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 | ₩19,502 | ₩19,629 | ₩19,042 | ₩19,048 | -2.33% | 1.3만 |
| 2026.10.08 | ₩19,254 | ₩19,482 | ₩19,236 | ₩19,482 | +1.19% | 1.1만 |
| 2026.10.07 | ₩18,681 | ₩18,908 | ₩18,521 | ₩18,908 | +1.21% | 2만 |
| 2026.10.06 | ₩18,201 | ₩18,588 | ₩18,134 | ₩18,588 | +2.13% | 1.5만 |
| 2026.10.05 | ₩18,047 | ₩18,174 | ₩17,954 | ₩18,174 | +0.70% | 8천 |
| 2026.10.02 | ₩18,281 | ₩18,388 | ₩18,120 | ₩18,160 | -0.66% | 1.5만 |
| 2026.10.01 | ₩18,908 | ₩18,908 | ₩18,421 | ₩18,421 | -2.58% | 1.9만 |
| 2026.09.30 | ₩19,135 | ₩19,188 | ₩19,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,010 |
| -0.66% |
| 6.7천 |
| 2026.09.29 | ₩19,175 | ₩19,509 | ₩19,175 | ₩19,228 | +0.28% | 1.8만 |
|---|
| 2026.09.28 | ₩19,602 | ₩19,602 | ₩18,841 | ₩18,881 | -3.68% | 1.7만 |
|---|
| 2026.09.25 | ₩19,735 | ₩19,789 | ₩19,542 | ₩19,575 | -0.81% | 2만 |
|---|
| 2026.09.24 | ₩19,789 | ₩19,869 | ₩19,669 | ₩19,802 | +0.07% | 6.7천 |
|---|
| 2026.09.23 | ₩19,869 | ₩19,962 | ₩19,589 | ₩19,669 | -1.01% | 2만 |
|---|
| 2026.09.22 | ₩20,483 | ₩20,483 | ₩19,742 | ₩19,929 | -2.70% | 2.4만 |
|---|
| 2026.09.21 | ₩19,869 | ₩20,456 | ₩19,856 | ₩20,336 | +2.35% | 1.8만 |
|---|
| 2026.09.18 | ₩19,816 | ₩20,096 | ₩19,429 | ₩19,936 | +0.61% | 5.1만 |
|---|
| 2026.09.17 | ₩21,644 | ₩21,644 | ₩21,163 | ₩21,181 | -2.14% | 1.5만 |
|---|
| 2026.09.16 | ₩21,777 | ₩21,924 | ₩21,538 | ₩21,538 | -1.10% | 8.9천 |
|---|
| 2026.09.15 | ₩22,137 | ₩22,177 | ₩21,924 | ₩22,021 | -0.52% | 4.3천 |
|---|
| 2026.09.14 | ₩22,364 | ₩23,058 | ₩22,364 | ₩22,818 | +2.03% | 1.9만 |
|---|
| 2026.09.11 | ₩21,750 | ₩22,017 | ₩21,642 | ₩21,991 | +1.10% | 6.7천 |
|---|
| 2026.09.10 | ₩21,230 | ₩21,597 | ₩21,230 | ₩21,484 | +1.19% | 4.8천 |
|---|
| 2026.09.09 | ₩21,664 | ₩21,724 | ₩21,534 | ₩21,534 | -0.60% | 4.3천 |
|---|
| 2026.09.08 | ₩21,750 | ₩21,844 | ₩21,510 | ₩21,750 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩23,885 | ₩23,885 | ₩22,458 | ₩22,458 | -5.98% | 2.1만 |
|---|
| 2026.09.03 | ₩24,272 | ₩24,370 | ₩23,765 | ₩24,044 | -0.94% | 7.3천 |
|---|
| 2026.09.02 | ₩23,952 | ₩24,060 | ₩23,865 | ₩24,060 | +0.45% | 5.4천 |
|---|
| 2026.09.01 | ₩23,178 | ₩23,845 | ₩23,031 | ₩23,376 | +0.85% | 3.6천 |
|---|
| 2026.08.31 | ₩23,445 | ₩23,685 | ₩23,405 | ₩23,476 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩23,378 | ₩24,052 | ₩23,378 | ₩23,888 | +2.18% | 5.5천 |
|---|
| 2026.08.27 | ₩23,632 | ₩23,632 | ₩23,111 | ₩23,293 | -1.43% | 7.1천 |
