시장 데이터를 불러오는 중
전체 종목
Roundhill PLTR WeeklyPay ETF 과거 주가
Roundhill PLTR WeeklyPay ETF · PLTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill PLTR WeeklyPay ETF · PLTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,534 | ₩37,344 | ₩35,105 | ₩37,210 | +4.72% | 21.9만 |
| 2026.10.08 | ₩34,997 | ₩36,204 | ₩34,542 | ₩35,199 | +0.57% | 10.7만 |
| 2026.10.07 | ₩33,851 | ₩34,247 | ₩33,395 | ₩34,180 | +0.97% | 6.5만 |
| 2026.10.06 | ₩33,523 | ₩34,193 | ₩33,496 | ₩33,724 | +0.60% | 19.1만 |
| 2026.10.05 | ₩33,375 | ₩33,858 | ₩32,852 | ₩33,187 | -0.56% | 15.2만 |
| 2026.10.02 | ₩34,340 | ₩34,763 | ₩33,482 | ₩33,603 | -2.15% | 28.1만 |
| 2026.10.01 | ₩33,590 | ₩34,166 | ₩33,241 | ₩33,817 | +0.68% | 8.4만 |
| 2026.09.30 | ₩33,321 | ₩34,012 | ₩33,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,174 |
| -0.44% |
| 7.2만 |
| 2026.09.29 | ₩33,455 | ₩33,469 | ₩32,825 | ₩33,228 | -0.68% | 5.2만 |
|---|
| 2026.09.28 | ₩33,187 | ₩33,858 | ₩32,852 | ₩33,321 | +0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩34,890 | ₩35,132 | ₩34,193 | ₩34,260 | -1.81% | 11.2만 |
|---|
| 2026.09.24 | ₩34,005 | ₩35,158 | ₩34,005 | ₩34,843 | +2.46% | 8.3만 |
|---|
| 2026.09.23 | ₩33,509 | ₩35,063 | ₩32,926 | ₩34,649 | +3.40% | 18.6만 |
|---|
| 2026.09.22 | ₩33,053 | ₩33,321 | ₩32,651 | ₩33,228 | +0.53% | 10.8만 |
|---|
| 2026.09.21 | ₩31,712 | ₩32,865 | ₩31,592 | ₩32,745 | +3.26% | 20.5만 |
|---|
| 2026.09.18 | ₩31,806 | ₩31,954 | ₩30,740 | ₩31,806 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩31,726 | ₩31,954 | ₩30,935 | ₩31,672 | -0.17% | 9.2만 |
|---|
| 2026.09.16 | ₩30,707 | ₩31,283 | ₩30,130 | ₩31,176 | +1.53% | 8.4만 |
|---|
| 2026.09.15 | ₩30,479 | ₩31,699 | ₩30,231 | ₩30,841 | +1.19% | 21.6만 |
|---|
| 2026.09.14 | ₩29,983 | ₩31,189 | ₩29,634 | ₩30,961 | +3.26% | 13.7만 |
|---|
| 2026.09.11 | ₩30,076 | ₩30,371 | ₩29,580 | ₩29,956 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩30,465 | ₩30,465 | ₩29,419 | ₩29,688 | -2.55% | 12만 |
|---|
| 2026.09.09 | ₩30,800 | ₩30,948 | ₩30,291 | ₩30,492 | -1.00% | 13.3만 |
|---|
| 2026.09.08 | ₩31,377 | ₩31,585 | ₩30,640 | ₩30,720 | -2.09% | 9.2만 |
|---|
| 2026.09.04 | ₩33,080 | ₩33,335 | ₩31,820 | ₩31,980 | -3.32% | 20.8만 |
|---|
| 2026.09.03 | ₩31,484 | ₩34,461 | ₩31,484 | ₩33,831 | +7.45% | 19.7만 |
|---|
| 2026.09.02 | ₩32,973 | ₩32,973 | ₩30,103 | ₩30,935 | -6.18% | 23.5만 |
|---|
