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 | ₩19,576 | ₩19,704 | ₩19,114 | ₩19,121 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,327 | ₩19,556 | ₩19,310 | ₩19,556 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,753 | ₩18,980 | ₩18,592 | ₩18,980 | +1.21% | 2만 |
| 2026.10.06 | ₩18,271 | ₩18,659 | ₩18,204 | ₩18,659 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,116 | ₩18,244 | ₩18,023 | ₩18,244 | +0.70% | 8천 |
| 2026.10.02 | ₩18,351 | ₩18,458 | ₩18,189 | ₩18,229 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,980 | ₩18,980 | ₩18,492 | ₩18,492 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,208 | ₩19,262 | ₩19,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,082 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,248 | ₩19,583 | ₩19,248 | ₩19,302 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,677 | ₩19,677 | ₩18,913 | ₩18,954 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,811 | ₩19,864 | ₩19,617 | ₩19,650 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,864 | ₩19,945 | ₩19,744 | ₩19,878 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,945 | ₩20,039 | ₩19,664 | ₩19,744 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,561 | ₩20,561 | ₩19,818 | ₩20,005 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,945 | ₩20,534 | ₩19,931 | ₩20,414 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,891 | ₩20,173 | ₩19,503 | ₩20,012 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,726 | ₩21,726 | ₩21,244 | ₩21,262 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,860 | ₩22,008 | ₩21,621 | ₩21,621 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,222 | ₩22,262 | ₩22,008 | ₩22,105 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,450 | ₩23,146 | ₩22,450 | ₩22,905 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,834 | ₩22,101 | ₩21,725 | ₩22,075 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,311 | ₩21,679 | ₩21,311 | ₩21,566 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,746 | ₩21,807 | ₩21,617 | ₩21,617 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,834 | ₩21,927 | ₩21,592 | ₩21,834 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,977 | ₩23,977 | ₩22,543 | ₩22,543 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,365 | ₩24,463 | ₩23,856 | ₩24,136 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩24,044 | ₩24,152 | ₩23,957 | ₩24,152 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,267 | ₩23,937 | ₩23,119 | ₩23,465 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,535 | ₩23,776 | ₩23,494 | ₩23,565 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,468 | ₩24,144 | ₩23,468 | ₩23,979 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,722 | ₩23,722 | ₩23,200 | ₩23,382 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,097 | ₩24,164 | ₩23,896 | ₩23,906 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,294 | ₩24,258 | ₩23,213 | ₩24,207 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,347 | ₩23,575 | ₩23,073 | ₩23,448 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,655 | ₩23,749 | ₩23,401 | ₩23,469 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,762 | ₩23,876 | ₩23,655 | ₩23,685 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩23,052 | ₩23,910 | ₩23,039 | ₩23,701 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,677 | ₩23,240 | ₩22,677 | ₩22,811 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,905 | ₩22,919 | ₩22,068 | ₩22,207 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,347 | ₩23,347 | ₩23,066 | ₩23,172 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,423 | ₩23,212 | ₩22,276 | ₩23,212 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,820 | ₩21,820 | ₩21,592 | ₩21,767 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,517 | ₩22,664 | ₩21,954 | ₩21,954 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,807 | ₩22,530 | ₩21,606 | ₩22,530 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,793 | ₩21,981 | ₩21,793 | ₩21,967 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,302 | ₩22,302 | ₩21,619 | ₩21,807 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,329 | ₩22,329 | ₩21,673 | ₩21,981 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,338 | ₩21,740 | ₩21,338 | ₩21,713 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,472 | ₩21,820 | ₩21,371 | ₩21,592 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,351 | ₩21,351 | ₩21,097 | ₩21,279 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,271 | ₩21,807 | ₩20,869 | ₩21,807 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,420 | ₩21,927 | ₩21,316 | ₩21,874 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,351 | ₩21,994 | ₩21,351 | ₩21,525 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,802 | ₩21,164 | ₩20,655 | ₩20,842 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,454 | ₩20,936 | ₩20,106 | ₩20,775 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,213 | ₩20,521 | ₩20,039 | ₩20,333 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,494 | ₩20,923 | ₩20,240 | ₩20,240 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,838 | ₩20,280 | ₩19,637 | ₩20,253 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,119 | ₩20,119 | ₩19,677 | ₩19,911 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,262 | ₩20,668 | ₩19,141 | ₩20,593 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,369 | ₩22,503 | ₩22,008 | ₩22,343 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,262 | ₩22,610 | ₩22,101 | ₩22,155 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,874 | ₩22,316 | ₩21,800 | ₩22,199 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,369 | ₩22,852 | ₩22,249 | ₩22,276 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,106 | ₩23,106 | ₩22,088 | ₩22,369 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,718 | ₩23,106 | ₩22,718 | ₩23,106 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,106 | ₩23,454 | ₩23,039 | ₩23,217 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,977 | ₩23,977 | ₩23,419 | ₩23,419 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,749 | ₩23,816 | ₩23,267 | ₩23,334 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩23,079 | ₩24,312 | ₩23,079 | ₩24,084 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,235 | ₩22,852 | ₩22,222 | ₩22,798 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,597 | ₩22,597 | ₩21,900 | ₩21,900 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,133 | ₩23,361 | ₩22,652 | ₩22,691 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩22,021 | ₩23,267 | ₩22,021 | ₩22,758 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,874 | ₩22,396 | ₩21,807 | ₩21,834 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,396 | ₩22,503 | ₩21,982 | ₩22,075 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,677 | ₩22,798 | ₩22,409 | ₩22,440 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,722 | ₩23,829 | ₩22,075 | ₩22,423 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,245 | ₩24,499 | ₩23,910 | ₩24,370 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,593 | ₩24,660 | ₩24,044 | ₩24,137 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,959 | ₩25,959 | ₩24,486 | ₩24,780 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,504 | ₩25,919 | ₩25,504 | ₩25,885 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,106 | ₩26,120 | ₩25,289 | ₩25,584 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,106 | ₩26,106 | ₩25,477 | ₩25,927 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,160 | ₩26,455 | ₩25,911 | ₩26,232 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,239 | ₩26,261 | ₩26,058 | ₩26,058 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,200 | ₩26,589 | ₩26,093 | ₩26,494 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,577 | ₩26,582 | ₩26,039 | ₩26,461 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,803 | ₩26,897 | ₩26,216 | ₩26,254 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,790 | ₩26,790 | ₩26,066 | ₩26,240 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,834 | ₩27,834 | ₩26,909 | ₩26,909 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,875 | ₩28,370 | ₩27,700 | ₩27,900 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,263 | ₩28,330 | ₩28,074 | ₩28,142 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,477 | ₩28,504 | ₩28,062 | ₩28,343 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,665 | ₩29,134 | ₩28,665 | ₩28,718 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩29,080 | ₩29,174 | ₩28,732 | ₩28,860 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,723 | ₩29,723 | ₩29,294 | ₩29,380 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,254 | ₩30,047 | ₩29,013 | ₩29,643 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,268 | ₩29,349 | ₩29,147 | ₩29,225 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩30,045 | ₩30,466 | ₩29,656 | ₩29,683 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,558 | ₩29,833 | ₩28,558 | ₩29,833 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,335 | ₩29,576 | ₩28,799 | ₩28,926 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,120 | ₩29,469 | ₩28,866 | ₩28,887 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,812 | ₩29,375 | ₩28,712 | ₩29,160 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,544 | ₩29,763 | ₩28,544 | ₩29,189 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,772 | ₩29,067 | ₩28,196 | ₩28,223 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,408 | ₩29,482 | ₩29,268 | ₩29,317 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,844 | ₩30,071 | ₩29,616 | ₩29,616 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,241 | ₩29,696 | ₩28,986 | ₩29,603 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,567 | ₩30,567 | ₩29,415 | ₩29,455 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,143 | ₩31,250 | ₩30,773 | ₩30,773 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,308 | ₩32,308 | ₩31,288 | ₩31,288 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩31,009 | ₩32,214 | ₩31,009 | ₩31,947 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,996 | ₩31,572 | ₩30,996 | ₩31,330 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,781 | ₩31,411 | ₩30,621 | ₩31,411 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,357 | ₩31,569 | ₩31,076 | ₩31,089 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,612 | ₩31,860 | ₩31,371 | ₩31,618 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,241 | ₩32,402 | ₩31,505 | ₩31,826 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,839 | ₩32,145 | ₩31,813 | ₩31,973 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,214 | ₩32,415 | ₩31,625 | ₩31,652 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,474 | ₩33,569 | ₩32,201 | ₩32,590 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,608 | ₩34,585 | ₩33,214 | ₩34,036 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,363 | ₩38,845 | ₩38,001 | ₩38,467 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,639 | ₩38,416 | ₩37,572 | ₩38,363 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,568 | ₩37,867 | ₩36,568 | ₩37,720 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,407 | ₩36,648 | ₩36,139 | ₩36,528 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,474 | ₩36,759 | ₩36,179 | ₩36,759 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,590 | ₩36,447 | ₩35,224 | ₩36,400 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,617 | ₩35,617 | ₩34,559 | ₩35,239 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,974 | ₩35,228 | ₩34,806 | ₩35,006 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,885 | ₩36,581 | ₩34,689 | ₩34,990 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,661 | ₩35,195 | ₩33,661 | ₩35,195 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,358 | ₩34,384 | ₩33,494 | ₩33,967 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩33,072 | ₩34,184 | ₩33,072 | ₩34,184 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,770 | ₩33,326 | ₩32,710 | ₩32,871 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,755 | ₩33,755 | ₩33,099 | ₩33,286 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,482 | ₩33,701 | ₩32,362 | ₩33,212 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,563 | ₩32,829 | ₩32,549 | ₩32,710 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩33,018 | ₩33,018 | ₩32,134 | ₩32,134 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,603 | ₩33,381 | ₩32,603 | ₩33,192 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,603 | ₩32,790 | ₩32,402 | ₩32,710 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,983 | ₩34,257 | ₩32,389 | ₩32,697 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,849 | ₩34,251 | ₩33,661 | ₩34,050 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,451 | ₩34,474 | ₩33,742 | ₩33,889 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,398 | ₩34,415 | ₩33,916 | ₩34,224 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,237 | ₩34,733 | ₩34,197 | ₩34,559 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,344 | ₩34,465 | ₩34,023 | ₩34,197 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,496 | ₩35,496 | ₩34,425 | ₩34,438 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,697 | ₩35,697 | ₩35,081 | ₩35,340 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,563 | ₩36,032 | ₩35,309 | ₩35,911 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,769 | ₩36,769 | ₩36,246 | ₩36,621 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,434 | ₩36,889 | ₩36,313 | ₩36,754 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,166 | ₩36,836 | ₩36,166 | ₩36,514 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,228 | ₩36,166 | ₩35,161 | ₩36,005 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩35,068 | ₩36,206 | ₩35,068 | ₩35,751 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,987 | ₩35,778 | ₩33,313 | ₩35,711 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,152 | ₩31,036 | ₩30,004 | ₩30,701 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,484 | ₩29,951 | ₩28,484 | ₩29,888 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,897 | ₩27,888 | ₩26,736 | ₩27,888 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,821 | ₩27,821 | ₩26,602 | ₩26,950 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,406 | ₩28,323 | ₩27,392 | ₩28,276 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,794 | ₩28,035 | ₩27,419 | ₩27,513 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,633 | ₩28,075 | ₩27,459 | ₩27,982 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,500 | ₩27,695 | ₩26,883 | ₩27,633 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,379 | ₩27,767 | ₩27,258 | ₩27,660 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,718 | ₩28,718 | ₩27,057 | ₩27,299 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,138 | ₩30,138 | ₩28,879 | ₩29,080 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,245 | ₩30,984 | ₩30,004 | ₩30,004 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,991 | ₩29,991 | ₩29,020 | ₩29,750 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,669 | ₩30,279 | ₩29,669 | ₩30,219 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,951 | ₩30,476 | ₩29,526 | ₩29,656 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,375 | ₩29,803 | ₩29,040 | ₩29,348 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,232 | ₩30,232 | ₩29,134 | ₩29,294 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,701 | ₩31,482 | ₩30,272 | ₩30,272 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,768 | ₩31,210 | ₩30,768 | ₩30,955 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,330 | ₩31,330 | ₩30,473 | ₩30,808 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,880 | ₩32,295 | ₩31,371 | ₩31,558 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,853 | ₩31,933 | ₩31,250 | ₩31,906 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,563 | ₩32,563 | ₩31,987 | ₩32,014 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,210 | ₩32,445 | ₩31,210 | ₩32,395 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,973 | ₩31,973 | ₩31,016 | ₩31,290 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,788 | ₩32,121 | ₩30,728 | ₩32,040 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,795 | ₩33,983 | ₩32,857 | ₩32,857 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,608 | ₩33,621 | ₩33,393 | ₩33,487 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩34,063 | ₩34,371 | ₩33,447 | ₩33,594 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,994 | ₩35,054 | ₩33,487 | ₩33,822 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,197 | ₩34,853 | ₩34,157 | ₩34,478 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,224 | ₩34,559 | ₩34,143 | ₩34,143 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,572 | ₩34,572 | ₩33,835 | ₩34,344 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,786 | ₩35,121 | ₩34,451 | ₩34,867 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,282 | ₩35,670 | ₩34,666 | ₩34,960 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,800 | ₩35,027 | ₩34,532 | ₩34,907 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩35,068 | ₩35,603 | ₩35,068 | ₩35,269 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,822 | ₩36,822 | ₩35,322 | ₩35,322 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,648 | ₩36,916 | ₩36,491 | ₩36,702 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,595 | ₩36,796 | ₩36,568 | ₩36,702 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,862 | ₩37,211 | ₩36,675 | ₩36,876 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,943 | ₩37,412 | ₩36,822 | ₩37,331 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,729 | ₩36,983 | ₩36,568 | ₩36,956 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,909 | ₩36,996 | ₩36,621 | ₩36,956 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,505 | ₩37,505 | ₩36,702 | ₩36,769 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,345 | ₩38,162 | ₩37,251 | ₩37,666 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩38,041 | ₩38,256 | ₩37,345 | ₩37,479 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,510 | ₩39,032 | ₩37,733 | ₩37,840 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,492 | ₩37,840 | ₩37,171 | ₩37,662 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,323 | ₩38,443 | ₩37,264 | ₩37,345 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,336 | ₩39,099 | ₩38,041 | ₩38,229 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,673 | ₩38,049 | ₩37,371 | ₩37,773 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,785 | ₩38,785 | ₩36,929 | ₩36,996 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,166 | ₩39,247 | ₩38,416 | ₩39,059 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,653 | ₩40,653 | ₩38,389 | ₩39,126 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,506 | ₩43,185 | ₩40,024 | ₩41,095 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,676 | ₩42,770 | ₩42,006 | ₩42,555 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,444 | ₩44,444 | ₩42,207 | ₩42,984 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,770 | ₩45,830 | ₩44,913 | ₩45,676 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,230 | ₩45,676 | ₩44,230 | ₩45,676 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,846 | ₩45,315 | ₩44,599 | ₩45,154 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩44,149 | ₩44,796 | ₩44,149 | ₩44,404 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,283 | ₩44,283 | ₩43,319 | ₩43,560 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,453 | ₩45,234 | ₩43,158 | ₩44,779 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,176 | ₩44,940 | ₩43,627 | ₩43,627 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,284 | ₩47,284 | ₩44,538 | ₩44,565 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,409 | ₩48,409 | ₩46,175 | ₩46,775 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,895 | ₩49,467 | ₩46,440 | ₩48,904 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,364 | ₩47,708 | ₩46,627 | ₩46,935 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,521 | ₩49,521 | ₩47,619 | ₩47,846 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩50,150 | ₩50,632 | ₩49,601 | ₩49,976 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩49,172 | ₩50,498 | ₩48,730 | ₩50,164 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩48,043 | ₩49,132 | ₩48,043 | ₩49,117 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,809 | ₩48,663 | ₩47,809 | ₩48,302 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,190 | ₩48,074 | ₩47,056 | ₩47,819 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,297 | ₩47,819 | ₩46,989 | ₩47,511 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,507 | ₩47,699 | ₩46,467 | ₩47,578 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,525 | ₩47,846 | ₩47,002 | ₩47,337 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,440 | ₩49,454 | ₩46,426 | ₩47,712 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,261 | ₩49,561 | ₩48,101 | ₩48,891 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,619 | ₩48,101 | ₩47,284 | ₩47,337 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,886 | ₩48,275 | ₩47,685 | ₩47,793 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,672 | ₩48,623 | ₩47,552 | ₩47,980 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,913 | ₩47,980 | ₩47,257 | ₩47,552 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,757 | ₩48,971 | ₩47,953 | ₩47,953 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,641 | ₩49,641 | ₩48,409 | ₩48,931 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,659 | ₩51,235 | ₩49,058 | ₩49,253 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩56,017 | ₩56,017 | ₩55,414 | ₩55,883 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,209 | ₩56,138 | ₩54,142 | ₩55,776 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,459 | ₩54,570 | ₩53,459 | ₩54,503 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,878 | ₩55,187 | ₩53,177 | ₩53,552 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩55,200 | ₩55,414 | ₩54,718 | ₩54,718 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩55,113 | ₩55,655 | ₩54,771 | ₩55,200 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,258 | ₩56,486 | ₩55,749 | ₩55,911 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,620 | ₩57,357 | ₩55,789 | ₩55,789 | -1.47% | 3.1만 |
|---|