|---|
| 2026.08.26 | ₩24,005 | ₩24,072 | ₩23,805 | ₩23,815 | -0.79% | 3.7천 |
|---|
| 2026.08.25 | ₩23,205 | ₩24,166 | ₩23,125 | ₩24,115 | +3.92% | 1만 |
|---|
| 2026.08.24 | ₩23,258 | ₩23,485 | ₩22,985 | ₩23,358 | +0.43% | 7.1천 |
|---|
| 2026.08.21 | ₩23,565 | ₩23,659 | ₩23,312 | ₩23,380 | -0.79% | 1.6만 |
|---|
| 2026.08.20 | ₩23,672 | ₩23,785 | ₩23,565 | ₩23,595 | -0.33% | 8.4천 |
|---|
| 2026.08.19 | ₩22,965 | ₩23,819 | ₩22,951 | ₩23,611 | +2.81% | 2만 |
|---|
| 2026.08.18 | ₩22,591 | ₩23,151 | ₩22,591 | ₩22,724 | +0.59% | 1.5만 |
|---|
| 2026.08.17 | ₩22,818 | ₩22,831 | ₩21,984 | ₩22,123 | -3.05% | 1.3만 |
|---|
| 2026.08.14 | ₩23,258 | ₩23,258 | ₩22,978 | ₩23,083 | -0.75% | 2.8만 |
|---|
| 2026.08.13 | ₩22,338 | ₩23,123 | ₩22,191 | ₩23,123 | +3.52% | 1.2만 |
|---|
| 2026.08.12 | ₩21,737 | ₩21,737 | ₩21,510 | ₩21,684 | -0.25% | 9천 |
|---|
| 2026.08.11 | ₩22,431 | ₩22,578 | ₩21,870 | ₩21,870 | -2.50% | 1.4만 |
|---|
| 2026.08.10 | ₩21,724 | ₩22,444 | ₩21,524 | ₩22,444 | +3.32% | 6.9천 |
|---|
| 2026.08.07 | ₩21,710 | ₩21,897 | ₩21,710 | ₩21,884 | +0.80% | 6.1천 |
|---|
| 2026.08.06 | ₩22,217 | ₩22,217 | ₩21,537 | ₩21,724 | -2.22% | 8.4천 |
|---|
| 2026.08.05 | ₩22,244 | ₩22,244 | ₩21,590 | ₩21,897 | -1.56% | 4.8천 |
|---|
| 2026.08.04 | ₩21,257 | ₩21,657 | ₩21,257 | ₩21,630 | +1.76% | 7.7천 |
|---|
| 2026.08.03 | ₩21,390 | ₩21,737 | ₩21,290 | ₩21,510 | +0.56% | 4.8천 |
|---|
| 2026.07.31 | ₩21,270 | ₩21,270 | ₩21,016 | ₩21,198 | -0.34% | 4.7천 |
|---|
| 2026.07.30 | ₩21,190 | ₩21,724 | ₩20,790 | ₩21,724 | +2.52% | 6.7천 |
|---|
| 2026.07.29 | ₩21,338 | ₩21,844 | ₩21,235 | ₩21,790 | +2.12% | 7.1천 |
|---|
| 2026.07.28 | ₩21,270 | ₩21,911 | ₩21,270 | ₩21,443 | +0.82% | 1.1만 |
|---|
| 2026.07.27 | ₩20,723 | ₩21,083 | ₩20,576 | ₩20,763 | +0.19% | 7.6천 |
|---|
| 2026.07.24 | ₩20,376 | ₩20,856 | ₩20,029 | ₩20,696 | +1.57% | 4.1만 |
|---|
| 2026.07.23 | ₩20,136 | ₩20,443 | ₩19,962 | ₩20,256 | +0.60% | 4만 |
|---|
| 2026.07.22 | ₩20,416 | ₩20,843 | ₩20,162 | ₩20,162 | -1.24% | 1.4만 |
|---|
| 2026.07.21 | ₩19,762 | ₩20,203 | ₩19,562 | ₩20,176 | +2.09% | 1.9만 |
|---|
| 2026.07.20 | ₩20,042 | ₩20,042 | ₩19,602 | ₩19,836 | -1.03% | 1.5만 |
|---|
| 2026.07.17 | ₩19,188 | ₩20,589 | ₩19,068 | ₩20,515 | +6.91% | 2.6만 |
|---|
| 2026.07.16 | ₩22,284 | ₩22,418 | ₩21,924 | ₩22,257 | -0.12% | 1.6만 |
|---|
| 2026.07.15 | ₩22,177 | ₩22,524 | ₩22,017 | ₩22,071 | -0.48% | 1.2만 |
|---|
| 2026.07.14 | ₩21,790 | ₩22,231 | ₩21,717 | ₩22,115 | +1.49% | 8.9천 |
