | ₩24,053 | ₩24,147 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,970 | ₩25,970 | ₩24,496 | ₩24,790 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,514 | ₩25,929 | ₩25,514 | ₩25,896 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,117 | ₩26,130 | ₩25,300 | ₩25,594 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,117 | ₩26,117 | ₩25,487 | ₩25,937 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,171 | ₩26,465 | ₩25,921 | ₩26,243 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,250 | ₩26,271 | ₩26,069 | ₩26,069 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,211 | ₩26,599 | ₩26,104 | ₩26,504 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,587 | ₩26,593 | ₩26,050 | ₩26,472 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,814 | ₩26,908 | ₩26,227 | ₩26,264 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,800 | ₩26,800 | ₩26,077 | ₩26,251 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,846 | ₩27,846 | ₩26,920 | ₩26,920 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,886 | ₩28,382 | ₩27,712 | ₩27,911 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,274 | ₩28,341 | ₩28,085 | ₩28,154 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,489 | ₩28,516 | ₩28,073 | ₩28,355 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,676 | ₩29,145 | ₩28,676 | ₩28,730 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩29,092 | ₩29,186 | ₩28,743 | ₩28,872 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,735 | ₩29,735 | ₩29,306 | ₩29,392 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,266 | ₩30,059 | ₩29,025 | ₩29,655 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,279 | ₩29,361 | ₩29,159 | ₩29,237 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩30,057 | ₩30,479 | ₩29,668 | ₩29,695 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,569 | ₩29,845 | ₩28,569 | ₩29,845 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,346 | ₩29,588 | ₩28,810 | ₩28,938 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,132 | ₩29,480 | ₩28,877 | ₩28,899 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,824 | ₩29,387 | ₩28,723 | ₩29,172 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,556 | ₩29,775 | ₩28,556 | ₩29,200 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,784 | ₩29,078 | ₩28,207 | ₩28,234 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,420 | ₩29,494 | ₩29,279 | ₩29,329 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,856 | ₩30,083 | ₩29,628 | ₩29,628 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,253 | ₩29,708 | ₩28,998 | ₩29,614 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,579 | ₩30,579 | ₩29,427 | ₩29,467 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,155 | ₩31,263 | ₩30,786 | ₩30,786 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,321 | ₩32,321 | ₩31,300 | ₩31,300 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩31,021 | ₩32,227 | ₩31,021 | ₩31,959 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩31,008 | ₩31,584 | ₩31,008 | ₩31,343 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,794 | ₩31,423 | ₩30,633 | ₩31,423 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,370 | ₩31,582 | ₩31,088 | ₩31,102 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,624 | ₩31,872 | ₩31,383 | ₩31,631 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,254 | ₩32,415 | ₩31,517 | ₩31,839 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,852 | ₩32,158 | ₩31,825 | ₩31,986 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,227 | ₩32,428 | ₩31,638 | ₩31,665 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,487 | ₩33,582 | ₩32,214 | ₩32,603 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,621 | ₩34,599 | ₩33,227 | ₩34,050 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,378 | ₩38,861 | ₩38,016 | ₩38,483 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,655 | ₩38,432 | ₩37,588 | ₩38,378 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,583 | ₩37,882 | ₩36,583 | ₩37,735 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,422 | ₩36,663 | ₩36,154 | ₩36,542 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,489 | ₩36,774 | ₩36,194 | ₩36,774 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,604 | ₩36,462 | ₩35,239 | ₩36,415 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,631 | ₩35,631 | ₩34,573 | ₩35,253 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,988 | ₩35,243 | ₩34,820 | ₩35,020 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,899 | ₩36,596 | ₩34,702 | ₩35,004 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,675 | ₩35,209 | ₩33,675 | ₩35,209 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,372 | ₩34,398 | ₩33,507 | ₩33,980 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩33,085 | ₩34,197 | ₩33,085 | ₩34,197 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,784 | ₩33,340 | ₩32,723 | ₩32,884 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,769 | ₩33,769 | ₩33,112 | ₩33,299 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,495 | ₩33,715 | ₩32,375 | ₩33,226 