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 | ₩19,506 | ₩19,633 | ₩19,046 | ₩19,053 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,258 | ₩19,486 | ₩19,241 | ₩19,486 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,686 | ₩18,912 | ₩18,525 | ₩18,912 | +1.21% | 2만 |
| 2026.10.06 | ₩18,205 | ₩18,592 | ₩18,138 | ₩18,592 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,052 | ₩18,178 | ₩17,958 | ₩18,178 | +0.70% | 8천 |
| 2026.10.02 | ₩18,285 | ₩18,392 | ₩18,124 | ₩18,164 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,912 | ₩18,912 | ₩18,425 | ₩18,425 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,139 | ₩19,193 | ₩19,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,014 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,179 | ₩19,513 | ₩19,179 | ₩19,233 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,606 | ₩19,606 | ₩18,846 | ₩18,886 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,740 | ₩19,793 | ₩19,546 | ₩19,580 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,793 | ₩19,873 | ₩19,673 | ₩19,807 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,873 | ₩19,967 | ₩19,593 | ₩19,673 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,487 | ₩20,487 | ₩19,747 | ₩19,933 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,873 | ₩20,461 | ₩19,860 | ₩20,341 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,820 | ₩20,100 | ₩19,433 | ₩19,940 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,649 | ₩21,649 | ₩21,168 | ₩21,185 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,782 | ₩21,929 | ₩21,543 | ₩21,543 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,142 | ₩22,182 | ₩21,929 | ₩22,026 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,369 | ₩23,063 | ₩22,369 | ₩22,823 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,755 | ₩22,022 | ₩21,647 | ₩21,996 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,235 | ₩21,602 | ₩21,235 | ₩21,488 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,669 | ₩21,729 | ₩21,539 | ₩21,539 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,755 | ₩21,849 | ₩21,515 | ₩21,755 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,891 | ₩23,891 | ₩22,463 | ₩22,463 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,278 | ₩24,375 | ₩23,771 | ₩24,050 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩23,958 | ₩24,066 | ₩23,871 | ₩24,066 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,183 | ₩23,851 | ₩23,037 | ₩23,381 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,450 | ₩23,691 | ₩23,410 | ₩23,481 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,384 | ₩24,058 | ₩23,384 | ₩23,893 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,637 | ₩23,637 | ₩23,117 | ₩23,298 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,011 | ₩24,078 | ₩23,811 | ₩23,820 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,210 | ₩24,171 | ₩23,130 | ₩24,120 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,263 | ₩23,490 | ₩22,990 | ₩23,364 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,570 | ₩23,664 | ₩23,317 | ₩23,385 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,677 | ₩23,791 | ₩23,570 | ₩23,600 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩22,970 | ₩23,824 | ₩22,956 | ₩23,616 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,596 | ₩23,157 | ₩22,596 | ₩22,730 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,823 | ₩22,836 | ₩21,989 | ₩22,128 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,263 | ₩23,263 | ₩22,983 | ₩23,089 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,343 | ₩23,129 | ₩22,196 | ₩23,129 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,742 | ₩21,742 | ₩21,515 | ₩21,689 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,436 | ₩22,583 | ₩21,875 | ₩21,875 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,729 | ₩22,449 | ₩21,528 | ₩22,449 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,715 | ₩21,902 | ₩21,715 | ₩21,889 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,222 | ₩22,222 | ₩21,542 | ₩21,729 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,249 | ₩22,249 | ₩21,595 | ₩21,902 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,261 | ₩21,662 | ₩21,261 | ₩21,635 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,395 | ₩21,742 | ₩21,295 | ₩21,515 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,275 | ₩21,275 | ₩21,021 | ₩21,203 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,195 | ₩21,729 | ₩20,794 | ₩21,729 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,343 | ₩21,849 | ₩21,240 | ₩21,795 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,275 | ₩21,915 | ₩21,275 | ₩21,448 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,728 | ₩21,088 | ₩20,581 | ₩20,768 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,381 | ₩20,861 | ₩20,034 | ₩20,701 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,140 | ₩20,447 | ₩19,967 | ₩20,260 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,421 | ₩20,848 | ₩20,167 | ₩20,167 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,767 | ₩20,207 | ₩19,566 | ₩20,180 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,047 | ₩20,047 | ₩19,606 | ₩19,840 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,193 | ₩20,594 | ₩19,073 | ₩20,519 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,289 | ₩22,423 | ₩21,929 | ₩22,262 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,182 | ₩22,529 | ₩22,022 | ₩22,076 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,795 | ₩22,236 | ₩21,722 | ₩22,120 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,289 | ₩22,770 | ₩22,169 | ₩22,196 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,023 | ₩23,023 | ₩22,009 | ₩22,289 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,636 | ₩23,023 | ₩22,636 | ₩23,023 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,023 | ₩23,370 | ₩22,956 | ₩23,134 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,891 | ₩23,891 | ₩23,336 | ₩23,336 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,664 | ₩23,731 | ₩23,183 | ₩23,250 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩22,997 | ₩24,224 | ₩22,997 | ₩23,998 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,156 | ₩22,770 | ₩22,142 | ₩22,716 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,516 | ₩22,516 | ₩21,822 | ₩21,822 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,050 | ₩23,277 | ₩22,571 | ₩22,609 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩21,942 | ₩23,183 | ₩21,942 | ₩22,676 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,795 | ₩22,316 | ₩21,729 | ₩21,755 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,316 | ₩22,423 | ₩21,903 | ₩21,996 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,596 | ₩22,716 | ₩22,329 | ₩22,360 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,637 | ₩23,744 | ₩21,996 | ₩22,343 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,158 | ₩24,411 | ₩23,824 | ₩24,283 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,505 | ₩24,571 | ₩23,958 | ₩24,051 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,866 | ₩25,866 | ₩24,398 | ₩24,692 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,412 | ₩25,826 | ₩25,412 | ₩25,793 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,013 | ₩26,026 | ₩25,199 | ₩25,492 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,013 | ₩26,013 | ₩25,386 | ₩25,834 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,066 | ₩26,360 | ₩25,818 | ₩26,138 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,145 | ₩26,166 | ₩25,965 | ₩25,965 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,106 | ₩26,493 | ₩26,000 | ₩26,399 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,481 | ₩26,487 | ₩25,946 | ₩26,367 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,707 | ₩26,800 | ₩26,122 | ₩26,160 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,694 | ₩26,694 | ₩25,973 | ₩26,146 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,735 | ₩27,735 | ₩26,812 | ₩26,812 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,775 | ₩28,269 | ₩27,601 | ₩27,800 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,162 | ₩28,228 | ₩27,974 | ₩28,042 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,375 | ₩28,402 | ₩27,962 | ₩28,242 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,562 | ₩29,029 | ₩28,562 | ₩28,616 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩28,976 | ₩29,069 | ₩28,629 | ₩28,757 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,617 | ₩29,617 | ₩29,189 | ₩29,275 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,149 | ₩29,940 | ₩28,909 | ₩29,536 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,163 | ₩29,244 | ₩29,043 | ₩29,120 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩29,937 | ₩30,357 | ₩29,550 | ₩29,577 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,455 | ₩29,726 | ₩28,455 | ₩29,726 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,229 | ₩29,470 | ₩28,696 | ₩28,822 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,016 | ₩29,363 | ₩28,762 | ₩28,784 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,709 | ₩29,270 | ₩28,609 | ₩29,056 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,442 | ₩29,657 | ₩28,442 | ₩29,084 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,669 | ₩28,963 | ₩28,095 | ₩28,122 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,303 | ₩29,376 | ₩29,163 | ₩29,212 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,737 | ₩29,964 | ₩29,510 | ₩29,510 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,136 | ₩29,590 | ₩28,882 | ₩29,496 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,457 | ₩30,457 | ₩29,310 | ₩29,350 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,031 | ₩31,138 | ₩30,663 | ₩30,663 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,192 | ₩32,192 | ₩31,175 | ₩31,175 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩30,898 | ₩32,099 | ₩30,898 | ₩31,832 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,884 | ₩31,458 | ₩30,884 | ₩31,218 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,671 | ₩31,298 | ₩30,511 | ₩31,298 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,245 | ₩31,456 | ₩30,965 | ₩30,978 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,498 | ₩31,745 | ₩31,258 | ₩31,505 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,126 | ₩32,286 | ₩31,392 | ₩31,712 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,725 | ₩32,030 | ₩31,699 | ₩31,859 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,099 | ₩32,299 | ₩31,512 | ₩31,538 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,354 | ₩33,448 | ₩32,086 | ₩32,473 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,487 | ₩34,461 | ₩33,095 | ₩33,914 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,225 | ₩38,706 | ₩37,865 | ₩38,329 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,505 | ₩38,279 | ₩37,438 | ₩38,225 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,437 | ₩37,731 | ₩36,437 | ₩37,585 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,277 | ₩36,517 | ₩36,010 | ₩36,397 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,343 | ₩36,628 | ₩36,050 | ₩36,628 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,462 | ₩36,317 | ₩35,098 | ₩36,270 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,489 | ₩35,489 | ₩34,435 | ₩35,113 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,848 | ₩35,102 | ₩34,682 | ₩34,881 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,756 | ₩36,450 | ₩34,564 | ₩34,865 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,541 | ₩35,069 | ₩33,541 | ₩35,069 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,235 | ₩34,261 | ₩33,374 | ₩33,845 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩32,953 | ₩34,061 | ₩32,953 | ₩34,061 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,653 | ₩33,207 | ₩32,593 | ₩32,753 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,634 | ₩33,634 | ₩32,980 | ₩33,167 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,366 | ₩33,581 | ₩32,246 | ₩33,093 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,446 | ₩32,712 | ₩32,433 | ₩32,593 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩32,900 | ₩32,900 | ₩32,019 | ₩32,019 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,486 | ₩33,262 | ₩32,486 | ₩33,073 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,486 | ₩32,673 | ₩32,286 | ₩32,593 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,861 | ₩34,134 | ₩32,273 | ₩32,580 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,727 | ₩34,128 | ₩33,541 | ₩33,928 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,328 | ₩34,351 | ₩33,621 | ₩33,767 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,275 | ₩34,292 | ₩33,794 | ₩34,101 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,114 | ₩34,608 | ₩34,074 | ₩34,435 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,221 | ₩34,341 | ₩33,901 | ₩34,074 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,369 | ₩35,369 | ₩34,301 | ₩34,315 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,569 | ₩35,569 | ₩34,955 | ₩35,213 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,436 | ₩35,903 | ₩35,182 | ₩35,783 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,637 | ₩36,637 | ₩36,116 | ₩36,490 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,303 | ₩36,757 | ₩36,183 | ₩36,622 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,036 | ₩36,704 | ₩36,036 | ₩36,383 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,102 | ₩36,036 | ₩35,035 | ₩35,876 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩34,942 | ₩36,076 | ₩34,942 | ₩35,623 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,862 | ₩35,649 | ₩33,193 | ₩35,583 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,044 | ₩30,925 | ₩29,897 | ₩30,591 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,382 | ₩29,843 | ₩28,382 | ₩29,781 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,800 | ₩27,788 | ₩26,640 | ₩27,788 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,721 | ₩27,721 | ₩26,507 | ₩26,854 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,308 | ₩28,222 | ₩27,294 | ₩28,175 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,695 | ₩27,935 | ₩27,321 | ₩27,414 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,534 | ₩27,975 | ₩27,361 | ₩27,881 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,401 | ₩27,596 | ₩26,787 | ₩27,534 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,281 | ₩27,668 | ₩27,161 | ₩27,561 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,616 | ₩28,616 | ₩26,961 | ₩27,201 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,030 | ₩30,030 | ₩28,776 | ₩28,976 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,137 | ₩30,872 | ₩29,897 | ₩29,897 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,883 | ₩29,883 | ₩28,916 | ₩29,643 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,563 | ₩30,170 | ₩29,563 | ₩30,110 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,843 | ₩30,367 | ₩29,420 | ₩29,550 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,270 | ₩29,697 | ₩28,936 | ₩29,243 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,124 | ₩30,124 | ₩29,029 | ₩29,189 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,591 | ₩31,369 | ₩30,164 | ₩30,164 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,658 | ₩31,098 | ₩30,658 | ₩30,844 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,218 | ₩31,218 | ₩30,364 | ₩30,698 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,765 | ₩32,179 | ₩31,258 | ₩31,445 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,739 | ₩31,819 | ₩31,138 | ₩31,792 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,446 | ₩32,446 | ₩31,872 | ₩31,899 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,098 | ₩32,329 | ₩31,098 | ₩32,279 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,859 | ₩31,859 | ₩30,905 | ₩31,178 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,678 | ₩32,006 | ₩30,618 | ₩31,926 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,674 | ₩33,861 | ₩32,740 | ₩32,740 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,487 | ₩33,500 | ₩33,274 | ₩33,367 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩33,941 | ₩34,248 | ₩33,327 | ₩33,474 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,869 | ₩34,929 | ₩33,367 | ₩33,701 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,074 | ₩34,728 | ₩34,034 | ₩34,355 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,101 | ₩34,435 | ₩34,021 | ₩34,021 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,448 | ₩34,448 | ₩33,714 | ₩34,221 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,662 | ₩34,995 | ₩34,328 | ₩34,742 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,155 | ₩35,543 | ₩34,542 | ₩34,835 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,675 | ₩34,902 | ₩34,408 | ₩34,782 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩34,942 | ₩35,476 | ₩34,942 | ₩35,142 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,690 | ₩36,690 | ₩35,196 | ₩35,196 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,517 | ₩36,784 | ₩36,361 | ₩36,570 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,463 | ₩36,664 | ₩36,437 | ₩36,570 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,730 | ₩37,077 | ₩36,544 | ₩36,744 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,810 | ₩37,278 | ₩36,690 | ₩37,198 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,597 | ₩36,851 | ₩36,437 | ₩36,824 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,777 | ₩36,864 | ₩36,490 | ₩36,824 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,371 | ₩37,371 | ₩36,570 | ₩36,637 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,211 | ₩38,025 | ₩37,117 | ₩37,531 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩37,905 | ₩38,118 | ₩37,211 | ₩37,344 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,372 | ₩38,893 | ₩37,598 | ₩37,705 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,358 | ₩37,705 | ₩37,037 | ₩37,527 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,185 | ₩38,305 | ₩37,131 | ₩37,211 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,199 | ₩38,959 | ₩37,905 | ₩38,092 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,538 | ₩37,913 | ₩37,238 | ₩37,638 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,646 | ₩38,646 | ₩36,797 | ₩36,864 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,026 | ₩39,106 | ₩38,279 | ₩38,919 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,508 | ₩40,508 | ₩38,252 | ₩38,986 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,361 | ₩43,030 | ₩39,880 | ₩40,948 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,523 | ₩42,616 | ₩41,856 | ₩42,403 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,285 | ₩44,285 | ₩42,056 | ₩42,830 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,606 | ₩45,666 | ₩44,752 | ₩45,513 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,071 | ₩45,513 | ₩44,071 | ₩45,513 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,685 | ₩45,152 | ₩44,440 | ₩44,992 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩43,991 | ₩44,636 | ₩43,991 | ₩44,245 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,125 | ₩44,125 | ₩43,164 | ₩43,404 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,297 | ₩45,072 | ₩43,003 | ₩44,618 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,018 | ₩44,779 | ₩43,471 | ₩43,471 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,114 | ₩47,114 | ₩44,378 | ₩44,405 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,235 | ₩48,235 | ₩46,009 | ₩46,607 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,727 | ₩49,290 | ₩46,273 | ₩48,729 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,194 | ₩47,537 | ₩46,460 | ₩46,767 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,343 | ₩49,343 | ₩47,448 | ₩47,675 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩49,970 | ₩50,451 | ₩49,423 | ₩49,797 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩48,996 | ₩50,317 | ₩48,556 | ₩49,984 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩47,871 | ₩48,956 | ₩47,871 | ₩48,941 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,637 | ₩48,489 | ₩47,637 | ₩48,129 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,021 | ₩47,902 | ₩46,887 | ₩47,648 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,128 | ₩47,648 | ₩46,821 | ₩47,341 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,340 | ₩47,528 | ₩46,300 | ₩47,408 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,354 | ₩47,675 | ₩46,834 | ₩47,168 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,263 | ₩49,276 | ₩46,260 | ₩47,541 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,089 | ₩49,383 | ₩47,928 | ₩48,716 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,448 | ₩47,928 | ₩47,114 | ₩47,168 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,715 | ₩48,102 | ₩47,515 | ₩47,621 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,501 | ₩48,449 | ₩47,381 | ₩47,808 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,742 | ₩47,808 | ₩47,088 | ₩47,381 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,582 | ₩48,796 | ₩47,782 | ₩47,782 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,463 | ₩49,463 | ₩48,235 | ₩48,756 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,478 | ₩51,052 | ₩48,883 | ₩49,076 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩55,816 | ₩55,816 | ₩55,216 | ₩55,683 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,015 | ₩55,936 | ₩53,948 | ₩55,576 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,267 | ₩54,375 | ₩53,267 | ₩54,308 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,682 | ₩54,989 | ₩52,987 | ₩53,361 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩55,002 | ₩55,216 | ₩54,522 | ₩54,522 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩54,915 | ₩55,456 | ₩54,575 | ₩55,002 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,057 | ₩56,283 | ₩55,549 | ₩55,711 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,417 | ₩57,151 | ₩55,589 | ₩55,589 | -1.47% | 3.1만 |
|---|