|---|
| 2026.07.13 | ₩22,284 | ₩22,765 | ₩22,164 | ₩22,191 | -0.42% | 1.1만 |
|---|
| 2026.07.10 | ₩23,018 | ₩23,018 | ₩22,004 | ₩22,284 | -3.19% | 3.1만 |
|---|
| 2026.07.09 | ₩22,631 | ₩23,018 | ₩22,631 | ₩23,018 | +1.71% | 6.7천 |
|---|
| 2026.07.08 | ₩23,018 | ₩23,365 | ₩22,951 | ₩23,129 | +0.48% | 1.2만 |
|---|
| 2026.07.07 | ₩23,885 | ₩23,885 | ₩23,330 | ₩23,330 | -2.32% | 8.5천 |
|---|
| 2026.07.06 | ₩23,659 | ₩23,725 | ₩23,178 | ₩23,245 | -1.75% | 2.5만 |
|---|
| 2026.07.02 | ₩22,991 | ₩24,219 | ₩22,991 | ₩23,992 | +4.35% | 1.9만 |
|---|
| 2026.07.01 | ₩22,151 | ₩22,765 | ₩22,137 | ₩22,711 | +2.53% | 1.6만 |
|---|
| 2026.06.30 | ₩22,511 | ₩22,511 | ₩21,817 | ₩21,817 | -3.08% | 7.5천 |
|---|
| 2026.06.29 | ₩23,045 | ₩23,272 | ₩22,566 | ₩22,604 | -1.91% | 1.1만 |
|---|
| 2026.06.26 | ₩21,937 | ₩23,178 | ₩21,937 | ₩22,671 | +3.35% | 3.2만 |
|---|
| 2026.06.25 | ₩21,790 | ₩22,311 | ₩21,724 | ₩21,750 | -0.18% | 7천 |
|---|
| 2026.06.24 | ₩22,311 | ₩22,418 | ₩21,899 | ₩21,991 | -1.44% | 6.8천 |
|---|
| 2026.06.23 | ₩22,591 | ₩22,711 | ₩22,324 | ₩22,355 | -1.05% | 1.6만 |
|---|
| 2026.06.22 | ₩23,632 | ₩23,739 | ₩21,991 | ₩22,338 | -5.48% | 33.6만 |
|---|
| 2026.06.18 | ₩24,152 | ₩24,406 | ₩23,819 | ₩24,278 | +0.52% | 1.7만 |
|---|
| 2026.06.17 | ₩24,499 | ₩24,566 | ₩23,952 | ₩24,046 | -1.85% | 1.1만 |
|---|
| 2026.06.16 | ₩25,860 | ₩25,860 | ₩24,392 | ₩24,686 | -4.54% | 9.8천 |
|---|
| 2026.06.15 | ₩25,407 | ₩25,820 | ₩25,407 | ₩25,787 | +1.50% | 6.6천 |
|---|
| 2026.06.12 | ₩26,007 | ₩26,020 | ₩25,193 | ₩25,487 | -2.00% | 1.2만 |
|---|
| 2026.06.11 | ₩26,007 | ₩26,007 | ₩25,380 | ₩25,828 | -0.69% | 6.7천 |
|---|
| 2026.06.10 | ₩26,060 | ₩26,354 | ₩25,812 | ₩26,132 | +0.28% | 5.5천 |
|---|
| 2026.06.09 | ₩26,139 | ₩26,161 | ₩25,959 | ₩25,959 | -0.69% | 5.1천 |
|---|
| 2026.06.08 | ₩26,100 | ₩26,487 | ₩25,994 | ₩26,393 | +1.12% | 5.4천 |
|---|
| 2026.06.05 | ₩26,475 | ₩26,481 | ₩25,940 | ₩26,361 | -0.43% | 2만 |
|---|
| 2026.06.04 | ₩26,701 | ₩26,794 | ₩26,116 | ₩26,154 | -2.05% | 1.5만 |
|---|
| 2026.06.03 | ₩26,688 | ₩26,688 | ₩25,967 | ₩26,141 | -2.05% | 1.2만 |
|---|
| 2026.06.02 | ₩27,728 | ₩27,728 | ₩26,806 | ₩26,806 | -3.33% | 1.8만 |
|---|
| 2026.06.01 | ₩27,768 | ₩28,262 | ₩27,595 | ₩27,794 | +0.09% | 1만 |
|---|
| 2026.05.29 | ₩28,155 | ₩28,222 | ₩27,967 | ₩28,035 | -0.43% | 1.1만 |
|---|
| 2026.05.28 | ₩28,369 | ₩28,396 | ₩27,955 | ₩28,235 | -0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩28,556 | ₩29,023 | ₩28,556 | ₩28,609 | +0.19% | 9.7천 |