| 2026.09.01 | ₩33,952 | ₩34,649 | ₩33,134 | ₩33,134 | -2.41% | 10.8만 |
|---|
| 2026.08.31 | ₩34,045 | ₩35,011 | ₩34,045 | ₩34,676 | +1.85% | 9.8만 |
|---|
| 2026.08.28 | ₩34,890 | ₩35,520 | ₩34,637 | ₩35,024 | +0.38% | 13.8만 |
|---|
| 2026.08.27 | ₩33,496 | ₩35,199 | ₩33,442 | ₩34,944 | +4.32% | 21.2만 |
|---|
| 2026.08.26 | ₩31,712 | ₩33,321 | ₩31,270 | ₩33,187 | +4.65% | 13.2만 |
|---|
| 2026.08.25 | ₩32,731 | ₩33,643 | ₩31,940 | ₩31,967 | -2.34% | 18.8만 |
|---|
| 2026.08.24 | ₩33,147 | ₩33,388 | ₩31,887 | ₩32,705 | -1.33% | 25.5만 |
|---|
| 2026.08.21 | ₩32,879 | ₩34,555 | ₩32,369 | ₩33,952 | +3.26% | 53.1만 |
|---|
| 2026.08.20 | ₩33,160 | ₩33,160 | ₩32,356 | ₩32,611 | -1.66% | 12.6만 |
|---|
| 2026.08.19 | ₩32,222 | ₩33,254 | ₩31,913 | ₩32,906 | +2.12% | 9.6만 |
|---|
| 2026.08.18 | ₩32,222 | ₩32,919 | ₩31,755 | ₩32,088 | -0.42% | 8.6만 |
|---|
| 2026.08.17 | ₩32,731 | ₩33,221 | ₩32,369 | ₩32,369 | -1.11% | 14.7만 |
|---|
| 2026.08.14 | ₩34,287 | ₩34,555 | ₩33,120 | ₩33,120 | -3.40% | 10만 |
|---|
| 2026.08.13 | ₩32,745 | ₩34,555 | ₩32,745 | ₩34,287 | +4.71% | 11.1만 |
|---|
| 2026.08.12 | ₩32,986 | ₩33,321 | ₩31,980 | ₩32,490 | -1.50% | 14.2만 |
|---|
| 2026.08.11 | ₩33,214 | ₩34,086 | ₩33,000 | ₩33,402 | +0.57% | 12.8만 |
|---|
| 2026.08.10 | ₩32,235 | ₩34,468 | ₩32,235 | ₩33,429 | +3.70% | 24.4만 |
|---|
| 2026.08.07 | ₩30,190 | ₩33,026 | ₩30,190 | ₩32,946 | +9.13% | 20.9만 |
|---|
| 2026.08.06 | ₩28,856 | ₩29,929 | ₩28,856 | ₩29,460 | +2.09% | 6.3만 |
|---|
| 2026.08.05 | ₩30,693 | ₩31,714 | ₩29,969 | ₩29,969 | -2.36% | 26.4만 |
|---|
| 2026.08.04 | ₩27,059 | ₩31,338 | ₩26,818 | ₩31,042 | +14.72% | 47.6만 |
|---|
| 2026.08.03 | ₩23,037 | ₩23,184 | ₩22,527 | ₩22,903 | -0.58% | 24.6만 |
|---|
| 2026.07.31 | ₩22,608 | ₩22,621 | ₩21,790 | ₩22,621 | +0.06% | 22.6만 |
|---|
| 2026.07.30 | ₩22,286 | ₩22,661 | ₩21,977 | ₩22,406 | +0.54% | 11.5만 |
|---|
| 2026.07.29 | ₩22,836 | ₩23,426 | ₩22,447 | ₩22,527 | -1.35% | 8.5만 |
|---|
| 2026.07.28 | ₩23,265 | ₩23,459 | ₩21,428 | ₩22,701 | -2.42% | 19.8만 |
|---|
| 2026.07.27 | ₩23,077 | ₩24,606 | ₩23,077 | ₩24,418 | +5.81% | 12.4만 |
|---|
| 2026.07.24 | ₩23,124 | ₩23,345 | ₩22,676 | ₩22,943 | -0.78% | 16.1만 |
|---|
| 2026.07.23 | ₩23,479 | ₩23,479 | ₩22,420 | ₩23,037 | -1.88% | 11.3만 |
|---|
| 2026.07.22 | ₩24,941 | ₩25,061 | ₩22,996 | ₩23,318 | -6.51% | 15만 |
|---|
| 2026.07.21 | ₩25,155 | ₩25,517 | ₩24,874 | ₩25,048 | -0.43% | 10.6만 |
