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 | ₩19,537 | ₩19,664 | ₩19,076 | ₩19,083 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,288 | ₩19,517 | ₩19,271 | ₩19,517 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,715 | ₩18,942 | ₩18,555 | ₩18,942 | +1.21% | 2만 |
| 2026.10.06 | ₩18,234 | ₩18,621 | ₩18,167 | ₩18,621 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,080 | ₩18,207 | ₩17,986 | ₩18,207 | +0.70% | 8천 |
| 2026.10.02 | ₩18,314 | ₩18,421 | ₩18,152 | ₩18,192 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,942 | ₩18,942 | ₩18,454 | ₩18,454 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,169 | ₩19,223 | ₩19,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,044 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,210 | ₩19,544 | ₩19,210 | ₩19,263 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,637 | ₩19,637 | ₩18,875 | ₩18,915 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,771 | ₩19,824 | ₩19,577 | ₩19,611 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,824 | ₩19,905 | ₩19,704 | ₩19,838 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,905 | ₩19,998 | ₩19,624 | ₩19,704 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,520 | ₩20,520 | ₩19,778 | ₩19,965 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,905 | ₩20,493 | ₩19,891 | ₩20,373 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,851 | ₩20,132 | ₩19,464 | ₩19,971 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,683 | ₩21,683 | ₩21,201 | ₩21,219 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,816 | ₩21,963 | ₩21,577 | ₩21,577 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,177 | ₩22,217 | ₩21,963 | ₩22,061 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,404 | ₩23,100 | ₩22,404 | ₩22,859 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,790 | ₩22,057 | ₩21,681 | ₩22,030 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,268 | ₩21,636 | ₩21,268 | ₩21,522 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,703 | ₩21,763 | ₩21,573 | ₩21,573 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,790 | ₩21,883 | ₩21,549 | ₩21,790 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,928 | ₩23,928 | ₩22,498 | ₩22,498 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,316 | ₩24,414 | ₩23,808 | ₩24,087 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩23,995 | ₩24,103 | ₩23,908 | ₩24,103 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,220 | ₩23,888 | ₩23,073 | ₩23,418 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,487 | ₩23,728 | ₩23,447 | ₩23,518 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,420 | ₩24,095 | ₩23,420 | ₩23,931 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,674 | ₩23,674 | ₩23,153 | ₩23,335 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,049 | ₩24,116 | ₩23,848 | ₩23,858 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,247 | ₩24,209 | ₩23,166 | ₩24,158 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,300 | ₩23,527 | ₩23,026 | ₩23,400 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,608 | ₩23,701 | ₩23,354 | ₩23,422 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,714 | ₩23,828 | ₩23,608 | ₩23,637 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩23,006 | ₩23,862 | ₩22,993 | ₩23,653 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,632 | ₩23,193 | ₩22,632 | ₩22,765 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,859 | ₩22,872 | ₩22,023 | ₩22,162 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,300 | ₩23,300 | ₩23,019 | ₩23,125 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,378 | ₩23,165 | ₩22,231 | ₩23,165 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,776 | ₩21,776 | ₩21,549 | ₩21,723 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,471 | ₩22,618 | ₩21,910 | ₩21,910 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,763 | ₩22,485 | ₩21,562 | ₩22,485 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,749 | ₩21,937 | ₩21,749 | ₩21,923 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,257 | ₩22,257 | ₩21,576 | ₩21,763 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,284 | ₩22,284 | ₩21,629 | ₩21,937 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,295 | ₩21,696 | ₩21,295 | ₩21,669 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,429 | ₩21,776 | ₩21,328 | ₩21,549 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,308 | ₩21,308 | ₩21,054 | ₩21,236 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,228 | ₩21,763 | ₩20,827 | ₩21,763 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,376 | ₩21,883 | ₩21,274 | ₩21,830 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,308 | ₩21,950 | ₩21,308 | ₩21,482 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,760 | ₩21,121 | ₩20,613 | ₩20,800 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,413 | ₩20,894 | ₩20,065 | ₩20,733 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,172 | ₩20,479 | ₩19,998 | ₩20,292 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,453 | ₩20,881 | ₩20,199 | ₩20,199 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,798 | ₩20,239 | ₩19,597 | ₩20,212 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,078 | ₩20,078 | ₩19,637 | ₩19,871 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,223 | ₩20,627 | ₩19,103 | ₩20,552 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,324 | ₩22,458 | ₩21,963 | ₩22,297 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,217 | ₩22,565 | ₩22,057 | ₩22,110 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,830 | ₩22,271 | ₩21,756 | ₩22,154 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,324 | ₩22,805 | ₩22,204 | ₩22,231 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,059 | ₩23,059 | ₩22,044 | ₩22,324 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,672 | ₩23,059 | ₩22,672 | ₩23,059 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,059 | ₩23,407 | ₩22,993 | ₩23,170 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,928 | ₩23,928 | ₩23,372 | ₩23,372 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,701 | ₩23,768 | ₩23,220 | ₩23,287 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩23,033 | ₩24,263 | ₩23,033 | ₩24,035 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,191 | ₩22,805 | ₩22,177 | ₩22,752 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,551 | ₩22,551 | ₩21,856 | ₩21,856 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,086 | ₩23,313 | ₩22,606 | ₩22,645 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩21,977 | ₩23,220 | ₩21,977 | ₩22,712 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,830 | ₩22,351 | ₩21,763 | ₩21,790 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,351 | ₩22,458 | ₩21,938 | ₩22,030 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,632 | ₩22,752 | ₩22,364 | ₩22,395 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,674 | ₩23,781 | ₩22,030 | ₩22,378 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,196 | ₩24,450 | ₩23,862 | ₩24,321 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,543 | ₩24,610 | ₩23,995 | ₩24,089 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,907 | ₩25,907 | ₩24,436 | ₩24,730 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,452 | ₩25,867 | ₩25,452 | ₩25,833 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,054 | ₩26,067 | ₩25,238 | ₩25,532 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,054 | ₩26,054 | ₩25,426 | ₩25,875 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,107 | ₩26,401 | ₩25,859 | ₩26,179 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,186 | ₩26,208 | ₩26,006 | ₩26,006 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,147 | ₩26,535 | ₩26,040 | ₩26,440 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,523 | ₩26,528 | ₩25,987 | ₩26,408 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,749 | ₩26,843 | ₩26,163 | ₩26,201 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,736 | ₩26,736 | ₩26,014 | ₩26,188 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,778 | ₩27,778 | ₩26,855 | ₩26,855 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,818 | ₩28,313 | ₩27,645 | ₩27,844 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,206 | ₩28,273 | ₩28,018 | ₩28,086 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,420 | ₩28,447 | ₩28,006 | ₩28,286 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,607 | ₩29,075 | ₩28,607 | ₩28,661 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩29,021 | ₩29,115 | ₩28,674 | ₩28,802 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,663 | ₩29,663 | ₩29,235 | ₩29,321 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,195 | ₩29,987 | ₩28,955 | ₩29,583 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,209 | ₩29,290 | ₩29,088 | ₩29,166 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩29,984 | ₩30,405 | ₩29,596 | ₩29,623 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,500 | ₩29,773 | ₩28,500 | ₩29,773 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,275 | ₩29,516 | ₩28,741 | ₩28,868 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,062 | ₩29,409 | ₩28,808 | ₩28,829 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,754 | ₩29,316 | ₩28,654 | ₩29,102 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,487 | ₩29,703 | ₩28,487 | ₩29,130 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,714 | ₩29,008 | ₩28,139 | ₩28,166 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,349 | ₩29,423 | ₩29,209 | ₩29,258 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,783 | ₩30,011 | ₩29,556 | ₩29,556 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,182 | ₩29,636 | ₩28,928 | ₩29,543 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,505 | ₩30,505 | ₩29,356 | ₩29,396 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,080 | ₩31,187 | ₩30,711 | ₩30,711 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,243 | ₩32,243 | ₩31,225 | ₩31,225 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩30,946 | ₩32,150 | ₩30,946 | ₩31,882 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,933 | ₩31,508 | ₩30,933 | ₩31,267 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,719 | ₩31,347 | ₩30,559 | ₩31,347 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,294 | ₩31,505 | ₩31,013 | ₩31,027 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,548 | ₩31,795 | ₩31,307 | ₩31,555 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,176 | ₩32,337 | ₩31,441 | ₩31,762 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,775 | ₩32,080 | ₩31,749 | ₩31,909 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,150 | ₩32,350 | ₩31,561 | ₩31,588 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,406 | ₩33,501 | ₩32,136 | ₩32,524 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,540 | ₩34,516 | ₩33,147 | ₩33,968 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,285 | ₩38,767 | ₩37,924 | ₩38,390 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,564 | ₩38,339 | ₩37,497 | ₩38,285 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,494 | ₩37,791 | ₩36,494 | ₩37,644 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,334 | ₩36,574 | ₩36,066 | ₩36,454 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,401 | ₩36,685 | ₩36,106 | ₩36,685 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,518 | ₩36,374 | ₩35,153 | ₩36,327 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,545 | ₩35,545 | ₩34,489 | ₩35,168 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,903 | ₩35,157 | ₩34,736 | ₩34,935 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,812 | ₩36,507 | ₩34,619 | ₩34,919 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,593 | ₩35,124 | ₩33,593 | ₩35,124 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,288 | ₩34,315 | ₩33,426 | ₩33,898 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩33,005 | ₩34,115 | ₩33,005 | ₩34,115 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,704 | ₩33,259 | ₩32,644 | ₩32,805 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,687 | ₩33,687 | ₩33,032 | ₩33,219 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,417 | ₩33,633 | ₩32,297 | ₩33,145 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,497 | ₩32,763 | ₩32,484 | ₩32,644 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩32,952 | ₩32,952 | ₩32,069 | ₩32,069 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,537 | ₩33,314 | ₩32,537 | ₩33,125 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,537 | ₩32,724 | ₩32,337 | ₩32,644 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,914 | ₩34,188 | ₩32,323 | ₩32,631 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,780 | ₩34,181 | ₩33,593 | ₩33,981 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,382 | ₩34,405 | ₩33,673 | ₩33,821 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,329 | ₩34,346 | ₩33,847 | ₩34,155 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,168 | ₩34,663 | ₩34,128 | ₩34,489 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,275 | ₩34,395 | ₩33,954 | ₩34,128 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,425 | ₩35,425 | ₩34,355 | ₩34,369 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,625 | ₩35,625 | ₩35,010 | ₩35,268 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,492 | ₩35,959 | ₩35,238 | ₩35,839 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,695 | ₩36,695 | ₩36,173 | ₩36,548 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,360 | ₩36,815 | ₩36,240 | ₩36,680 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,093 | ₩36,761 | ₩36,093 | ₩36,441 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,157 | ₩36,093 | ₩35,090 | ₩35,933 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩34,997 | ₩36,133 | ₩34,997 | ₩35,679 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,917 | ₩35,705 | ₩33,246 | ₩35,639 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,091 | ₩30,973 | ₩29,944 | ₩30,639 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,427 | ₩29,890 | ₩28,427 | ₩29,828 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,843 | ₩27,832 | ₩26,682 | ₩27,832 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,765 | ₩27,765 | ₩26,548 | ₩26,896 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,351 | ₩28,266 | ₩27,337 | ₩28,219 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,738 | ₩27,979 | ₩27,364 | ₩27,457 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,578 | ₩28,019 | ₩27,404 | ₩27,925 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,444 | ₩27,639 | ₩26,829 | ₩27,578 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,324 | ₩27,711 | ₩27,203 | ₩27,605 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,661 | ₩28,661 | ₩27,003 | ₩27,244 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,078 | ₩30,078 | ₩28,821 | ₩29,021 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,184 | ₩30,921 | ₩29,944 | ₩29,944 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,931 | ₩29,931 | ₩28,961 | ₩29,690 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,610 | ₩30,218 | ₩29,610 | ₩30,158 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,890 | ₩30,414 | ₩29,467 | ₩29,596 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,316 | ₩29,743 | ₩28,981 | ₩29,289 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,171 | ₩30,171 | ₩29,075 | ₩29,235 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,639 | ₩31,418 | ₩30,211 | ₩30,211 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,706 | ₩31,147 | ₩30,706 | ₩30,893 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,267 | ₩31,267 | ₩30,412 | ₩30,746 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,815 | ₩32,230 | ₩31,307 | ₩31,495 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,789 | ₩31,869 | ₩31,187 | ₩31,842 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,497 | ₩32,497 | ₩31,922 | ₩31,949 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,147 | ₩32,379 | ₩31,147 | ₩32,330 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,909 | ₩31,909 | ₩30,953 | ₩31,227 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,726 | ₩32,056 | ₩30,666 | ₩31,976 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,727 | ₩33,914 | ₩32,791 | ₩32,791 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,540 | ₩33,553 | ₩33,326 | ₩33,420 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩33,994 | ₩34,302 | ₩33,379 | ₩33,526 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,923 | ₩34,984 | ₩33,420 | ₩33,754 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,128 | ₩34,783 | ₩34,088 | ₩34,409 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,155 | ₩34,489 | ₩34,075 | ₩34,075 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,502 | ₩34,502 | ₩33,767 | ₩34,275 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,716 | ₩35,050 | ₩34,382 | ₩34,796 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,211 | ₩35,598 | ₩34,596 | ₩34,890 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,730 | ₩34,957 | ₩34,462 | ₩34,836 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩34,997 | ₩35,532 | ₩34,997 | ₩35,197 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,748 | ₩36,748 | ₩35,251 | ₩35,251 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,574 | ₩36,842 | ₩36,418 | ₩36,628 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,521 | ₩36,721 | ₩36,494 | ₩36,628 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,788 | ₩37,136 | ₩36,601 | ₩36,802 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,868 | ₩37,336 | ₩36,748 | ₩37,256 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,655 | ₩36,908 | ₩36,494 | ₩36,882 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,835 | ₩36,922 | ₩36,548 | ₩36,882 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,430 | ₩37,430 | ₩36,628 | ₩36,695 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,269 | ₩38,085 | ₩37,176 | ₩37,590 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩37,965 | ₩38,178 | ₩37,269 | ₩37,403 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,432 | ₩38,954 | ₩37,657 | ₩37,764 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,416 | ₩37,764 | ₩37,096 | ₩37,586 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,245 | ₩38,366 | ₩37,189 | ₩37,269 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,259 | ₩39,021 | ₩37,965 | ₩38,152 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,597 | ₩37,973 | ₩37,296 | ₩37,697 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,706 | ₩38,706 | ₩36,855 | ₩36,922 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,087 | ₩39,168 | ₩38,339 | ₩38,981 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,571 | ₩40,571 | ₩38,312 | ₩39,047 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,424 | ₩43,098 | ₩39,943 | ₩41,012 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,590 | ₩42,683 | ₩41,921 | ₩42,470 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,354 | ₩44,354 | ₩42,122 | ₩42,897 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,678 | ₩45,738 | ₩44,822 | ₩45,584 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,140 | ₩45,584 | ₩44,140 | ₩45,584 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,755 | ₩45,223 | ₩44,509 | ₩45,063 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩44,060 | ₩44,706 | ₩44,060 | ₩44,314 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,194 | ₩44,194 | ₩43,231 | ₩43,472 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,365 | ₩45,143 | ₩43,071 | ₩44,689 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,087 | ₩44,849 | ₩43,539 | ₩43,539 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,188 | ₩47,188 | ₩44,448 | ₩44,475 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,311 | ₩48,311 | ₩46,081 | ₩46,680 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,801 | ₩49,367 | ₩46,346 | ₩48,806 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,269 | ₩47,612 | ₩46,533 | ₩46,841 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,421 | ₩49,421 | ₩47,523 | ₩47,750 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩50,049 | ₩50,530 | ₩49,501 | ₩49,875 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩49,073 | ₩50,397 | ₩48,632 | ₩50,062 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩47,946 | ₩49,033 | ₩47,946 | ₩49,018 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,712 | ₩48,565 | ₩47,712 | ₩48,204 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,095 | ₩47,977 | ₩46,961 | ₩47,723 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,202 | ₩47,723 | ₩46,894 | ₩47,416 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,413 | ₩47,603 | ₩46,373 | ₩47,482 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,429 | ₩47,750 | ₩46,908 | ₩47,242 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,341 | ₩49,354 | ₩46,333 | ₩47,616 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,164 | ₩49,461 | ₩48,004 | ₩48,792 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,523 | ₩48,004 | ₩47,188 | ₩47,242 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,790 | ₩48,178 | ₩47,589 | ₩47,696 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,576 | ₩48,525 | ₩47,456 | ₩47,883 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,817 | ₩47,883 | ₩47,162 | ₩47,456 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,659 | ₩48,873 | ₩47,857 | ₩47,857 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,541 | ₩49,541 | ₩48,311 | ₩48,833 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,557 | ₩51,132 | ₩48,960 | ₩49,153 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩55,904 | ₩55,904 | ₩55,303 | ₩55,770 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,099 | ₩56,024 | ₩54,033 | ₩55,664 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,351 | ₩54,460 | ₩53,351 | ₩54,394 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,768 | ₩55,075 | ₩53,070 | ₩53,444 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩55,089 | ₩55,303 | ₩54,607 | ₩54,607 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩55,002 | ₩55,543 | ₩54,661 | ₩55,089 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,145 | ₩56,372 | ₩55,637 | ₩55,799 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,506 | ₩57,241 | ₩55,677 | ₩55,677 | -1.47% | 3.1만 |
|---|