|---|
| 2026.05.26 | ₩28,969 | ₩29,063 | ₩28,622 | ₩28,751 | -0.76% | 1만 |
|---|
| 2026.05.22 | ₩29,610 | ₩29,610 | ₩29,183 | ₩29,268 | -1.15% | 6천 |
|---|
| 2026.05.21 | ₩29,143 | ₩29,933 | ₩28,903 | ₩29,530 | +1.33% | 9.4천 |
|---|
| 2026.05.20 | ₩29,156 | ₩29,238 | ₩29,036 | ₩29,114 | -0.15% | 4.6천 |
|---|
| 2026.05.19 | ₩29,930 | ₩30,350 | ₩29,543 | ₩29,570 | -1.20% | 9천 |
|---|
| 2026.05.18 | ₩28,449 | ₩29,719 | ₩28,449 | ₩29,719 | +4.47% | 5.6천 |
|---|
| 2026.05.15 | ₩29,223 | ₩29,463 | ₩28,689 | ₩28,816 | -1.39% | 1.3만 |
|---|
| 2026.05.14 | ₩29,009 | ₩29,356 | ₩28,756 | ₩28,777 | -0.80% | 9.8천 |
|---|
| 2026.05.13 | ₩28,703 | ₩29,263 | ₩28,602 | ₩29,049 | +1.21% | 1.7만 |
|---|
| 2026.05.12 | ₩28,436 | ₩29,650 | ₩28,436 | ₩29,077 | +2.26% | 1.2만 |
|---|
| 2026.05.11 | ₩28,662 | ₩28,956 | ₩28,089 | ₩28,115 | -1.91% | 1.9만 |
|---|
| 2026.05.08 | ₩29,296 | ₩29,370 | ₩29,156 | ₩29,206 | -0.31% | 7.1천 |
|---|
| 2026.05.07 | ₩29,730 | ₩29,957 | ₩29,503 | ₩29,503 | -0.76% | 1.1만 |
|---|
| 2026.05.06 | ₩29,130 | ₩29,583 | ₩28,876 | ₩29,490 | +1.24% | 8.9천 |
|---|
| 2026.05.05 | ₩30,451 | ₩30,451 | ₩29,303 | ₩29,343 | -3.64% | 1.2만 |
|---|
| 2026.05.04 | ₩31,024 | ₩31,131 | ₩30,656 | ₩30,656 | -1.19% | 7.3천 |
|---|
| 2026.05.01 | ₩32,185 | ₩32,185 | ₩31,168 | ₩31,168 | -3.16% | 6.9천 |
|---|
| 2026.04.30 | ₩30,891 | ₩32,092 | ₩30,891 | ₩31,825 | +3.02% | 1.1만 |
|---|
| 2026.04.29 | ₩30,878 | ₩31,451 | ₩30,878 | ₩31,211 | +1.08% | 5.8천 |
|---|
| 2026.04.28 | ₩30,664 | ₩31,291 | ₩30,504 | ₩31,291 | +2.05% | 7.8천 |
|---|
| 2026.04.27 | ₩31,238 | ₩31,449 | ₩30,958 | ₩30,971 | -0.85% | 6.8천 |
|---|
| 2026.04.24 | ₩31,491 | ₩31,738 | ₩31,251 | ₩31,498 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩32,119 | ₩32,279 | ₩31,385 | ₩31,705 | -1.29% | 1.3만 |
|---|
| 2026.04.22 | ₩31,718 | ₩32,022 | ₩31,692 | ₩31,852 | +0.42% | 1.8만 |
|---|
| 2026.04.21 | ₩32,092 | ₩32,292 | ₩31,505 | ₩31,531 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩33,346 | ₩33,441 | ₩32,078 | ₩32,465 | -2.64% | 2.2만 |
|---|
| 2026.04.17 | ₩33,480 | ₩34,454 | ₩33,087 | ₩33,907 | +1.28% | 4.8만 |
|---|
| 2026.04.16 | ₩38,217 | ₩38,697 | ₩37,856 | ₩38,321 | +0.27% | 2.3만 |
|---|
| 2026.04.15 | ₩37,496 | ₩38,270 | ₩37,429 | ₩38,217 | +1.92% | 1.4만 |
|---|
| 2026.04.14 | ₩36,429 | ₩37,723 | ₩36,429 | ₩37,576 | +3.15% | 9.1천 |
|---|