|---|
| 2026.07.20 | ₩24,592 | ₩25,946 | ₩24,592 | ₩25,584 | +4.03% | 13.2만 |
|---|
| 2026.07.17 | ₩25,142 | ₩25,759 | ₩24,538 | ₩25,263 | +0.48% | 13.2만 |
|---|
| 2026.07.16 | ₩25,464 | ₩25,772 | ₩24,471 | ₩25,772 | +1.21% | 11만 |
|---|
| 2026.07.15 | ₩26,215 | ₩26,215 | ₩25,410 | ₩25,665 | -2.10% | 11.9만 |
|---|
| 2026.07.14 | ₩23,653 | ₩26,027 | ₩23,131 | ₩25,609 | +8.27% | 23.6만 |
|---|
| 2026.07.13 | ₩24,136 | ₩24,887 | ₩23,948 | ₩24,726 | +2.44% | 17.1만 |
|---|
| 2026.07.10 | ₩25,423 | ₩25,611 | ₩24,176 | ₩24,458 | -3.80% | 9.2만 |
|---|
| 2026.07.09 | ₩24,673 | ₩24,954 | ₩23,962 | ₩24,927 | +1.03% | 11.5만 |
|---|
| 2026.07.08 | ₩24,887 | ₩25,665 | ₩24,391 | ₩25,611 | +2.91% | 13.3만 |
|---|
| 2026.07.07 | ₩26,081 | ₩27,167 | ₩25,625 | ₩26,121 | +0.15% | 27.3만 |
|---|
| 2026.07.06 | ₩24,579 | ₩26,052 | ₩24,404 | ₩25,786 | +4.91% | 14.3만 |
|---|
| 2026.07.02 | ₩25,209 | ₩25,853 | ₩24,880 | ₩25,115 | -0.37% | 22.6만 |
|---|
| 2026.07.01 | ₩23,412 | ₩24,854 | ₩22,966 | ₩24,324 | +3.89% | 20.7만 |
|---|
| 2026.06.30 | ₩22,272 | ₩22,688 | ₩21,790 | ₩22,205 | -0.30% | 8.7만 |
|---|
| 2026.06.29 | ₩22,098 | ₩22,715 | ₩21,803 | ₩22,031 | -0.30% | 12.8만 |
|---|
| 2026.06.26 | ₩20,703 | ₩21,883 | ₩20,636 | ₩21,588 | +4.27% | 19.3만 |
|---|
| 2026.06.25 | ₩21,226 | ₩21,481 | ₩20,114 | ₩20,328 | -4.23% | 22.4만 |
|---|
| 2026.06.24 | ₩21,843 | ₩22,822 | ₩21,521 | ₩21,736 | -0.49% | 20.6만 |
|---|
| 2026.06.23 | ₩23,278 | ₩23,533 | ₩22,433 | ₩22,527 | -3.23% | 21.9만 |
|---|
| 2026.06.22 | ₩24,807 | ₩25,423 | ₩23,131 | ₩23,278 | -6.16% | 34.6만 |
|---|
| 2026.06.18 | ₩26,067 | ₩26,168 | ₩24,753 | ₩25,477 | -2.26% | 16.1만 |
|---|
| 2026.06.17 | ₩26,282 | ₩27,366 | ₩25,920 | ₩26,013 | -1.02% | 24.3만 |
|---|
| 2026.06.16 | ₩26,791 | ₩27,033 | ₩25,853 | ₩26,630 | -0.60% | 14.2만 |
|---|
| 2026.06.15 | ₩25,933 | ₩27,100 | ₩25,893 | ₩27,059 | +4.34% | 21만 |
|---|
| 2026.06.12 | ₩26,416 | ₩26,469 | ₩25,252 | ₩25,504 | -3.45% | 18.2만 |
|---|
| 2026.06.11 | ₩25,987 | ₩26,416 | ₩25,423 | ₩26,376 | +1.50% | 13만 |
|---|
| 2026.06.10 | ₩25,987 | ₩26,818 | ₩25,853 | ₩26,121 | +0.52% | 16.2만 |
|---|
| 2026.06.09 | ₩27,435 | ₩27,743 | ₩25,477 | ₩26,617 | -2.98% | 27.6만 |
|---|
| 2026.06.08 | ₩27,488 | ₩27,944 | ₩27,381 | ₩27,569 | +0.29% | 10.6만 |
|---|
| 2026.06.05 | ₩29,352 | ₩29,500 | ₩27,542 | ₩27,877 | -5.03% | 18.6만 |