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,576 | ₩32,843 | ₩32,562 | ₩32,723 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩33,031 | ₩33,031 | ₩32,147 | ₩32,147 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,616 | ₩33,395 | ₩32,616 | ₩33,206 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,616 | ₩32,804 | ₩32,415 | ₩32,723 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,996 | ₩34,271 | ₩32,402 | ₩32,710 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,862 | ₩34,264 | ₩33,675 | ₩34,063 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,465 | ₩34,488 | ₩33,755 | ₩33,903 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,412 | ₩34,429 | ₩33,929 | ₩34,238 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,251 | ₩34,747 | ₩34,211 | ₩34,573 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,358 | ₩34,479 | ₩34,037 | ₩34,211 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,511 | ₩35,511 | ₩34,439 | ₩34,452 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,712 | ₩35,712 | ₩35,095 | ₩35,354 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,578 | ₩36,047 | ₩35,323 | ₩35,926 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,784 | ₩36,784 | ₩36,261 | ₩36,636 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,449 | ₩36,904 | ₩36,328 | ₩36,769 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,181 | ₩36,851 | ₩36,181 | ₩36,529 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,243 | ₩36,181 | ₩35,176 | ₩36,020 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩35,082 | ₩36,221 | ₩35,082 | ₩35,765 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩35,001 | ₩35,792 | ₩33,326 | ₩35,725 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,164 | ₩31,048 | ₩30,016 | ₩30,713 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,496 | ₩29,963 | ₩28,496 | ₩29,900 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,908 | ₩27,899 | ₩26,747 | ₩27,899 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,832 | ₩27,832 | ₩26,613 | ₩26,961 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,417 | ₩28,335 | ₩27,403 | ₩28,288 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,805 | ₩28,047 | ₩27,430 | ₩27,524 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,645 | ₩28,087 | ₩27,470 | ₩27,993 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,511 | ₩27,706 | ₩26,894 | ₩27,645 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,390 | ₩27,779 | ₩27,269 | ₩27,671 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,730 | ₩28,730 | ₩27,068 | ₩27,310 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,150 | ₩30,150 | ₩28,891 | ₩29,092 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,258 | ₩30,996 | ₩30,016 | ₩30,016 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩30,003 | ₩30,003 | ₩29,032 | ₩29,762 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,681 | ₩30,291 | ₩29,681 | ₩30,231 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,963 | ₩30,488 | ₩29,538 | ₩29,668 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,387 | ₩29,815 | ₩29,052 | ₩29,360 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,244 | ₩30,244 | ₩29,145 | ₩29,306 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,713 | ₩31,494 | ₩30,284 | ₩30,284 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,780 | ₩31,222 | ₩30,780 | ₩30,968 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,343 | ₩31,343 | ₩30,485 | ₩30,820 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,892 | ₩32,308 | ₩31,383 | ₩31,571 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,866 | ₩31,946 | ₩31,263 | ₩31,919 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,576 | ₩32,576 | ₩32,000 | ₩32,026 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,222 | ₩32,458 | ₩31,222 | ₩32,408 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,986 | ₩31,986 | ₩31,028 | ₩31,303 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,800 | ₩32,134 | ₩30,740 | ₩32,053 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,809 | ₩33,996 | ₩32,871 | ₩32,871 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,621 | ₩33,635 | ₩33,407 | ₩33,501 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩34,077 | ₩34,385 | ₩33,460 | ₩33,608 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩35,008 | ₩35,068 | ₩33,501 | ₩33,836 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,211 | ₩34,867 | ₩34,171 | ₩34,492 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,238 | ₩34,573 | ₩34,157 | ₩34,157 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,586 | ₩34,586 | ₩33,849 | ₩34,358 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,800 | ₩35,135 | ₩34,465 | ₩34,881 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,296 | ₩35,685 | ₩34,680 | ₩34,975 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,814 | ₩35,042 | ₩34,546 | ₩34,921 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩35,082 | ₩35,618 | ₩35,082 | ₩35,283 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,837 | ₩36,837 | ₩35,336 | ₩35,336 