| 2026.04.13 | ₩36,268 | ₩36,509 | ₩36,002 | ₩36,389 | +0.33% | 2.4만 |
|---|
| 2026.04.10 | ₩36,335 | ₩36,619 | ₩36,042 | ₩36,619 | +0.78% | 1.2만 |
|---|
| 2026.04.09 | ₩35,454 | ₩36,308 | ₩35,090 | ₩36,262 | +2.28% | 1만 |
|---|
| 2026.04.08 | ₩35,481 | ₩35,481 | ₩34,427 | ₩35,105 | -1.06% | 2.1만 |
|---|
| 2026.04.07 | ₩34,841 | ₩35,094 | ₩34,674 | ₩34,873 | +0.09% | 2.3만 |
|---|
| 2026.04.06 | ₩35,748 | ₩36,442 | ₩34,556 | ₩34,857 | -2.49% | 1.6만 |
|---|
| 2026.04.02 | ₩33,533 | ₩35,061 | ₩33,533 | ₩35,061 | +4.56% | 1.1만 |
|---|
| 2026.04.01 | ₩34,227 | ₩34,254 | ₩33,366 | ₩33,837 | -1.14% | 5.7천 |
|---|
| 2026.03.31 | ₩32,946 | ₩34,053 | ₩32,946 | ₩34,053 | +3.36% | 7.9천 |
|---|
| 2026.03.30 | ₩32,646 | ₩33,199 | ₩32,586 | ₩32,746 | +0.31% | 8.6천 |
|---|
| 2026.03.27 | ₩33,626 | ₩33,626 | ₩32,973 | ₩33,159 | -1.39% | 1.1만 |
|---|
| 2026.03.26 | ₩32,359 | ₩33,573 | ₩32,239 | ₩33,086 | +2.25% | 6.8천 |
|---|
| 2026.03.25 | ₩32,439 | ₩32,704 | ₩32,425 | ₩32,586 | +0.45% | 2.7천 |
|---|
| 2026.03.24 | ₩32,892 | ₩32,892 | ₩32,012 | ₩32,012 | -2.68% | 2.8천 |
|---|
| 2026.03.23 | ₩32,479 | ₩33,254 | ₩32,479 | ₩33,066 | +1.81% | 7.3천 |
|---|
| 2026.03.20 | ₩32,479 | ₩32,666 | ₩32,279 | ₩32,586 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩33,853 | ₩34,127 | ₩32,265 | ₩32,572 | -3.78% | 1.4만 |
|---|
| 2026.03.18 | ₩33,720 | ₩34,120 | ₩33,533 | ₩33,920 | +0.59% | 1.8만 |
|---|
| 2026.03.17 | ₩34,320 | ₩34,343 | ₩33,613 | ₩33,760 | -1.63% | 7.8천 |
|---|
| 2026.03.16 | ₩34,267 | ₩34,284 | ₩33,787 | ₩34,093 | -0.51% | 1.4만 |
|---|
| 2026.03.13 | ₩34,107 | ₩34,600 | ₩34,067 | ₩34,427 | +0.94% | 2.1만 |
|---|
| 2026.03.12 | ₩34,214 | ₩34,334 | ₩33,893 | ₩34,067 | -0.43% | 1.2만 |
|---|
| 2026.03.11 | ₩35,361 | ₩35,361 | ₩34,294 | ₩34,307 | -2.98% | 7.9천 |
|---|
| 2026.03.10 | ₩35,561 | ₩35,561 | ₩34,947 | ₩35,205 | -1.00% | 9.5천 |
|---|
| 2026.03.09 | ₩35,428 | ₩35,895 | ₩35,174 | ₩35,775 | +0.98% | 1.5만 |
|---|
| 2026.03.06 | ₩36,629 | ₩36,629 | ₩36,108 | ₩36,482 | -0.40% | 8.3천 |
|---|
| 2026.03.05 | ₩36,295 | ₩36,749 | ₩36,175 | ₩36,614 | +0.88% | 1.1만 |
|---|
| 2026.03.04 | ₩36,028 | ₩36,695 | ₩36,028 | ₩36,375 | +0.96% | 1.3만 |
|---|
| 2026.03.03 | ₩35,094 | ₩36,028 | ₩35,027 | ₩35,868 | +2.21% | 2.4만 |
|---|
| 2026.03.02 | ₩34,934 | ₩36,068 | ₩34,934 | ₩35,615 | +1.95% | 2.3만 |
|---|
| 2026.02.27 | ₩34,854 | ₩35,641 | ₩33,186 | ₩35,575 | +2.07% | 8.2만 |
|---|
| 2026.02.26 | ₩30,037 | ₩30,918 | ₩29,890 | ₩30,584 | +1.82% | 3만 |