|---|
| 2026.06.04 | ₩30,640 | ₩30,666 | ₩29,138 | ₩29,567 | -3.50% | 17.3만 |
|---|
| 2026.06.03 | ₩31,484 | ₩31,873 | ₩29,366 | ₩29,580 | -6.05% | 22.8만 |
|---|
| 2026.06.02 | ₩33,523 | ₩33,804 | ₩31,551 | ₩32,088 | -4.28% | 17.3만 |
|---|
| 2026.06.01 | ₩34,193 | ₩35,038 | ₩33,160 | ₩34,287 | +0.27% | 22.6만 |
|---|
| 2026.05.29 | ₩31,511 | ₩33,858 | ₩30,999 | ₩33,643 | +6.77% | 42.3만 |
|---|
| 2026.05.28 | ₩27,649 | ₩30,291 | ₩27,649 | ₩30,264 | +9.46% | 29.9만 |
|---|
| 2026.05.27 | ₩27,891 | ₩28,360 | ₩27,354 | ₩27,515 | -1.35% | 13.2만 |
|---|
| 2026.05.26 | ₩28,487 | ₩29,098 | ₩27,812 | ₩28,548 | +0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩29,138 | ₩29,460 | ₩28,320 | ₩28,870 | -0.92% | 18.4만 |
|---|
| 2026.05.21 | ₩28,749 | ₩29,352 | ₩28,668 | ₩29,044 | +1.03% | 15.8만 |
|---|
| 2026.05.20 | ₩28,293 | ₩29,017 | ₩27,864 | ₩28,963 | +2.37% | 14.4만 |
|---|
| 2026.05.19 | ₩28,306 | ₩29,030 | ₩28,132 | ₩28,561 | +0.90% | 13.9만 |
|---|
| 2026.05.18 | ₩27,824 | ₩28,695 | ₩27,569 | ₩28,494 | +2.41% | 10.3만 |
|---|
| 2026.05.15 | ₩28,172 | ₩28,876 | ₩28,092 | ₩28,400 | +0.81% | 18.7만 |
|---|
| 2026.05.14 | ₩27,354 | ₩28,595 | ₩27,354 | ₩28,387 | +3.77% | 22.3만 |
|---|
| 2026.05.13 | ₩28,662 | ₩29,138 | ₩27,153 | ₩27,529 | -3.95% | 33.3만 |
|---|
| 2026.05.12 | ₩29,098 | ₩29,339 | ₩28,387 | ₩29,057 | -0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩28,722 | ₩29,245 | ₩28,199 | ₩29,205 | +1.68% | 26.2만 |
|---|
| 2026.05.08 | ₩29,466 | ₩29,862 | ₩28,588 | ₩29,795 | +1.11% | 24.8만 |
|---|
| 2026.05.07 | ₩29,098 | ₩30,593 | ₩29,084 | ₩29,674 | +1.98% | 22.7만 |
|---|
| 2026.05.06 | ₩28,870 | ₩29,272 | ₩28,132 | ₩28,776 | -0.33% | 24.7만 |
|---|
| 2026.05.05 | ₩30,841 | ₩31,163 | ₩29,091 | ₩29,325 | -4.91% | 33.4만 |
|---|
| 2026.05.04 | ₩32,356 | ₩32,973 | ₩31,783 | ₩32,141 | -0.66% | 16.9만 |
|---|
| 2026.05.01 | ₩31,458 | ₩32,396 | ₩31,095 | ₩31,753 | +0.94% | 12.8만 |
|---|
| 2026.04.30 | ₩30,345 | ₩30,767 | ₩29,902 | ₩30,573 | +0.75% | 12만 |
|---|
| 2026.04.29 | ₩30,921 | ₩30,948 | ₩29,332 | ₩30,036 | -2.86% | 15.6만 |
|---|
| 2026.04.28 | ₩31,243 | ₩31,724 | ₩30,881 | ₩31,149 | -0.30% | 14.5만 |
|---|
| 2026.04.27 | ₩30,961 | ₩32,061 | ₩30,921 | ₩31,538 | +1.86% | 10.8만 |
|---|
| 2026.04.24 | ₩31,967 | ₩32,061 | ₩30,855 | ₩31,887 | -0.25% | 17.1만 |
|---|
| 2026.04.23 | ₩33,831 | ₩33,844 | ₩31,176 | ₩31,444 | -7.06% | 20.3만 |
