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 | ₩19,520 | ₩19,646 | ₩19,059 | ₩19,065 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,271 | ₩19,499 | ₩19,254 | ₩19,499 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,698 | ₩18,925 | ₩18,538 | ₩18,925 | +1.21% | 2만 |
| 2026.10.06 | ₩18,217 | ₩18,605 | ₩18,151 | ₩18,605 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,064 | ₩18,191 | ₩17,970 | ₩18,191 | +0.70% | 8천 |
| 2026.10.02 | ₩18,297 | ₩18,404 | ₩18,136 | ₩18,176 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,925 | ₩18,925 | ₩18,438 | ₩18,438 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,152 | ₩19,206 | ₩19,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,027 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,192 | ₩19,526 | ₩19,192 | ₩19,246 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,620 | ₩19,620 | ₩18,858 | ₩18,898 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,753 | ₩19,807 | ₩19,560 | ₩19,593 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,807 | ₩19,887 | ₩19,686 | ₩19,820 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,887 | ₩19,980 | ₩19,606 | ₩19,686 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,501 | ₩20,501 | ₩19,760 | ₩19,947 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,887 | ₩20,474 | ₩19,873 | ₩20,354 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,833 | ₩20,114 | ₩19,446 | ₩19,954 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,663 | ₩21,663 | ₩21,182 | ₩21,200 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,797 | ₩21,944 | ₩21,558 | ₩21,558 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,157 | ₩22,197 | ₩21,944 | ₩22,041 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,384 | ₩23,079 | ₩22,384 | ₩22,838 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,770 | ₩22,037 | ₩21,662 | ₩22,010 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,249 | ₩21,616 | ₩21,249 | ₩21,503 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,683 | ₩21,743 | ₩21,554 | ₩21,554 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,770 | ₩21,863 | ₩21,530 | ₩21,770 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,907 | ₩23,907 | ₩22,478 | ₩22,478 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,294 | ₩24,392 | ₩23,787 | ₩24,066 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩23,974 | ₩24,082 | ₩23,887 | ₩24,082 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,199 | ₩23,867 | ₩23,052 | ₩23,397 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,466 | ₩23,707 | ₩23,426 | ₩23,497 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,399 | ₩24,074 | ₩23,399 | ₩23,910 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,653 | ₩23,653 | ₩23,132 | ₩23,314 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,027 | ₩24,094 | ₩23,827 | ₩23,836 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,226 | ₩24,187 | ₩23,146 | ₩24,137 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,279 | ₩23,506 | ₩23,005 | ₩23,379 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,586 | ₩23,680 | ₩23,333 | ₩23,401 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,693 | ₩23,807 | ₩23,586 | ₩23,616 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩22,985 | ₩23,840 | ₩22,972 | ₩23,632 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,611 | ₩23,172 | ₩22,611 | ₩22,745 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,838 | ₩22,852 | ₩22,004 | ₩22,143 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,279 | ₩23,279 | ₩22,999 | ₩23,104 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,358 | ₩23,144 | ₩22,211 | ₩23,144 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,757 | ₩21,757 | ₩21,530 | ₩21,703 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,451 | ₩22,598 | ₩21,890 | ₩21,890 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,743 | ₩22,464 | ₩21,543 | ₩22,464 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,730 | ₩21,917 | ₩21,730 | ₩21,904 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,237 | ₩22,237 | ₩21,556 | ₩21,743 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,264 | ₩22,264 | ₩21,610 | ₩21,917 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,276 | ₩21,676 | ₩21,276 | ₩21,650 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,409 | ₩21,757 | ₩21,309 | ₩21,530 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,289 | ₩21,289 | ₩21,035 | ₩21,217 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,209 | ₩21,743 | ₩20,808 | ₩21,743 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,357 | ₩21,863 | ₩21,254 | ₩21,810 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,289 | ₩21,930 | ₩21,289 | ₩21,463 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,742 | ₩21,102 | ₩20,595 | ₩20,782 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,394 | ₩20,875 | ₩20,047 | ₩20,715 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,154 | ₩20,461 | ₩19,980 | ₩20,274 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,434 | ₩20,862 | ₩20,181 | ₩20,181 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,780 | ₩20,221 | ₩19,580 | ₩20,194 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,060 | ₩20,060 | ₩19,620 | ₩19,853 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,206 | ₩20,608 | ₩19,085 | ₩20,533 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,304 | ₩22,438 | ₩21,944 | ₩22,277 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,197 | ₩22,545 | ₩22,037 | ₩22,090 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,810 | ₩22,251 | ₩21,737 | ₩22,135 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,304 | ₩22,785 | ₩22,184 | ₩22,211 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,039 | ₩23,039 | ₩22,024 | ₩22,304 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,651 | ₩23,039 | ₩22,651 | ₩23,039 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,039 | ₩23,386 | ₩22,972 | ₩23,150 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,907 | ₩23,907 | ₩23,351 | ₩23,351 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,680 | ₩23,747 | ₩23,199 | ₩23,266 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩23,012 | ₩24,241 | ₩23,012 | ₩24,014 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,171 | ₩22,785 | ₩22,157 | ₩22,732 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,531 | ₩22,531 | ₩21,837 | ₩21,837 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,065 | ₩23,293 | ₩22,586 | ₩22,625 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩21,957 | ₩23,199 | ₩21,957 | ₩22,692 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,810 | ₩22,331 | ₩21,743 | ₩21,770 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,331 | ₩22,438 | ₩21,918 | ₩22,010 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,611 | ₩22,732 | ₩22,344 | ₩22,375 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,653 | ₩23,760 | ₩22,010 | ₩22,358 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,174 | ₩24,428 | ₩23,840 | ₩24,300 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,521 | ₩24,588 | ₩23,974 | ₩24,067 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,884 | ₩25,884 | ₩24,414 | ₩24,708 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,429 | ₩25,843 | ₩25,429 | ₩25,810 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,030 | ₩26,044 | ₩25,216 | ₩25,510 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,030 | ₩26,030 | ₩25,403 | ₩25,851 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,084 | ₩26,378 | ₩25,835 | ₩26,156 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,163 | ₩26,184 | ₩25,982 | ₩25,982 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,124 | ₩26,511 | ₩26,017 | ₩26,416 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,499 | ₩26,505 | ₩25,964 | ₩26,384 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,725 | ₩26,818 | ₩26,140 | ₩26,177 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,712 | ₩26,712 | ₩25,990 | ₩26,164 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,753 | ₩27,753 | ₩26,830 | ₩26,830 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,793 | ₩28,288 | ₩27,620 | ₩27,819 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,181 | ₩28,248 | ₩27,992 | ₩28,061 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,394 | ₩28,421 | ₩27,980 | ₩28,261 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,581 | ₩29,049 | ₩28,581 | ₩28,635 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩28,995 | ₩29,089 | ₩28,648 | ₩28,776 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,637 | ₩29,637 | ₩29,209 | ₩29,295 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,169 | ₩29,960 | ₩28,929 | ₩29,556 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,182 | ₩29,264 | ₩29,062 | ₩29,140 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩29,957 | ₩30,378 | ₩29,570 | ₩29,596 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,475 | ₩29,746 | ₩28,475 | ₩29,746 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,249 | ₩29,490 | ₩28,715 | ₩28,842 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,036 | ₩29,383 | ₩28,782 | ₩28,803 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,728 | ₩29,289 | ₩28,628 | ₩29,076 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,461 | ₩29,677 | ₩28,461 | ₩29,104 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,688 | ₩28,982 | ₩28,114 | ₩28,141 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,323 | ₩29,396 | ₩29,182 | ₩29,232 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,757 | ₩29,984 | ₩29,530 | ₩29,530 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,156 | ₩29,610 | ₩28,902 | ₩29,516 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,478 | ₩30,478 | ₩29,329 | ₩29,369 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,052 | ₩31,159 | ₩30,684 | ₩30,684 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,214 | ₩32,214 | ₩31,196 | ₩31,196 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩30,919 | ₩32,121 | ₩30,919 | ₩31,854 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,905 | ₩31,480 | ₩30,905 | ₩31,239 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,692 | ₩31,319 | ₩30,531 | ₩31,319 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,266 | ₩31,477 | ₩30,985 | ₩30,999 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,520 | ₩31,767 | ₩31,279 | ₩31,526 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,147 | ₩32,308 | ₩31,413 | ₩31,733 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,747 | ₩32,051 | ₩31,720 | ₩31,880 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,121 | ₩32,321 | ₩31,533 | ₩31,560 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,376 | ₩33,471 | ₩32,107 | ₩32,495 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,510 | ₩34,485 | ₩33,117 | ₩33,937 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,251 | ₩38,732 | ₩37,890 | ₩38,355 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,530 | ₩38,304 | ₩37,463 | ₩38,251 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,461 | ₩37,757 | ₩36,461 | ₩37,610 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,301 | ₩36,541 | ₩36,034 | ₩36,421 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,368 | ₩36,652 | ₩36,074 | ₩36,652 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,486 | ₩36,341 | ₩35,122 | ₩36,294 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,513 | ₩35,513 | ₩34,458 | ₩35,136 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,872 | ₩35,126 | ₩34,705 | ₩34,904 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,780 | ₩36,475 | ₩34,588 | ₩34,888 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,563 | ₩35,092 | ₩33,563 | ₩35,092 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,258 | ₩34,284 | ₩33,396 | ₩33,868 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩32,975 | ₩34,084 | ₩32,975 | ₩34,084 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,675 | ₩33,229 | ₩32,615 | ₩32,775 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,657 | ₩33,657 | ₩33,002 | ₩33,189 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,388 | ₩33,603 | ₩32,268 | ₩33,116 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,468 | ₩32,734 | ₩32,455 | ₩32,615 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩32,922 | ₩32,922 | ₩32,041 | ₩32,041 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,508 | ₩33,284 | ₩32,508 | ₩33,096 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,508 | ₩32,695 | ₩32,308 | ₩32,615 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,884 | ₩34,157 | ₩32,294 | ₩32,602 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,750 | ₩34,151 | ₩33,563 | ₩33,950 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,351 | ₩34,374 | ₩33,643 | ₩33,790 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,298 | ₩34,315 | ₩33,817 | ₩34,124 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,137 | ₩34,632 | ₩34,097 | ₩34,458 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,244 | ₩34,364 | ₩33,924 | ₩34,097 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,393 | ₩35,393 | ₩34,324 | ₩34,338 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,593 | ₩35,593 | ₩34,979 | ₩35,237 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,460 | ₩35,927 | ₩35,206 | ₩35,807 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,662 | ₩36,662 | ₩36,141 | ₩36,515 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,328 | ₩36,782 | ₩36,208 | ₩36,647 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,061 | ₩36,728 | ₩36,061 | ₩36,408 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,126 | ₩36,061 | ₩35,059 | ₩35,900 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩34,965 | ₩36,101 | ₩34,965 | ₩35,647 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,885 | ₩35,673 | ₩33,216 | ₩35,607 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,064 | ₩30,945 | ₩29,917 | ₩30,611 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,401 | ₩29,864 | ₩28,401 | ₩29,801 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,818 | ₩27,807 | ₩26,658 | ₩27,807 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,740 | ₩27,740 | ₩26,525 | ₩26,872 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,326 | ₩28,241 | ₩27,313 | ₩28,194 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,713 | ₩27,954 | ₩27,339 | ₩27,433 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,553 | ₩27,994 | ₩27,379 | ₩27,900 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,419 | ₩27,614 | ₩26,805 | ₩27,553 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,299 | ₩27,687 | ₩27,179 | ₩27,580 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,635 | ₩28,635 | ₩26,979 | ₩27,219 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,051 | ₩30,051 | ₩28,795 | ₩28,995 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,157 | ₩30,893 | ₩29,917 | ₩29,917 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,904 | ₩29,904 | ₩28,935 | ₩29,663 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,583 | ₩30,191 | ₩29,583 | ₩30,131 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,864 | ₩30,387 | ₩29,440 | ₩29,570 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,289 | ₩29,717 | ₩28,955 | ₩29,263 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,144 | ₩30,144 | ₩29,049 | ₩29,209 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,611 | ₩31,390 | ₩30,184 | ₩30,184 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,678 | ₩31,119 | ₩30,678 | ₩30,865 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,239 | ₩31,239 | ₩30,384 | ₩30,718 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,787 | ₩32,201 | ₩31,279 | ₩31,466 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,760 | ₩31,840 | ₩31,159 | ₩31,814 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,468 | ₩32,468 | ₩31,894 | ₩31,920 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,119 | ₩32,350 | ₩31,119 | ₩32,301 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,880 | ₩31,880 | ₩30,925 | ₩31,199 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,698 | ₩32,027 | ₩30,638 | ₩31,947 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,697 | ₩33,884 | ₩32,762 | ₩32,762 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,510 | ₩33,523 | ₩33,296 | ₩33,390 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩33,964 | ₩34,271 | ₩33,349 | ₩33,496 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,892 | ₩34,952 | ₩33,390 | ₩33,723 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,097 | ₩34,752 | ₩34,057 | ₩34,378 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,124 | ₩34,458 | ₩34,044 | ₩34,044 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,471 | ₩34,471 | ₩33,737 | ₩34,244 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,685 | ₩35,019 | ₩34,351 | ₩34,765 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,179 | ₩35,566 | ₩34,565 | ₩34,859 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,698 | ₩34,925 | ₩34,431 | ₩34,805 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩34,965 | ₩35,500 | ₩34,965 | ₩35,166 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,715 | ₩36,715 | ₩35,219 | ₩35,219 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,541 | ₩36,809 | ₩36,385 | ₩36,595 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,488 | ₩36,688 | ₩36,461 | ₩36,595 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,755 | ₩37,102 | ₩36,568 | ₩36,769 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,835 | ₩37,303 | ₩36,715 | ₩37,223 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,622 | ₩36,875 | ₩36,461 | ₩36,849 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,802 | ₩36,889 | ₩36,515 | ₩36,849 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,396 | ₩37,396 | ₩36,595 | ₩36,662 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,236 | ₩38,051 | ₩37,142 | ₩37,557 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩37,930 | ₩38,144 | ₩37,236 | ₩37,370 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,398 | ₩38,919 | ₩37,623 | ₩37,730 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,383 | ₩37,730 | ₩37,062 | ₩37,553 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,211 | ₩38,331 | ₩37,156 | ₩37,236 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,224 | ₩38,986 | ₩37,930 | ₩38,117 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,563 | ₩37,938 | ₩37,263 | ₩37,663 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,672 | ₩38,672 | ₩36,822 | ₩36,889 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,052 | ₩39,132 | ₩38,304 | ₩38,946 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,535 | ₩40,535 | ₩38,278 | ₩39,012 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,388 | ₩43,059 | ₩39,907 | ₩40,976 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,552 | ₩42,645 | ₩41,884 | ₩42,431 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,315 | ₩44,315 | ₩42,084 | ₩42,859 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,637 | ₩45,697 | ₩44,782 | ₩45,543 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,101 | ₩45,543 | ₩44,101 | ₩45,543 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,715 | ₩45,183 | ₩44,469 | ₩45,022 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩44,021 | ₩44,666 | ₩44,021 | ₩44,274 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,154 | ₩44,154 | ₩43,193 | ₩43,433 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,326 | ₩45,103 | ₩43,032 | ₩44,648 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,047 | ₩44,809 | ₩43,500 | ₩43,500 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,146 | ₩47,146 | ₩44,408 | ₩44,435 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,268 | ₩48,268 | ₩46,040 | ₩46,638 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,759 | ₩49,323 | ₩46,305 | ₩48,762 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,226 | ₩47,569 | ₩46,492 | ₩46,799 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,376 | ₩49,376 | ₩47,480 | ₩47,707 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩50,004 | ₩50,485 | ₩49,457 | ₩49,830 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩49,029 | ₩50,351 | ₩48,588 | ₩50,017 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩47,903 | ₩48,989 | ₩47,903 | ₩48,974 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,670 | ₩48,522 | ₩47,670 | ₩48,161 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,052 | ₩47,934 | ₩46,919 | ₩47,680 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,159 | ₩47,680 | ₩46,852 | ₩47,373 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,371 | ₩47,560 | ₩46,331 | ₩47,440 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,386 | ₩47,707 | ₩46,866 | ₩47,199 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,296 | ₩49,310 | ₩46,291 | ₩47,573 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,121 | ₩49,416 | ₩47,961 | ₩48,749 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,480 | ₩47,961 | ₩47,146 | ₩47,199 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,747 | ₩48,134 | ₩47,547 | ₩47,653 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,533 | ₩48,482 | ₩47,413 | ₩47,840 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,774 | ₩47,840 | ₩47,119 | ₩47,413 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,615 | ₩48,829 | ₩47,814 | ₩47,814 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,497 | ₩49,497 | ₩48,268 | ₩48,789 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,512 | ₩51,086 | ₩48,916 | ₩49,109 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩55,854 | ₩55,854 | ₩55,253 | ₩55,720 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,051 | ₩55,974 | ₩53,984 | ₩55,614 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,303 | ₩54,412 | ₩53,303 | ₩54,345 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,719 | ₩55,026 | ₩53,023 | ₩53,396 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩55,039 | ₩55,253 | ₩54,558 | ₩54,558 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩54,952 | ₩55,493 | ₩54,612 | ₩55,039 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,094 | ₩56,321 | ₩55,587 | ₩55,748 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,455 | ₩57,190 | ₩55,627 | ₩55,627 | -1.47% | 3.1만 |
|---|