|---|
| 2026.02.25 | ₩28,376 | ₩29,837 | ₩28,376 | ₩29,774 | +4.93% | 1.4만 |
|---|
| 2026.02.24 | ₩26,794 | ₩27,782 | ₩26,634 | ₩27,782 | +3.69% | 9천 |
|---|
| 2026.02.23 | ₩27,715 | ₩27,715 | ₩26,501 | ₩26,848 | -3.13% | 2.2만 |
|---|
| 2026.02.20 | ₩27,301 | ₩28,215 | ₩27,288 | ₩28,169 | +3.18% | 3.1만 |
|---|
| 2026.02.19 | ₩27,688 | ₩27,929 | ₩27,315 | ₩27,408 | -1.01% | 8.8천 |
|---|
| 2026.02.18 | ₩27,528 | ₩27,969 | ₩27,355 | ₩27,875 | +1.26% | 1.3만 |
|---|
| 2026.02.17 | ₩27,395 | ₩27,590 | ₩26,781 | ₩27,528 | +0.49% | 1.6만 |
|---|
| 2026.02.13 | ₩27,275 | ₩27,662 | ₩27,155 | ₩27,555 | +1.03% | 1.5만 |
|---|
| 2026.02.12 | ₩28,609 | ₩28,609 | ₩26,954 | ₩27,195 | -4.94% | 2.6만 |
|---|
| 2026.02.11 | ₩30,024 | ₩30,024 | ₩28,769 | ₩28,969 | -3.51% | 2.2만 |
|---|
| 2026.02.10 | ₩30,130 | ₩30,866 | ₩29,890 | ₩29,890 | -0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩29,877 | ₩29,877 | ₩28,909 | ₩29,637 | -0.80% | 2.4만 |
|---|
| 2026.02.06 | ₩29,557 | ₩30,164 | ₩29,557 | ₩30,104 | +1.85% | 2.9만 |
|---|
| 2026.02.05 | ₩29,837 | ₩30,360 | ₩29,414 | ₩29,543 | -0.98% | 1.7만 |
|---|
| 2026.02.04 | ₩29,263 | ₩29,690 | ₩28,929 | ₩29,236 | -0.09% | 1.5만 |
|---|
| 2026.02.03 | ₩30,117 | ₩30,117 | ₩29,023 | ₩29,183 | -3.10% | 2.2만 |
|---|
| 2026.02.02 | ₩30,584 | ₩31,362 | ₩30,157 | ₩30,157 | -1.40% | 1.7만 |
|---|
| 2026.01.30 | ₩30,651 | ₩31,091 | ₩30,651 | ₩30,838 | +0.61% | 1.6만 |
|---|
| 2026.01.29 | ₩31,211 | ₩31,211 | ₩30,357 | ₩30,691 | -1.67% | 1.8만 |
|---|
| 2026.01.28 | ₩31,758 | ₩32,172 | ₩31,251 | ₩31,438 | -1.01% | 2만 |
|---|
| 2026.01.27 | ₩31,732 | ₩31,812 | ₩31,131 | ₩31,785 | +0.17% | 2만 |
|---|
| 2026.01.26 | ₩32,439 | ₩32,439 | ₩31,865 | ₩31,892 | -1.69% | 1.2만 |
|---|
| 2026.01.23 | ₩31,091 | ₩32,321 | ₩31,091 | ₩32,272 | +3.80% | 2.1만 |
|---|
| 2026.01.22 | ₩31,852 | ₩31,852 | ₩30,898 | ₩31,171 | -2.14% | 3만 |
|---|
| 2026.01.21 | ₩30,671 | ₩31,998 | ₩30,611 | ₩31,918 | +4.07% | 5만 |
|---|
| 2026.01.20 | ₩33,666 | ₩33,853 | ₩32,732 | ₩32,732 | -2.77% | 3.7만 |
|---|
| 2026.01.16 | ₩33,480 | ₩33,493 | ₩33,266 | ₩33,360 | -0.36% | 7.4만 |
|---|
| 2026.01.15 | ₩33,933 | ₩34,240 | ₩33,319 | ₩33,466 | -1.38% | 1.8만 |
|---|
| 2026.01.14 | ₩34,861 | ₩34,921 | ₩33,360 | ₩33,693 | -3.35% | 4.2만 |
|---|
| 2026.01.13 | ₩34,067 | ₩34,721 | ₩34,027 | ₩34,347 | +0.82% | 2.6만 |
|---|
| 2026.01.12 | ₩34,093 | ₩34,427 | ₩34,013 | ₩34,013 | -0.23% | 4만 |
|---|
