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 | ₩19,528 | ₩19,655 | ₩19,067 | ₩19,073 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,279 | ₩19,508 | ₩19,262 | ₩19,508 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,706 | ₩18,933 | ₩18,546 | ₩18,933 | +1.21% | 2만 |
| 2026.10.06 | ₩18,225 | ₩18,612 | ₩18,158 | ₩18,612 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,071 | ₩18,198 | ₩17,978 | ₩18,198 | +0.70% | 8천 |
| 2026.10.02 | ₩18,305 | ₩18,412 | ₩18,143 | ₩18,184 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,933 | ₩18,933 | ₩18,445 | ₩18,445 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,160 | ₩19,214 | ₩19,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,035 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,200 | ₩19,534 | ₩19,200 | ₩19,254 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,628 | ₩19,628 | ₩18,866 | ₩18,906 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,762 | ₩19,815 | ₩19,568 | ₩19,601 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,815 | ₩19,895 | ₩19,695 | ₩19,828 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,895 | ₩19,989 | ₩19,615 | ₩19,695 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,510 | ₩20,510 | ₩19,768 | ₩19,955 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,895 | ₩20,483 | ₩19,882 | ₩20,363 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,842 | ₩20,122 | ₩19,454 | ₩19,962 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,672 | ₩21,672 | ₩21,191 | ₩21,209 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,806 | ₩21,953 | ₩21,567 | ₩21,567 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,167 | ₩22,207 | ₩21,953 | ₩22,050 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,394 | ₩23,089 | ₩22,394 | ₩22,848 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,779 | ₩22,046 | ₩21,671 | ₩22,020 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,258 | ₩21,625 | ₩21,258 | ₩21,512 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,692 | ₩21,752 | ₩21,563 | ₩21,563 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,779 | ₩21,873 | ₩21,539 | ₩21,779 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,917 | ₩23,917 | ₩22,487 | ₩22,487 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,304 | ₩24,402 | ₩23,797 | ₩24,076 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩23,984 | ₩24,092 | ₩23,897 | ₩24,092 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,209 | ₩23,877 | ₩23,062 | ₩23,407 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,476 | ₩23,716 | ₩23,436 | ₩23,507 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,409 | ₩24,084 | ₩23,409 | ₩23,920 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,663 | ₩23,663 | ₩23,142 | ₩23,324 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,037 | ₩24,104 | ₩23,837 | ₩23,846 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,235 | ₩24,197 | ₩23,155 | ₩24,147 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,289 | ₩23,516 | ₩23,015 | ₩23,389 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,596 | ₩23,690 | ₩23,342 | ₩23,411 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,703 | ₩23,817 | ₩23,596 | ₩23,626 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩22,995 | ₩23,850 | ₩22,982 | ₩23,642 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,621 | ₩23,182 | ₩22,621 | ₩22,754 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,848 | ₩22,861 | ₩22,013 | ₩22,152 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,289 | ₩23,289 | ₩23,008 | ₩23,114 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,367 | ₩23,154 | ₩22,220 | ₩23,154 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,766 | ₩21,766 | ₩21,539 | ₩21,712 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,461 | ₩22,607 | ₩21,899 | ₩21,899 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,752 | ₩22,474 | ₩21,552 | ₩22,474 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,739 | ₩21,926 | ₩21,739 | ₩21,913 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,247 | ₩22,247 | ₩21,565 | ₩21,752 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,273 | ₩22,273 | ₩21,619 | ₩21,926 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,285 | ₩21,686 | ₩21,285 | ₩21,659 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,418 | ₩21,766 | ₩21,318 | ₩21,539 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,298 | ₩21,298 | ₩21,044 | ₩21,226 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,218 | ₩21,752 | ₩20,817 | ₩21,752 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,366 | ₩21,873 | ₩21,263 | ₩21,819 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,298 | ₩21,939 | ₩21,298 | ₩21,472 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,750 | ₩21,111 | ₩20,603 | ₩20,790 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,403 | ₩20,884 | ₩20,055 | ₩20,724 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,162 | ₩20,470 | ₩19,989 | ₩20,283 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,443 | ₩20,871 | ₩20,189 | ₩20,189 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,788 | ₩20,229 | ₩19,588 | ₩20,202 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,069 | ₩20,069 | ₩19,628 | ₩19,862 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,214 | ₩20,617 | ₩19,093 | ₩20,542 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,314 | ₩22,447 | ₩21,953 | ₩22,287 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,207 | ₩22,554 | ₩22,046 | ₩22,100 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,819 | ₩22,260 | ₩21,746 | ₩22,144 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,314 | ₩22,795 | ₩22,193 | ₩22,220 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,048 | ₩23,048 | ₩22,033 | ₩22,314 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,661 | ₩23,048 | ₩22,661 | ₩23,048 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,048 | ₩23,396 | ₩22,982 | ₩23,159 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,917 | ₩23,917 | ₩23,361 | ₩23,361 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,690 | ₩23,757 | ₩23,209 | ₩23,276 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩23,022 | ₩24,251 | ₩23,022 | ₩24,024 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,180 | ₩22,795 | ₩22,167 | ₩22,741 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,541 | ₩22,541 | ₩21,846 | ₩21,846 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,075 | ₩23,302 | ₩22,595 | ₩22,634 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩21,966 | ₩23,209 | ₩21,966 | ₩22,701 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,819 | ₩22,340 | ₩21,752 | ₩21,779 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,340 | ₩22,447 | ₩21,927 | ₩22,020 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,621 | ₩22,741 | ₩22,354 | ₩22,384 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,663 | ₩23,770 | ₩22,020 | ₩22,367 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,184 | ₩24,438 | ₩23,850 | ₩24,310 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,532 | ₩24,598 | ₩23,984 | ₩24,077 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,894 | ₩25,894 | ₩24,425 | ₩24,719 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,440 | ₩25,854 | ₩25,440 | ₩25,821 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,041 | ₩26,055 | ₩25,226 | ₩25,520 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,041 | ₩26,041 | ₩25,413 | ₩25,862 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,095 | ₩26,389 | ₩25,846 | ₩26,167 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,174 | ₩26,195 | ₩25,993 | ₩25,993 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,135 | ₩26,522 | ₩26,028 | ₩26,428 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,510 | ₩26,516 | ₩25,975 | ₩26,395 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,736 | ₩26,830 | ₩26,151 | ₩26,188 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,723 | ₩26,723 | ₩26,001 | ₩26,175 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,765 | ₩27,765 | ₩26,842 | ₩26,842 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,805 | ₩28,299 | ₩27,631 | ₩27,830 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,193 | ₩28,259 | ₩28,004 | ₩28,072 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,406 | ₩28,433 | ₩27,992 | ₩28,273 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,593 | ₩29,061 | ₩28,593 | ₩28,647 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩29,008 | ₩29,101 | ₩28,660 | ₩28,788 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,649 | ₩29,649 | ₩29,221 | ₩29,307 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,181 | ₩29,972 | ₩28,941 | ₩29,569 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,195 | ₩29,276 | ₩29,074 | ₩29,152 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩29,970 | ₩30,391 | ₩29,582 | ₩29,609 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,487 | ₩29,759 | ₩28,487 | ₩29,759 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,261 | ₩29,502 | ₩28,727 | ₩28,854 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,048 | ₩29,395 | ₩28,794 | ₩28,815 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,740 | ₩29,302 | ₩28,640 | ₩29,088 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,473 | ₩29,689 | ₩28,473 | ₩29,116 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,700 | ₩28,994 | ₩28,126 | ₩28,152 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,335 | ₩29,408 | ₩29,195 | ₩29,244 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,769 | ₩29,996 | ₩29,542 | ₩29,542 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,168 | ₩29,622 | ₩28,914 | ₩29,529 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,491 | ₩30,491 | ₩29,342 | ₩29,382 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,065 | ₩31,172 | ₩30,696 | ₩30,696 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,228 | ₩32,228 | ₩31,210 | ₩31,210 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩30,932 | ₩32,134 | ₩30,932 | ₩31,867 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,918 | ₩31,493 | ₩30,918 | ₩31,252 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,704 | ₩31,332 | ₩30,544 | ₩31,332 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,279 | ₩31,490 | ₩30,998 | ₩31,012 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,533 | ₩31,780 | ₩31,292 | ₩31,540 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,161 | ₩32,321 | ₩31,426 | ₩31,747 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,760 | ₩32,065 | ₩31,733 | ₩31,894 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,134 | ₩32,335 | ₩31,546 | ₩31,573 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,390 | ₩33,485 | ₩32,121 | ₩32,508 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,524 | ₩34,499 | ₩33,131 | ₩33,951 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,267 | ₩38,748 | ₩37,906 | ₩38,371 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,546 | ₩38,320 | ₩37,479 | ₩38,267 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,477 | ₩37,773 | ₩36,477 | ₩37,626 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,316 | ₩36,557 | ₩36,049 | ₩36,437 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,383 | ₩36,668 | ₩36,089 | ₩36,668 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,501 | ₩36,356 | ₩35,136 | ₩36,310 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,528 | ₩35,528 | ₩34,472 | ₩35,151 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,887 | ₩35,140 | ₩34,720 | ₩34,919 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,795 | ₩36,490 | ₩34,602 | ₩34,903 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,577 | ₩35,107 | ₩33,577 | ₩35,107 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,272 | ₩34,299 | ₩33,410 | ₩33,882 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩32,989 | ₩34,098 | ₩32,989 | ₩34,098 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,689 | ₩33,243 | ₩32,629 | ₩32,789 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,671 | ₩33,671 | ₩33,016 | ₩33,203 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,401 | ₩33,617 | ₩32,281 | ₩33,130 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,482 | ₩32,747 | ₩32,468 | ₩32,629 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩32,936 | ₩32,936 | ₩32,054 | ₩32,054 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,522 | ₩33,298 | ₩32,522 | ₩33,110 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,522 | ₩32,709 | ₩32,321 | ₩32,629 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,898 | ₩34,172 | ₩32,308 | ₩32,615 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,764 | ₩34,165 | ₩33,577 | ₩33,965 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,366 | ₩34,388 | ₩33,657 | ₩33,804 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,312 | ₩34,329 | ₩33,831 | ₩34,138 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,152 | ₩34,646 | ₩34,112 | ₩34,472 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,259 | ₩34,379 | ₩33,938 | ₩34,112 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,408 | ₩35,408 | ₩34,339 | ₩34,352 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,608 | ₩35,608 | ₩34,994 | ₩35,251 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,475 | ₩35,942 | ₩35,221 | ₩35,822 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,677 | ₩36,677 | ₩36,156 | ₩36,530 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,343 | ₩36,797 | ₩36,223 | ₩36,662 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,076 | ₩36,744 | ₩36,076 | ₩36,423 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,140 | ₩36,076 | ₩35,074 | ₩35,915 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩34,980 | ₩36,116 | ₩34,980 | ₩35,662 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,900 | ₩35,688 | ₩33,230 | ₩35,621 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,077 | ₩30,958 | ₩29,930 | ₩30,624 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,413 | ₩29,876 | ₩28,413 | ₩29,813 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,830 | ₩27,818 | ₩26,669 | ₩27,818 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,752 | ₩27,752 | ₩26,536 | ₩26,883 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,337 | ₩28,253 | ₩27,324 | ₩28,206 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,725 | ₩27,965 | ₩27,351 | ₩27,444 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,565 | ₩28,005 | ₩27,391 | ₩27,912 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,431 | ₩27,626 | ₩26,816 | ₩27,565 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,311 | ₩27,698 | ₩27,190 | ₩27,591 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,647 | ₩28,647 | ₩26,990 | ₩27,231 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,063 | ₩30,063 | ₩28,807 | ₩29,008 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,170 | ₩30,906 | ₩29,930 | ₩29,930 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,916 | ₩29,916 | ₩28,947 | ₩29,676 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,596 | ₩30,203 | ₩29,596 | ₩30,143 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,876 | ₩30,400 | ₩29,453 | ₩29,582 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,302 | ₩29,729 | ₩28,968 | ₩29,275 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,157 | ₩30,157 | ₩29,061 | ₩29,221 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,624 | ₩31,403 | ₩30,197 | ₩30,197 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,691 | ₩31,132 | ₩30,691 | ₩30,878 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,252 | ₩31,252 | ₩30,397 | ₩30,731 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,800 | ₩32,214 | ₩31,292 | ₩31,479 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,773 | ₩31,854 | ₩31,172 | ₩31,827 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,482 | ₩32,482 | ₩31,907 | ₩31,934 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,132 | ₩32,364 | ₩31,132 | ₩32,315 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,894 | ₩31,894 | ₩30,938 | ₩31,212 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,711 | ₩32,041 | ₩30,651 | ₩31,960 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,711 | ₩33,898 | ₩32,776 | ₩32,776 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,524 | ₩33,537 | ₩33,310 | ₩33,404 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩33,978 | ₩34,285 | ₩33,363 | ₩33,510 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,907 | ₩34,967 | ₩33,404 | ₩33,738 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,112 | ₩34,766 | ₩34,072 | ₩34,392 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,138 | ₩34,472 | ₩34,058 | ₩34,058 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,486 | ₩34,486 | ₩33,751 | ₩34,259 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,700 | ₩35,034 | ₩34,366 | ₩34,780 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,194 | ₩35,581 | ₩34,579 | ₩34,873 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,713 | ₩34,940 | ₩34,446 | ₩34,820 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩34,980 | ₩35,515 | ₩34,980 | ₩35,181 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,730 | ₩36,730 | ₩35,234 | ₩35,234 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,557 | ₩36,824 | ₩36,400 | ₩36,610 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,503 | ₩36,704 | ₩36,477 | ₩36,610 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,771 | ₩37,118 | ₩36,584 | ₩36,784 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,851 | ₩37,318 | ₩36,730 | ₩37,238 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,637 | ₩36,891 | ₩36,477 | ₩36,864 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,817 | ₩36,904 | ₩36,530 | ₩36,864 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,412 | ₩37,412 | ₩36,610 | ₩36,677 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,252 | ₩38,067 | ₩37,158 | ₩37,572 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩37,946 | ₩38,160 | ₩37,252 | ₩37,385 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,414 | ₩38,935 | ₩37,639 | ₩37,746 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,399 | ₩37,746 | ₩37,078 | ₩37,568 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,227 | ₩38,347 | ₩37,171 | ₩37,252 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,240 | ₩39,002 | ₩37,946 | ₩38,133 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,579 | ₩37,954 | ₩37,278 | ₩37,679 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,688 | ₩38,688 | ₩36,837 | ₩36,904 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,069 | ₩39,149 | ₩38,320 | ₩38,962 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,552 | ₩40,552 | ₩38,294 | ₩39,029 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,405 | ₩43,077 | ₩39,924 | ₩40,993 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,569 | ₩42,663 | ₩41,901 | ₩42,449 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,333 | ₩44,333 | ₩42,102 | ₩42,877 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,656 | ₩45,716 | ₩44,801 | ₩45,562 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,119 | ₩45,562 | ₩44,119 | ₩45,562 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,734 | ₩45,202 | ₩44,488 | ₩45,041 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩44,039 | ₩44,685 | ₩44,039 | ₩44,293 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,173 | ₩44,173 | ₩43,211 | ₩43,451 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,344 | ₩45,121 | ₩43,050 | ₩44,667 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,066 | ₩44,827 | ₩43,518 | ₩43,518 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,166 | ₩47,166 | ₩44,427 | ₩44,453 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,288 | ₩48,288 | ₩46,059 | ₩46,658 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,778 | ₩49,344 | ₩46,324 | ₩48,782 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,246 | ₩47,589 | ₩46,511 | ₩46,818 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,397 | ₩49,397 | ₩47,500 | ₩47,727 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩50,025 | ₩50,506 | ₩49,477 | ₩49,851 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩49,050 | ₩50,372 | ₩48,609 | ₩50,038 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩47,923 | ₩49,010 | ₩47,923 | ₩48,995 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,690 | ₩48,542 | ₩47,690 | ₩48,181 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,072 | ₩47,954 | ₩46,939 | ₩47,700 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,179 | ₩47,700 | ₩46,872 | ₩47,393 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,391 | ₩47,580 | ₩46,351 | ₩47,460 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,406 | ₩47,727 | ₩46,885 | ₩47,219 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,317 | ₩49,330 | ₩46,311 | ₩47,593 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,141 | ₩49,437 | ₩47,981 | ₩48,769 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,500 | ₩47,981 | ₩47,166 | ₩47,219 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,767 | ₩48,154 | ₩47,567 | ₩47,673 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,553 | ₩48,502 | ₩47,433 | ₩47,861 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,794 | ₩47,861 | ₩47,139 | ₩47,433 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,635 | ₩48,849 | ₩47,834 | ₩47,834 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,517 | ₩49,517 | ₩48,288 | ₩48,809 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,533 | ₩51,107 | ₩48,936 | ₩49,130 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩55,877 | ₩55,877 | ₩55,276 | ₩55,744 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,074 | ₩55,998 | ₩54,007 | ₩55,637 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,325 | ₩54,434 | ₩53,325 | ₩54,368 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,742 | ₩55,049 | ₩53,045 | ₩53,419 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩55,062 | ₩55,276 | ₩54,581 | ₩54,581 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩54,975 | ₩55,517 | ₩54,635 | ₩55,062 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,118 | ₩56,345 | ₩55,610 | ₩55,772 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,479 | ₩57,214 | ₩55,650 | ₩55,650 | -1.47% | 3.1만 |
|---|