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 | ₩19,503 | ₩19,630 | ₩19,043 | ₩19,050 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,255 | ₩19,483 | ₩19,238 | ₩19,483 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,683 | ₩18,910 | ₩18,523 | ₩18,910 | +1.21% | 2만 |
| 2026.10.06 | ₩18,202 | ₩18,589 | ₩18,136 | ₩18,589 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,049 | ₩18,176 | ₩17,955 | ₩18,176 | +0.70% | 8천 |
| 2026.10.02 | ₩18,282 | ₩18,389 | ₩18,121 | ₩18,161 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,910 | ₩18,910 | ₩18,422 | ₩18,422 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,136 | ₩19,190 | ₩19,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,011 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,176 | ₩19,510 | ₩19,176 | ₩19,230 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,604 | ₩19,604 | ₩18,843 | ₩18,883 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,737 | ₩19,790 | ₩19,543 | ₩19,577 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,790 | ₩19,870 | ₩19,670 | ₩19,804 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,870 | ₩19,964 | ₩19,590 | ₩19,670 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,484 | ₩20,484 | ₩19,744 | ₩19,930 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,870 | ₩20,458 | ₩19,857 | ₩20,337 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,817 | ₩20,097 | ₩19,430 | ₩19,937 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,645 | ₩21,645 | ₩21,165 | ₩21,182 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,779 | ₩21,926 | ₩21,540 | ₩21,540 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,139 | ₩22,179 | ₩21,926 | ₩22,023 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,366 | ₩23,060 | ₩22,366 | ₩22,820 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,752 | ₩22,019 | ₩21,644 | ₩21,992 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,232 | ₩21,599 | ₩21,232 | ₩21,485 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,665 | ₩21,725 | ₩21,536 | ₩21,536 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,752 | ₩21,845 | ₩21,512 | ₩21,752 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,887 | ₩23,887 | ₩22,459 | ₩22,459 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,274 | ₩24,372 | ₩23,767 | ₩24,046 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩23,954 | ₩24,062 | ₩23,867 | ₩24,062 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,180 | ₩23,847 | ₩23,033 | ₩23,377 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,447 | ₩23,687 | ₩23,407 | ₩23,478 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,380 | ₩24,054 | ₩23,380 | ₩23,890 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,634 | ₩23,634 | ₩23,113 | ₩23,295 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,007 | ₩24,074 | ₩23,807 | ₩23,816 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,207 | ₩24,167 | ₩23,127 | ₩24,117 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,260 | ₩23,487 | ₩22,986 | ₩23,360 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,567 | ₩23,660 | ₩23,313 | ₩23,381 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,674 | ₩23,787 | ₩23,567 | ₩23,596 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩22,966 | ₩23,820 | ₩22,953 | ₩23,612 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,593 | ₩23,153 | ₩22,593 | ₩22,726 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,820 | ₩22,833 | ₩21,986 | ₩22,124 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,260 | ₩23,260 | ₩22,980 | ₩23,085 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,339 | ₩23,125 | ₩22,192 | ₩23,125 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,739 | ₩21,739 | ₩21,512 | ₩21,685 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,433 | ₩22,579 | ₩21,872 | ₩21,872 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,725 | ₩22,446 | ₩21,525 | ₩22,446 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,712 | ₩21,899 | ₩21,712 | ₩21,885 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,219 | ₩22,219 | ₩21,539 | ₩21,725 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,246 | ₩22,246 | ₩21,592 | ₩21,899 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,258 | ₩21,659 | ₩21,258 | ₩21,632 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,392 | ₩21,739 | ₩21,292 | ₩21,512 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,272 | ₩21,272 | ₩21,018 | ₩21,200 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,192 | ₩21,725 | ₩20,791 | ₩21,725 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,340 | ₩21,845 | ₩21,237 | ₩21,792 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,272 | ₩21,912 | ₩21,272 | ₩21,445 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,724 | ₩21,085 | ₩20,578 | ₩20,765 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,378 | ₩20,858 | ₩20,031 | ₩20,698 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,137 | ₩20,444 | ₩19,964 | ₩20,257 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,418 | ₩20,845 | ₩20,164 | ₩20,164 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,764 | ₩20,204 | ₩19,563 | ₩20,177 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,044 | ₩20,044 | ₩19,604 | ₩19,837 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,190 | ₩20,591 | ₩19,070 | ₩20,516 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,286 | ₩22,419 | ₩21,926 | ₩22,259 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,179 | ₩22,526 | ₩22,019 | ₩22,072 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,792 | ₩22,232 | ₩21,719 | ₩22,116 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,286 | ₩22,766 | ₩22,166 | ₩22,192 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,020 | ₩23,020 | ₩22,006 | ₩22,286 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,633 | ₩23,020 | ₩22,633 | ₩23,020 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,020 | ₩23,367 | ₩22,953 | ₩23,131 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,887 | ₩23,887 | ₩23,332 | ₩23,332 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,660 | ₩23,727 | ₩23,180 | ₩23,247 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩22,993 | ₩24,221 | ₩22,993 | ₩23,994 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,152 | ₩22,766 | ₩22,139 | ₩22,713 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,513 | ₩22,513 | ₩21,819 | ₩21,819 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,046 | ₩23,273 | ₩22,567 | ₩22,606 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩21,939 | ₩23,180 | ₩21,939 | ₩22,673 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,792 | ₩22,313 | ₩21,725 | ₩21,752 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,313 | ₩22,419 | ₩21,900 | ₩21,992 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,593 | ₩22,713 | ₩22,326 | ₩22,357 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,634 | ₩23,740 | ₩21,992 | ₩22,339 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,154 | ₩24,408 | ₩23,820 | ₩24,280 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,501 | ₩24,568 | ₩23,954 | ₩24,047 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,862 | ₩25,862 | ₩24,394 | ₩24,688 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,409 | ₩25,822 | ₩25,409 | ₩25,789 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,009 | ₩26,022 | ₩25,195 | ₩25,489 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,009 | ₩26,009 | ₩25,382 | ₩25,830 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,062 | ₩26,356 | ₩25,814 | ₩26,134 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,141 | ₩26,162 | ₩25,961 | ₩25,961 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,102 | ₩26,489 | ₩25,996 | ₩26,395 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,477 | ₩26,483 | ₩25,942 | ₩26,363 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,703 | ₩26,796 | ₩26,118 | ₩26,156 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,690 | ₩26,690 | ₩25,969 | ₩26,142 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,730 | ₩27,730 | ₩26,808 | ₩26,808 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,771 | ₩28,264 | ₩27,597 | ₩27,796 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,158 | ₩28,224 | ₩27,969 | ₩28,037 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,371 | ₩28,398 | ₩27,957 | ₩28,238 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,558 | ₩29,025 | ₩28,558 | ₩28,611 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩28,972 | ₩29,065 | ₩28,625 | ₩28,753 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,612 | ₩29,612 | ₩29,185 | ₩29,270 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,145 | ₩29,935 | ₩28,905 | ₩29,532 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,158 | ₩29,240 | ₩29,038 | ₩29,116 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩29,932 | ₩30,353 | ₩29,545 | ₩29,572 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,451 | ₩29,722 | ₩28,451 | ₩29,722 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,225 | ₩29,465 | ₩28,691 | ₩28,818 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,012 | ₩29,359 | ₩28,758 | ₩28,779 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,705 | ₩29,265 | ₩28,605 | ₩29,052 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,438 | ₩29,652 | ₩28,438 | ₩29,080 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,665 | ₩28,958 | ₩28,091 | ₩28,117 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,299 | ₩29,372 | ₩29,158 | ₩29,208 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,732 | ₩29,959 | ₩29,505 | ₩29,505 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,132 | ₩29,585 | ₩28,878 | ₩29,492 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,453 | ₩30,453 | ₩29,305 | ₩29,345 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,027 | ₩31,133 | ₩30,658 | ₩30,658 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,188 | ₩32,188 | ₩31,171 | ₩31,171 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩30,893 | ₩32,094 | ₩30,893 | ₩31,827 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,880 | ₩31,454 | ₩30,880 | ₩31,213 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,666 | ₩31,294 | ₩30,506 | ₩31,294 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,240 | ₩31,451 | ₩30,960 | ₩30,973 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,494 | ₩31,741 | ₩31,254 | ₩31,500 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,121 | ₩32,281 | ₩31,387 | ₩31,707 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,721 | ₩32,025 | ₩31,694 | ₩31,854 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,094 | ₩32,294 | ₩31,507 | ₩31,534 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,349 | ₩33,443 | ₩32,081 | ₩32,468 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,482 | ₩34,456 | ₩33,090 | ₩33,909 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,220 | ₩38,700 | ₩37,859 | ₩38,324 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,499 | ₩38,273 | ₩37,432 | ₩38,220 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,431 | ₩37,726 | ₩36,431 | ₩37,579 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,271 | ₩36,511 | ₩36,004 | ₩36,391 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,338 | ₩36,622 | ₩36,044 | ₩36,622 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,457 | ₩36,311 | ₩35,093 | ₩36,264 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,484 | ₩35,484 | ₩34,430 | ₩35,108 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,843 | ₩35,097 | ₩34,676 | ₩34,875 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,751 | ₩36,445 | ₩34,559 | ₩34,859 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,535 | ₩35,063 | ₩33,535 | ₩35,063 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,229 | ₩34,256 | ₩33,369 | ₩33,840 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩32,948 | ₩34,056 | ₩32,948 | ₩34,056 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,648 | ₩33,202 | ₩32,588 | ₩32,748 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,629 | ₩33,629 | ₩32,975 | ₩33,162 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,361 | ₩33,576 | ₩32,241 | ₩33,088 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,441 | ₩32,707 | ₩32,428 | ₩32,588 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩32,895 | ₩32,895 | ₩32,014 | ₩32,014 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,481 | ₩33,257 | ₩32,481 | ₩33,068 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,481 | ₩32,668 | ₩32,281 | ₩32,588 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,856 | ₩34,129 | ₩32,268 | ₩32,575 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,722 | ₩34,123 | ₩33,535 | ₩33,922 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,323 | ₩34,346 | ₩33,616 | ₩33,762 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,269 | ₩34,287 | ₩33,789 | ₩34,096 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,109 | ₩34,603 | ₩34,069 | ₩34,430 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,216 | ₩34,336 | ₩33,896 | ₩34,069 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,364 | ₩35,364 | ₩34,296 | ₩34,309 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,564 | ₩35,564 | ₩34,950 | ₩35,208 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,430 | ₩35,898 | ₩35,177 | ₩35,777 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,631 | ₩36,631 | ₩36,111 | ₩36,485 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,298 | ₩36,752 | ₩36,178 | ₩36,617 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,031 | ₩36,698 | ₩36,031 | ₩36,378 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,097 | ₩36,031 | ₩35,030 | ₩35,871 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩34,937 | ₩36,071 | ₩34,937 | ₩35,617 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,857 | ₩35,644 | ₩33,189 | ₩35,577 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,039 | ₩30,920 | ₩29,892 | ₩30,586 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,378 | ₩29,839 | ₩28,378 | ₩29,776 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,796 | ₩27,784 | ₩26,636 | ₩27,784 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,717 | ₩27,717 | ₩26,503 | ₩26,850 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,303 | ₩28,218 | ₩27,290 | ₩28,171 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,690 | ₩27,931 | ₩27,317 | ₩27,410 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,530 | ₩27,971 | ₩27,357 | ₩27,877 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,397 | ₩27,592 | ₩26,783 | ₩27,530 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,277 | ₩27,664 | ₩27,157 | ₩27,557 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,611 | ₩28,611 | ₩26,956 | ₩27,197 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,026 | ₩30,026 | ₩28,771 | ₩28,972 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,133 | ₩30,868 | ₩29,892 | ₩29,892 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,879 | ₩29,879 | ₩28,912 | ₩29,639 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,559 | ₩30,166 | ₩29,559 | ₩30,106 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,839 | ₩30,362 | ₩29,416 | ₩29,545 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,265 | ₩29,692 | ₩28,932 | ₩29,238 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,119 | ₩30,119 | ₩29,025 | ₩29,185 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,586 | ₩31,364 | ₩30,159 | ₩30,159 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,653 | ₩31,093 | ₩30,653 | ₩30,840 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,213 | ₩31,213 | ₩30,359 | ₩30,693 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,761 | ₩32,174 | ₩31,254 | ₩31,440 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,734 | ₩31,814 | ₩31,133 | ₩31,787 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,441 | ₩32,441 | ₩31,867 | ₩31,894 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,093 | ₩32,324 | ₩31,093 | ₩32,274 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,854 | ₩31,854 | ₩30,900 | ₩31,173 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,673 | ₩32,001 | ₩30,613 | ₩31,921 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,669 | ₩33,856 | ₩32,735 | ₩32,735 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,482 | ₩33,495 | ₩33,269 | ₩33,362 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩33,936 | ₩34,243 | ₩33,322 | ₩33,469 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,863 | ₩34,923 | ₩33,362 | ₩33,696 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,069 | ₩34,723 | ₩34,029 | ₩34,350 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,096 | ₩34,430 | ₩34,016 | ₩34,016 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,443 | ₩34,443 | ₩33,709 | ₩34,216 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,656 | ₩34,990 | ₩34,323 | ₩34,737 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,150 | ₩35,537 | ₩34,536 | ₩34,830 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,670 | ₩34,897 | ₩34,403 | ₩34,777 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩34,937 | ₩35,470 | ₩34,937 | ₩35,137 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,685 | ₩36,685 | ₩35,190 | ₩35,190 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,511 | ₩36,778 | ₩36,355 | ₩36,565 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,458 | ₩36,658 | ₩36,431 | ₩36,565 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,725 | ₩37,072 | ₩36,538 | ₩36,738 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,805 | ₩37,272 | ₩36,685 | ₩37,192 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,591 | ₩36,845 | ₩36,431 | ₩36,818 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,772 | ₩36,858 | ₩36,485 | ₩36,818 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,365 | ₩37,365 | ₩36,565 | ₩36,631 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,205 | ₩38,019 | ₩37,112 | ₩37,526 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩37,899 | ₩38,113 | ₩37,205 | ₩37,339 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,366 | ₩38,887 | ₩37,592 | ₩37,699 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,352 | ₩37,699 | ₩37,032 | ₩37,522 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,179 | ₩38,300 | ₩37,125 | ₩37,205 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,193 | ₩38,953 | ₩37,899 | ₩38,086 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,532 | ₩37,907 | ₩37,232 | ₩37,632 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,640 | ₩38,640 | ₩36,792 | ₩36,858 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,020 | ₩39,100 | ₩38,273 | ₩38,913 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,501 | ₩40,501 | ₩38,246 | ₩38,980 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,355 | ₩43,024 | ₩39,874 | ₩40,942 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,517 | ₩42,610 | ₩41,849 | ₩42,396 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,278 | ₩44,278 | ₩42,049 | ₩42,823 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,599 | ₩45,659 | ₩44,745 | ₩45,506 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,065 | ₩45,506 | ₩44,065 | ₩45,506 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,678 | ₩45,145 | ₩44,433 | ₩44,985 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩43,984 | ₩44,629 | ₩43,984 | ₩44,238 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,118 | ₩44,118 | ₩43,157 | ₩43,397 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,291 | ₩45,065 | ₩42,997 | ₩44,612 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,011 | ₩44,772 | ₩43,464 | ₩43,464 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,107 | ₩47,107 | ₩44,371 | ₩44,398 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,228 | ₩48,228 | ₩46,002 | ₩46,600 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,720 | ₩49,282 | ₩46,266 | ₩48,722 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,187 | ₩47,530 | ₩46,453 | ₩46,760 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,336 | ₩49,336 | ₩47,441 | ₩47,668 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩49,963 | ₩50,443 | ₩49,416 | ₩49,789 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩48,989 | ₩50,310 | ₩48,548 | ₩49,976 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩47,864 | ₩48,949 | ₩47,864 | ₩48,934 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,630 | ₩48,482 | ₩47,630 | ₩48,121 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,014 | ₩47,894 | ₩46,880 | ₩47,641 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,120 | ₩47,641 | ₩46,814 | ₩47,334 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,333 | ₩47,521 | ₩46,293 | ₩47,401 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,347 | ₩47,668 | ₩46,827 | ₩47,161 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,256 | ₩49,269 | ₩46,253 | ₩47,534 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,081 | ₩49,376 | ₩47,921 | ₩48,709 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,441 | ₩47,921 | ₩47,107 | ₩47,161 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,708 | ₩48,095 | ₩47,507 | ₩47,614 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,494 | ₩48,442 | ₩47,374 | ₩47,801 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,734 | ₩47,801 | ₩47,080 | ₩47,374 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,575 | ₩48,789 | ₩47,774 | ₩47,774 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,456 | ₩49,456 | ₩48,228 | ₩48,749 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,470 | ₩51,044 | ₩48,875 | ₩49,069 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩55,808 | ₩55,808 | ₩55,207 | ₩55,675 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,006 | ₩55,928 | ₩53,940 | ₩55,568 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,259 | ₩54,367 | ₩53,259 | ₩54,300 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,674 | ₩54,981 | ₩52,979 | ₩53,353 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩54,994 | ₩55,207 | ₩54,514 | ₩54,514 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩54,907 | ₩55,448 | ₩54,567 | ₩54,994 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,048 | ₩56,275 | ₩55,541 | ₩55,703 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,408 | ₩57,142 | ₩55,581 | ₩55,581 | -1.47% | 3.1만 |
|---|