|---|
| 2026.04.22 | ₩33,228 | ₩34,582 | ₩33,187 | ₩34,461 | +3.71% | 12.5만 |
|---|
| 2026.04.21 | ₩33,000 | ₩33,791 | ₩32,302 | ₩32,638 | -1.10% | 13만 |
|---|
| 2026.04.20 | ₩32,450 | ₩33,120 | ₩32,255 | ₩32,705 | +0.79% | 19.7만 |
|---|
| 2026.04.17 | ₩32,745 | ₩33,523 | ₩32,242 | ₩33,147 | +1.23% | 30만 |
|---|
| 2026.04.16 | ₩32,316 | ₩32,477 | ₩31,256 | ₩32,155 | -0.50% | 26.2만 |
|---|
| 2026.04.15 | ₩30,532 | ₩32,045 | ₩30,083 | ₩31,967 | +4.70% | 17.2만 |
|---|
| 2026.04.14 | ₩29,835 | ₩30,841 | ₩29,808 | ₩30,278 | +1.48% | 17.2만 |
|---|
| 2026.04.13 | ₩28,695 | ₩29,862 | ₩28,518 | ₩29,272 | +2.01% | 18.1만 |
|---|
| 2026.04.10 | ₩28,829 | ₩28,923 | ₩27,156 | ₩28,521 | -1.07% | 39만 |
|---|
| 2026.04.09 | ₩32,222 | ₩32,222 | ₩28,809 | ₩29,379 | -8.82% | 36.9만 |
|---|
| 2026.04.08 | ₩36,097 | ₩36,432 | ₩31,732 | ₩32,195 | -10.81% | 32.4만 |
|---|
| 2026.04.07 | ₩33,817 | ₩34,796 | ₩33,193 | ₩34,622 | +2.38% | 8.7만 |
|---|
| 2026.04.06 | ₩34,005 | ₩34,863 | ₩33,804 | ₩34,099 | +0.28% | 13만 |
|---|
| 2026.04.02 | ₩33,187 | ₩34,595 | ₩32,396 | ₩34,595 | +4.24% | 17.4만 |
|---|
| 2026.04.01 | ₩34,206 | ₩34,552 | ₩33,523 | ₩34,032 | -0.51% | 9.2만 |
|---|
| 2026.03.31 | ₩32,195 | ₩34,421 | ₩31,994 | ₩34,005 | +5.62% | 19.7만 |
|---|
| 2026.03.30 | ₩33,254 | ₩33,362 | ₩31,364 | ₩31,578 | -5.04% | 20.7만 |
|---|
| 2026.03.27 | ₩34,166 | ₩34,501 | ₩33,100 | ₩33,536 | -1.84% | 12.9만 |
|---|
| 2026.03.26 | ₩36,607 | ₩36,607 | ₩34,729 | ₩34,729 | -5.13% | 15.2만 |
|---|
| 2026.03.25 | ₩37,907 | ₩38,363 | ₩36,902 | ₩36,942 | -2.55% | 10.2만 |
|---|
| 2026.03.24 | ₩38,229 | ₩38,886 | ₩36,151 | ₩36,808 | -3.72% | 15.2만 |
|---|
| 2026.03.23 | ₩36,238 | ₩38,645 | ₩36,238 | ₩38,564 | +6.42% | 19.6만 |
|---|
| 2026.03.20 | ₩37,197 | ₩37,585 | ₩35,655 | ₩35,882 | -3.53% | 56.5만 |
|---|
| 2026.03.19 | ₩36,607 | ₩37,606 | ₩35,963 | ₩37,438 | +2.27% | 9.3만 |
|---|
| 2026.03.18 | ₩37,505 | ₩37,787 | ₩36,647 | ₩36,700 | -2.15% | 14.7만 |
|---|
| 2026.03.17 | ₩37,009 | ₩37,813 | ₩36,526 | ₩37,438 | +1.16% | 14.8만 |
|---|
| 2026.03.16 | ₩36,660 | ₩36,969 | ₩36,258 | ₩36,620 | -0.11% | 19.6만 |
|---|
| 2026.03.13 | ₩37,854 | ₩37,854 | ₩36,070 | ₩36,888 | -2.55% | 21.9만 |
|---|
| 2026.03.12 | ₩36,647 | ₩38,202 | ₩36,647 | ₩37,639 | +2.71% | 19.7만 |
|---|
| 2026.03.11 | ₩36,741 | ₩37,371 | ₩36,312 | ₩36,902 | +0.44% | 7.6만 |
|---|