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,663 | ₩36,931 | ₩36,506 | ₩36,717 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,609 | ₩36,810 | ₩36,583 | ₩36,717 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,877 | ₩37,226 | ₩36,690 | ₩36,891 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,958 | ₩37,427 | ₩36,837 | ₩37,346 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,743 | ₩36,998 | ₩36,583 | ₩36,971 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,924 | ₩37,011 | ₩36,636 | ₩36,971 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,521 | ₩37,521 | ₩36,717 | ₩36,784 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,360 | ₩38,177 | ₩37,266 | ₩37,681 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩38,057 | ₩38,271 | ₩37,360 | ₩37,494 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,526 | ₩39,048 | ₩37,748 | ₩37,856 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,507 | ₩37,856 | ₩37,186 | ₩37,677 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,338 | ₩38,459 | ₩37,279 | ₩37,360 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,351 | ₩39,115 | ₩38,057 | ₩38,244 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,688 | ₩38,065 | ₩37,387 | ₩37,789 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,800 | ₩38,800 | ₩36,944 | ₩37,011 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,182 | ₩39,263 | ₩38,432 | ₩39,075 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,670 | ₩40,670 | ₩38,405 | ₩39,142 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,522 | ₩43,202 | ₩40,040 | ₩41,112 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,693 | ₩42,787 | ₩42,023 | ₩42,572 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,462 | ₩44,462 | ₩42,224 | ₩43,001 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,788 | ₩45,849 | ₩44,931 | ₩45,695 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,247 | ₩45,695 | ₩44,247 | ₩45,695 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,864 | ₩45,333 | ₩44,617 | ₩45,172 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩44,167 | ₩44,814 | ₩44,167 | ₩44,422 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,301 | ₩44,301 | ₩43,336 | ₩43,577 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,470 | ₩45,252 | ₩43,175 | ₩44,797 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,194 | ₩44,958 | ₩43,644 | ₩43,644 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,303 | ₩47,303 | ₩44,556 | ₩44,582 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,428 | ₩48,428 | ₩46,193 | ₩46,793 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,914 | ₩49,487 | ₩46,458 | ₩48,924 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,383 | ₩47,727 | ₩46,646 | ₩46,954 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,541 | ₩49,541 | ₩47,638 | ₩47,866 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩50,170 | ₩50,653 | ₩49,621 | ₩49,996 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩49,192 | ₩50,519 | ₩48,750 | ₩50,184 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩48,062 | ₩49,152 | ₩48,062 | ₩49,137 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,828 | ₩48,683 | ₩47,828 | ₩48,321 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,209 | ₩48,093 | ₩47,075 | ₩47,839 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,316 | ₩47,839 | ₩47,008 | ₩47,531 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,525 | ₩47,718 | ₩46,485 | ₩47,598 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,544 | ₩47,866 | ₩47,021 | ₩47,356 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,460 | ₩49,474 | ₩46,445 | ₩47,732 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,281 | ₩49,581 | ₩48,120 | ₩48,911 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,638 | ₩48,120 | ₩47,303 | ₩47,356 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,906 | ₩48,294 | ₩47,705 | ₩47,812 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,691 | ₩48,643 | ₩47,571 | ₩48,000 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,933 | ₩48,000 | ₩47,276 | ₩47,571 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,777 | ₩48,991 | ₩47,973 | ₩47,973 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,661 | ₩49,661 | ₩48,428 | ₩48,951 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,680 | ₩51,256 | ₩49,078 | ₩49,273 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩56,040 | ₩56,040 | ₩55,437 | ₩55,906 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,231 | ₩56,160 | ₩54,164 | ₩55,798 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,480 | ₩54,592 | ₩53,480 | ₩54,525 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,901 | ₩55,209 | ₩53,199 | ₩53,574 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩55,222 | ₩55,437 | ₩54,740 | ₩54,740 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩55,135 | ₩55,678 | ₩54,793 | ₩55,222 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,281 | ₩56,509 | ₩55,772 | ₩55,934 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,643 | ₩57,380 | ₩55,812 | ₩55,812 | -1.47% | 3.1만 |
|---|