| 2026.01.09 | ₩34,440 | ₩34,440 | ₩33,706 | ₩34,214 | -0.66% | 3.4만 |
|---|
| 2026.01.08 | ₩34,654 | ₩34,987 | ₩34,320 | ₩34,734 | +0.23% | 3.3만 |
|---|
| 2026.01.07 | ₩35,148 | ₩35,535 | ₩34,534 | ₩34,827 | -0.91% | 2.7만 |
|---|
| 2026.01.06 | ₩34,667 | ₩34,894 | ₩34,400 | ₩34,774 | +0.31% | 1.9만 |
|---|
| 2026.01.05 | ₩34,934 | ₩35,468 | ₩34,934 | ₩35,134 | +0.57% | 2.4만 |
|---|
| 2026.01.02 | ₩36,682 | ₩36,682 | ₩35,188 | ₩35,188 | -4.07% | 3.6만 |
|---|
| 2025.12.31 | ₩36,509 | ₩36,776 | ₩36,353 | ₩36,562 | +0.15% | 1.6만 |
|---|
| 2025.12.30 | ₩36,455 | ₩36,655 | ₩36,429 | ₩36,562 | +0.29% | 3.3만 |
|---|
| 2025.12.29 | ₩36,722 | ₩37,069 | ₩36,535 | ₩36,735 | +0.04% | 2.1만 |
|---|
| 2025.12.26 | ₩36,802 | ₩37,269 | ₩36,682 | ₩37,189 | +1.05% | 2만 |
|---|
| 2025.12.24 | ₩36,589 | ₩36,842 | ₩36,429 | ₩36,816 | +0.62% | 1.9만 |
|---|
| 2025.12.23 | ₩36,769 | ₩36,856 | ₩36,482 | ₩36,816 | +0.13% | 1.1만 |
|---|
| 2025.12.22 | ₩37,363 | ₩37,363 | ₩36,562 | ₩36,629 | -1.96% | 4.2만 |
|---|
| 2025.12.19 | ₩37,203 | ₩38,016 | ₩37,109 | ₩37,523 | +0.86% | 8.8만 |
|---|
| 2025.12.18 | ₩37,896 | ₩38,110 | ₩37,203 | ₩37,336 | -1.48% | 2.2만 |
|---|
| 2025.12.17 | ₩38,363 | ₩38,884 | ₩37,589 | ₩37,696 | -1.74% | 3.5만 |
|---|
| 2025.12.16 | ₩37,349 | ₩37,696 | ₩37,029 | ₩37,519 | +0.45% | 1.2만 |
|---|
| 2025.12.15 | ₩38,177 | ₩38,297 | ₩37,122 | ₩37,203 | -2.55% | 3.1만 |
|---|
| 2025.12.12 | ₩38,190 | ₩38,951 | ₩37,896 | ₩38,083 | -0.28% | 5만 |
|---|
| 2025.12.11 | ₩37,529 | ₩37,904 | ₩37,229 | ₩37,630 | +0.27% | 3.5만 |
|---|
| 2025.12.10 | ₩38,637 | ₩38,637 | ₩36,789 | ₩36,856 | -4.61% | 5.3만 |
|---|
| 2025.12.09 | ₩39,017 | ₩39,097 | ₩38,270 | ₩38,911 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩40,498 | ₩40,498 | ₩38,243 | ₩38,977 | -3.76% | 8.9만 |
|---|
| 2025.12.05 | ₩40,352 | ₩43,020 | ₩39,871 | ₩40,939 | +1.46% | 9.9만 |
|---|
| 2025.12.04 | ₩42,513 | ₩42,607 | ₩41,846 | ₩42,393 | -0.28% | 2.9만 |
|---|
| 2025.12.03 | ₩44,275 | ₩44,275 | ₩42,046 | ₩42,820 | -3.29% | 4.3만 |
|---|
| 2025.12.02 | ₩45,596 | ₩45,656 | ₩44,742 | ₩45,502 | -0.20% | 1.1만 |
|---|
| 2025.12.01 | ₩44,061 | ₩45,502 | ₩44,061 | ₩45,502 | +3.27% | 1.2만 |
|---|
| 2025.11.28 | ₩44,675 | ₩45,142 | ₩44,430 | ₩44,982 | +0.69% | 8.8천 |
|---|
| 2025.11.26 | ₩43,981 | ₩44,626 | ₩43,981 | ₩44,235 | +0.58% | 1.8만 |
|---|
| 2025.11.25 | ₩44,115 | ₩44,115 | ₩43,154 | ₩43,394 | -1.63% | 4.1만 |
|---|
| 2025.11.24 | ₩43,287 | ₩45,062 | ₩42,994 | ₩44,608 | +3.05% | 8.4만 |
