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 | ₩19,549 | ₩19,676 | ₩19,088 | ₩19,094 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,300 | ₩19,529 | ₩19,283 | ₩19,529 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,726 | ₩18,954 | ₩18,566 | ₩18,954 | +1.21% | 2만 |
| 2026.10.06 | ₩18,245 | ₩18,633 | ₩18,178 | ₩18,633 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,091 | ₩18,218 | ₩17,997 | ₩18,218 | +0.70% | 8천 |
| 2026.10.02 | ₩18,325 | ₩18,432 | ₩18,163 | ₩18,203 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,954 | ₩18,954 | ₩18,466 | ₩18,466 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,181 | ₩19,235 | ₩19,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,055 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,221 | ₩19,556 | ₩19,221 | ₩19,275 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,649 | ₩19,649 | ₩18,887 | ₩18,927 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,783 | ₩19,837 | ₩19,589 | ₩19,623 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,837 | ₩19,917 | ₩19,716 | ₩19,850 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,917 | ₩20,010 | ₩19,636 | ₩19,716 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,532 | ₩20,532 | ₩19,790 | ₩19,977 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,917 | ₩20,505 | ₩19,903 | ₩20,385 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,863 | ₩20,144 | ₩19,475 | ₩19,984 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,696 | ₩21,696 | ₩21,214 | ₩21,232 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,830 | ₩21,977 | ₩21,590 | ₩21,590 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,191 | ₩22,231 | ₩21,977 | ₩22,074 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,418 | ₩23,114 | ₩22,418 | ₩22,873 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,803 | ₩22,070 | ₩21,695 | ₩22,044 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,281 | ₩21,649 | ₩21,281 | ₩21,535 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,716 | ₩21,776 | ₩21,586 | ₩21,586 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,803 | ₩21,897 | ₩21,562 | ₩21,803 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,943 | ₩23,943 | ₩22,512 | ₩22,512 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,331 | ₩24,429 | ₩23,823 | ₩24,102 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩24,010 | ₩24,118 | ₩23,923 | ₩24,118 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,234 | ₩23,903 | ₩23,087 | ₩23,432 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,502 | ₩23,742 | ₩23,462 | ₩23,532 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,435 | ₩24,110 | ₩23,435 | ₩23,946 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,689 | ₩23,689 | ₩23,167 | ₩23,349 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,063 | ₩24,130 | ₩23,863 | ₩23,872 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,261 | ₩24,224 | ₩23,181 | ₩24,173 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,314 | ₩23,542 | ₩23,040 | ₩23,415 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,622 | ₩23,716 | ₩23,368 | ₩23,436 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,729 | ₩23,843 | ₩23,622 | ₩23,651 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩23,020 | ₩23,876 | ₩23,007 | ₩23,667 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,646 | ₩23,207 | ₩22,646 | ₩22,779 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,873 | ₩22,886 | ₩22,037 | ₩22,176 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,314 | ₩23,314 | ₩23,033 | ₩23,139 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,391 | ₩23,179 | ₩22,244 | ₩23,179 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,790 | ₩21,790 | ₩21,562 | ₩21,736 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,485 | ₩22,632 | ₩21,923 | ₩21,923 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,776 | ₩22,498 | ₩21,575 | ₩22,498 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,763 | ₩21,950 | ₩21,763 | ₩21,937 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,271 | ₩22,271 | ₩21,589 | ₩21,776 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,298 | ₩22,298 | ₩21,642 | ₩21,950 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,308 | ₩21,709 | ₩21,308 | ₩21,682 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,442 | ₩21,790 | ₩21,341 | ₩21,562 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,321 | ₩21,321 | ₩21,067 | ₩21,249 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,241 | ₩21,776 | ₩20,840 | ₩21,776 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,390 | ₩21,897 | ₩21,287 | ₩21,843 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,321 | ₩21,963 | ₩21,321 | ₩21,495 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,773 | ₩21,134 | ₩20,626 | ₩20,813 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,425 | ₩20,907 | ₩20,077 | ₩20,746 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,184 | ₩20,492 | ₩20,010 | ₩20,305 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,465 | ₩20,893 | ₩20,211 | ₩20,211 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,810 | ₩20,251 | ₩19,609 | ₩20,225 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,091 | ₩20,091 | ₩19,649 | ₩19,883 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,235 | ₩20,639 | ₩19,114 | ₩20,564 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,338 | ₩22,472 | ₩21,977 | ₩22,311 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,231 | ₩22,579 | ₩22,070 | ₩22,124 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,843 | ₩22,284 | ₩21,769 | ₩22,168 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,338 | ₩22,819 | ₩22,218 | ₩22,244 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,074 | ₩23,074 | ₩22,057 | ₩22,338 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,686 | ₩23,074 | ₩22,686 | ₩23,074 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,074 | ₩23,421 | ₩23,007 | ₩23,185 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,943 | ₩23,943 | ₩23,387 | ₩23,387 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,716 | ₩23,783 | ₩23,234 | ₩23,301 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩23,047 | ₩24,277 | ₩23,047 | ₩24,050 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,204 | ₩22,819 | ₩22,191 | ₩22,766 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,565 | ₩22,565 | ₩21,870 | ₩21,870 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,100 | ₩23,328 | ₩22,620 | ₩22,659 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩21,990 | ₩23,234 | ₩21,990 | ₩22,726 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,843 | ₩22,365 | ₩21,776 | ₩21,803 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,365 | ₩22,472 | ₩21,951 | ₩22,044 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,646 | ₩22,766 | ₩22,378 | ₩22,409 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,689 | ₩23,796 | ₩22,044 | ₩22,391 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,211 | ₩24,465 | ₩23,876 | ₩24,336 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,558 | ₩24,625 | ₩24,010 | ₩24,104 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,923 | ₩25,923 | ₩24,451 | ₩24,746 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,468 | ₩25,883 | ₩25,468 | ₩25,849 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,070 | ₩26,083 | ₩25,254 | ₩25,548 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,070 | ₩26,070 | ₩25,441 | ₩25,891 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,123 | ₩26,418 | ₩25,875 | ₩26,196 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,202 | ₩26,224 | ₩26,022 | ₩26,022 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,163 | ₩26,551 | ₩26,056 | ₩26,456 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,539 | ₩26,545 | ₩26,003 | ₩26,424 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,765 | ₩26,859 | ₩26,180 | ₩26,217 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,752 | ₩26,752 | ₩26,030 | ₩26,204 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,795 | ₩27,795 | ₩26,871 | ₩26,871 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,835 | ₩28,330 | ₩27,662 | ₩27,861 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,223 | ₩28,290 | ₩28,035 | ₩28,103 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,437 | ₩28,464 | ₩28,023 | ₩28,304 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,625 | ₩29,093 | ₩28,625 | ₩28,678 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩29,039 | ₩29,133 | ₩28,692 | ₩28,820 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,681 | ₩29,681 | ₩29,253 | ₩29,339 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,213 | ₩30,005 | ₩28,972 | ₩29,601 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,227 | ₩29,308 | ₩29,106 | ₩29,184 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩30,002 | ₩30,424 | ₩29,614 | ₩29,641 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,518 | ₩29,791 | ₩28,518 | ₩29,791 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,293 | ₩29,534 | ₩28,758 | ₩28,885 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,079 | ₩29,427 | ₩28,825 | ₩28,847 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,772 | ₩29,334 | ₩28,671 | ₩29,120 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,504 | ₩29,721 | ₩28,504 | ₩29,148 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,732 | ₩29,026 | ₩28,156 | ₩28,183 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,367 | ₩29,441 | ₩29,227 | ₩29,276 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,802 | ₩30,029 | ₩29,574 | ₩29,574 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,200 | ₩29,655 | ₩28,946 | ₩29,561 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,524 | ₩30,524 | ₩29,374 | ₩29,414 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,099 | ₩31,206 | ₩30,730 | ₩30,730 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,263 | ₩32,263 | ₩31,244 | ₩31,244 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩30,965 | ₩32,169 | ₩30,965 | ₩31,902 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,952 | ₩31,527 | ₩30,952 | ₩31,286 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,738 | ₩31,367 | ₩30,578 | ₩31,367 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,313 | ₩31,525 | ₩31,032 | ₩31,046 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,567 | ₩31,815 | ₩31,327 | ₩31,574 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,196 | ₩32,357 | ₩31,460 | ₩31,781 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,795 | ₩32,100 | ₩31,768 | ₩31,929 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,169 | ₩32,370 | ₩31,581 | ₩31,607 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,427 | ₩33,522 | ₩32,156 | ₩32,544 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,560 | ₩34,537 | ₩33,167 | ₩33,988 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,309 | ₩38,790 | ₩37,948 | ₩38,413 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,587 | ₩38,362 | ₩37,520 | ₩38,309 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,516 | ₩37,814 | ₩36,516 | ₩37,667 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,356 | ₩36,597 | ₩36,088 | ₩36,476 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,423 | ₩36,708 | ₩36,129 | ₩36,708 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,540 | ₩36,396 | ₩35,175 | ₩36,349 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,567 | ₩35,567 | ₩34,510 | ₩35,190 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,925 | ₩35,179 | ₩34,758 | ₩34,957 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,834 | ₩36,530 | ₩34,640 | ₩34,941 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,614 | ₩35,145 | ₩33,614 | ₩35,145 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,309 | ₩34,336 | ₩33,447 | ₩33,919 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩33,025 | ₩34,136 | ₩33,025 | ₩34,136 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,724 | ₩33,279 | ₩32,664 | ₩32,825 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,708 | ₩33,708 | ₩33,052 | ₩33,239 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,437 | ₩33,654 | ₩32,316 | ₩33,166 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,517 | ₩32,783 | ₩32,504 | ₩32,664 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩32,972 | ₩32,972 | ₩32,089 | ₩32,089 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,557 | ₩33,334 | ₩32,557 | ₩33,146 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,557 | ₩32,744 | ₩32,357 | ₩32,664 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,935 | ₩34,209 | ₩32,343 | ₩32,651 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,801 | ₩34,202 | ₩33,614 | ₩34,002 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,403 | ₩34,426 | ₩33,694 | ₩33,841 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,350 | ₩34,367 | ₩33,868 | ₩34,176 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,189 | ₩34,684 | ₩34,149 | ₩34,510 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,296 | ₩34,416 | ₩33,975 | ₩34,149 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,446 | ₩35,446 | ₩34,376 | ₩34,390 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,647 | ₩35,647 | ₩35,032 | ₩35,290 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,513 | ₩35,981 | ₩35,259 | ₩35,861 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,717 | ₩36,717 | ₩36,195 | ₩36,570 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,383 | ₩36,838 | ₩36,262 | ₩36,702 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,115 | ₩36,784 | ₩36,115 | ₩36,463 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,179 | ₩36,115 | ₩35,112 | ₩35,955 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩35,018 | ₩36,155 | ₩35,018 | ₩35,701 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,938 | ₩35,727 | ₩33,266 | ₩35,660 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,109 | ₩30,992 | ₩29,962 | ₩30,658 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,444 | ₩29,909 | ₩28,444 | ₩29,846 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,859 | ₩27,849 | ₩26,698 | ₩27,849 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,782 | ₩27,782 | ₩26,565 | ₩26,913 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,367 | ₩28,284 | ₩27,354 | ₩28,237 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,755 | ₩27,996 | ₩27,381 | ₩27,474 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,595 | ₩28,036 | ₩27,421 | ₩27,942 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,461 | ₩27,656 | ₩26,846 | ₩27,595 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,341 | ₩27,728 | ₩27,220 | ₩27,621 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,678 | ₩28,678 | ₩27,020 | ₩27,260 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,096 | ₩30,096 | ₩28,839 | ₩29,039 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,203 | ₩30,940 | ₩29,962 | ₩29,962 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,949 | ₩29,949 | ₩28,979 | ₩29,708 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,628 | ₩30,236 | ₩29,628 | ₩30,176 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,909 | ₩30,433 | ₩29,485 | ₩29,614 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,334 | ₩29,762 | ₩28,999 | ₩29,307 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,190 | ₩30,190 | ₩29,093 | ₩29,253 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,658 | ₩31,438 | ₩30,230 | ₩30,230 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,725 | ₩31,166 | ₩30,725 | ₩30,912 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,286 | ₩31,286 | ₩30,430 | ₩30,765 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,835 | ₩32,250 | ₩31,327 | ₩31,514 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,808 | ₩31,888 | ₩31,206 | ₩31,862 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,517 | ₩32,517 | ₩31,942 | ₩31,969 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,166 | ₩32,399 | ₩31,166 | ₩32,350 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,929 | ₩31,929 | ₩30,972 | ₩31,246 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,745 | ₩32,076 | ₩30,685 | ₩31,995 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,748 | ₩33,935 | ₩32,811 | ₩32,811 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,560 | ₩33,574 | ₩33,346 | ₩33,440 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩34,015 | ₩34,323 | ₩33,400 | ₩33,547 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,945 | ₩35,005 | ₩33,440 | ₩33,774 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,149 | ₩34,804 | ₩34,109 | ₩34,430 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,176 | ₩34,510 | ₩34,095 | ₩34,095 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,523 | ₩34,523 | ₩33,788 | ₩34,296 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,737 | ₩35,072 | ₩34,403 | ₩34,818 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,232 | ₩35,620 | ₩34,617 | ₩34,911 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,751 | ₩34,978 | ₩34,483 | ₩34,858 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩35,018 | ₩35,553 | ₩35,018 | ₩35,219 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,771 | ₩36,771 | ₩35,273 | ₩35,273 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,597 | ₩36,864 | ₩36,440 | ₩36,650 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,543 | ₩36,744 | ₩36,516 | ₩36,650 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,811 | ₩37,159 | ₩36,623 | ₩36,824 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,891 | ₩37,359 | ₩36,771 | ₩37,279 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,677 | ₩36,931 | ₩36,516 | ₩36,904 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,858 | ₩36,945 | ₩36,570 | ₩36,904 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,453 | ₩37,453 | ₩36,650 | ₩36,717 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,292 | ₩38,108 | ₩37,199 | ₩37,613 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩37,988 | ₩38,202 | ₩37,292 | ₩37,426 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,456 | ₩38,978 | ₩37,680 | ₩37,787 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,439 | ₩37,787 | ₩37,118 | ₩37,609 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,269 | ₩38,389 | ₩37,212 | ₩37,292 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,282 | ₩39,045 | ₩37,988 | ₩38,175 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,620 | ₩37,996 | ₩37,319 | ₩37,720 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,730 | ₩38,730 | ₩36,878 | ₩36,945 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,111 | ₩39,192 | ₩38,362 | ₩39,004 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,596 | ₩40,596 | ₩38,336 | ₩39,071 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,449 | ₩43,124 | ₩39,967 | ₩41,038 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,616 | ₩42,710 | ₩41,947 | ₩42,496 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,382 | ₩44,382 | ₩42,148 | ₩42,924 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,706 | ₩45,766 | ₩44,850 | ₩45,612 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,168 | ₩45,612 | ₩44,168 | ₩45,612 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,783 | ₩45,251 | ₩44,537 | ₩45,090 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩44,087 | ₩44,733 | ₩44,087 | ₩44,341 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,221 | ₩44,221 | ₩43,258 | ₩43,499 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,392 | ₩45,171 | ₩43,097 | ₩44,716 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,114 | ₩44,876 | ₩43,566 | ₩43,566 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,217 | ₩47,217 | ₩44,475 | ₩44,502 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,341 | ₩48,341 | ₩46,110 | ₩46,709 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,829 | ₩49,398 | ₩46,375 | ₩48,836 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,298 | ₩47,641 | ₩46,562 | ₩46,870 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,451 | ₩49,451 | ₩47,552 | ₩47,779 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩50,080 | ₩50,561 | ₩49,531 | ₩49,906 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩49,103 | ₩50,428 | ₩48,662 | ₩50,093 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩47,976 | ₩49,063 | ₩47,976 | ₩49,048 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,742 | ₩48,595 | ₩47,742 | ₩48,234 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,124 | ₩48,006 | ₩46,990 | ₩47,752 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,231 | ₩47,752 | ₩46,923 | ₩47,445 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,441 | ₩47,632 | ₩46,401 | ₩47,512 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,458 | ₩47,779 | ₩46,936 | ₩47,271 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,371 | ₩49,384 | ₩46,361 | ₩47,645 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,194 | ₩49,491 | ₩48,033 | ₩48,822 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,552 | ₩48,033 | ₩47,217 | ₩47,271 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,819 | ₩48,207 | ₩47,619 | ₩47,726 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,605 | ₩48,555 | ₩47,485 | ₩47,913 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,846 | ₩47,913 | ₩47,191 | ₩47,485 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,689 | ₩48,903 | ₩47,886 | ₩47,886 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,571 | ₩49,571 | ₩48,341 | ₩48,863 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,588 | ₩51,163 | ₩48,990 | ₩49,184 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩55,938 | ₩55,938 | ₩55,337 | ₩55,805 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,133 | ₩56,059 | ₩54,066 | ₩55,698 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,384 | ₩54,494 | ₩53,384 | ₩54,427 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,801 | ₩55,109 | ₩53,103 | ₩53,477 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩55,122 | ₩55,337 | ₩54,641 | ₩54,641 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩55,036 | ₩55,577 | ₩54,694 | ₩55,122 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,179 | ₩56,407 | ₩55,671 | ₩55,833 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,540 | ₩57,276 | ₩55,711 | ₩55,711 | -1.47% | 3.1만 |
|---|