|---|
| 2025.11.21 | ₩44,008 | ₩44,768 | ₩43,461 | ₩43,461 | -1.24% | 21.3만 |
|---|
| 2025.11.20 | ₩47,104 | ₩47,104 | ₩44,368 | ₩44,395 | -5.75% | 4.7만 |
|---|
| 2025.11.19 | ₩48,224 | ₩48,224 | ₩45,999 | ₩46,597 | -3.38% | 3.2만 |
|---|
| 2025.11.18 | ₩46,717 | ₩49,279 | ₩46,263 | ₩48,718 | +4.28% | 4.7만 |
|---|
| 2025.11.17 | ₩47,184 | ₩47,527 | ₩46,450 | ₩46,757 | -0.90% | 2.3만 |
|---|
| 2025.11.14 | ₩49,332 | ₩49,332 | ₩47,437 | ₩47,664 | -3.38% | 4만 |
|---|
| 2025.11.13 | ₩49,959 | ₩50,440 | ₩49,412 | ₩49,786 | -0.35% | 5.3만 |
|---|
| 2025.11.12 | ₩48,985 | ₩50,306 | ₩48,545 | ₩49,973 | +2.02% | 4.1만 |
|---|
| 2025.11.11 | ₩47,860 | ₩48,945 | ₩47,860 | ₩48,930 | +2.24% | 2.5만 |
|---|
| 2025.11.10 | ₩47,627 | ₩48,478 | ₩47,627 | ₩48,118 | +1.03% | 2.6만 |
|---|
| 2025.11.07 | ₩47,010 | ₩47,891 | ₩46,877 | ₩47,637 | +1.33% | 3.5만 |
|---|
| 2025.11.06 | ₩47,117 | ₩47,637 | ₩46,810 | ₩47,330 | +0.45% | 4.2만 |
|---|
| 2025.11.05 | ₩46,330 | ₩47,517 | ₩46,290 | ₩47,397 | +2.30% | 3.7만 |
|---|
| 2025.11.04 | ₩47,344 | ₩47,664 | ₩46,823 | ₩47,157 | -0.39% | 2.4만 |
|---|
| 2025.11.03 | ₩49,252 | ₩49,265 | ₩46,250 | ₩47,531 | -3.49% | 7.9만 |
|---|
| 2025.10.31 | ₩48,078 | ₩49,372 | ₩47,918 | ₩48,705 | +1.30% | 5.7만 |
|---|
| 2025.10.30 | ₩47,437 | ₩47,918 | ₩47,104 | ₩47,157 | -0.59% | 5.2만 |
|---|
| 2025.10.29 | ₩47,704 | ₩48,091 | ₩47,504 | ₩47,611 | -0.20% | 3.9만 |
|---|
| 2025.10.28 | ₩47,491 | ₩48,438 | ₩47,370 | ₩47,797 | +0.65% | 5만 |
|---|
| 2025.10.27 | ₩47,731 | ₩47,797 | ₩47,077 | ₩47,370 | -0.75% | 6.6만 |
|---|
| 2025.10.24 | ₩48,571 | ₩48,785 | ₩47,771 | ₩47,771 | -1.65% | 9.3만 |
|---|
| 2025.10.23 | ₩49,452 | ₩49,452 | ₩48,224 | ₩48,745 | -1.43% | 4.6만 |
|---|
| 2025.10.22 | ₩50,466 | ₩51,040 | ₩48,872 | ₩49,065 | -2.78% | 11.3만 |
|---|
| 2025.10.21 | ₩55,804 | ₩55,804 | ₩55,203 | ₩55,670 | -0.24% | 5.5만 |
|---|
| 2025.10.20 | ₩54,002 | ₩55,924 | ₩53,936 | ₩55,564 | +2.89% | 5.4만 |
|---|
| 2025.10.17 | ₩53,255 | ₩54,363 | ₩53,255 | ₩54,296 | +1.95% | 4.8만 |
|---|
| 2025.10.16 | ₩54,670 | ₩54,976 | ₩52,975 | ₩53,349 | -2.42% | 2.7만 |
|---|
| 2025.10.15 | ₩54,990 | ₩55,203 | ₩54,509 | ₩54,509 | -0.87% | 1.3만 |
|---|
| 2025.10.14 | ₩54,903 | ₩55,443 | ₩54,563 | ₩54,990 | +0.16% | 1.6만 |
|---|
| 2025.10.13 | ₩56,044 | ₩56,271 | ₩55,537 | ₩55,698 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩56,404 | ₩57,138 | ₩55,577 | ₩55,577 | -1.47% | 3.1만 |
|---|