| 2026.03.10 | ₩38,752 | ₩38,752 | ₩36,568 | ₩36,741 | -5.19% | 21.7만 |
|---|
| 2026.03.09 | ₩38,752 | ₩38,913 | ₩37,384 | ₩38,578 | -0.45% | 26.8만 |
|---|
| 2026.03.06 | ₩37,277 | ₩40,227 | ₩37,143 | ₩39,168 | +5.07% | 17만 |
|---|
| 2026.03.05 | ₩37,787 | ₩38,792 | ₩36,848 | ₩37,693 | -0.25% | 15.5만 |
|---|
| 2026.03.04 | ₩36,727 | ₩38,249 | ₩36,392 | ₩38,028 | +3.54% | 18.4만 |
|---|
| 2026.03.03 | ₩34,662 | ₩36,231 | ₩33,576 | ₩36,231 | +4.53% | 21.9만 |
|---|
| 2026.03.02 | ₩34,193 | ₩36,017 | ₩34,193 | ₩35,614 | +4.16% | 23.6만 |
|---|
| 2026.02.27 | ₩33,362 | ₩33,917 | ₩32,758 | ₩33,764 | +1.21% | 18.3만 |
|---|
| 2026.02.26 | ₩32,839 | ₩33,670 | ₩32,329 | ₩33,147 | +0.94% | 12.3만 |
|---|
| 2026.02.25 | ₩31,578 | ₩33,321 | ₩31,364 | ₩32,651 | +3.40% | 15.5만 |
|---|
| 2026.02.24 | ₩30,935 | ₩31,588 | ₩30,519 | ₩31,082 | +0.48% | 21.9만 |
|---|
| 2026.02.23 | ₩32,262 | ₩32,262 | ₩30,814 | ₩31,820 | -1.37% | 15.7만 |
|---|
| 2026.02.20 | ₩32,906 | ₩33,657 | ₩32,249 | ₩33,536 | +1.92% | 23.6만 |
|---|
| 2026.02.19 | ₩32,517 | ₩33,657 | ₩32,246 | ₩33,254 | +2.27% | 15.5만 |
|---|
| 2026.02.18 | ₩33,697 | ₩35,091 | ₩33,362 | ₩33,630 | -0.20% | 11.1만 |
|---|
| 2026.02.17 | ₩31,404 | ₩33,114 | ₩31,122 | ₩32,638 | +3.93% | 15.9만 |
|---|
| 2026.02.13 | ₩31,484 | ₩33,134 | ₩31,075 | ₩32,396 | +2.90% | 17.7만 |
|---|
| 2026.02.12 | ₩33,764 | ₩33,817 | ₩31,142 | ₩31,793 | -5.84% | 24.2만 |
|---|
| 2026.02.11 | ₩34,997 | ₩34,997 | ₩33,067 | ₩33,844 | -3.30% | 17.8만 |
|---|
| 2026.02.10 | ₩36,627 | ₩36,767 | ₩34,542 | ₩35,091 | -4.19% | 16만 |
|---|
| 2026.02.09 | ₩34,193 | ₩36,928 | ₩33,630 | ₩35,896 | +4.98% | 15.7만 |
|---|
| 2026.02.06 | ₩33,804 | ₩34,595 | ₩33,040 | ₩34,153 | +1.03% | 23.4만 |
|---|
| 2026.02.05 | ₩34,032 | ₩34,662 | ₩31,779 | ₩32,249 | -5.24% | 32만 |
|---|
| 2026.02.04 | ₩40,053 | ₩40,053 | ₩34,058 | ₩35,306 | -11.85% | 32.1만 |
|---|
| 2026.02.03 | ₩42,185 | ₩43,244 | ₩39,369 | ₩40,723 | -3.46% | 43.5만 |
|---|
| 2026.02.02 | ₩38,564 | ₩38,806 | ₩37,384 | ₩37,693 | -2.26% | 25.3만 |
|---|
| 2026.01.30 | ₩38,551 | ₩39,154 | ₩37,331 | ₩37,854 | -1.81% | 23.2만 |
|---|
| 2026.01.29 | ₩41,487 | ₩41,487 | ₩38,015 | ₩39,369 | -5.11% | 38.3만 |
|---|
| 2026.01.28 | ₩43,619 | ₩43,619 | ₩41,233 | ₩41,233 | -5.47% | 37.6만 |
|---|
| 2026.01.27 | ₩44,518 | ₩45,121 | ₩43,619 | ₩43,807 | -1.60% | 19.2만 |
|---|
| 2026.01.26 | ₩44,612 | ₩45,577 | ₩44,525 | ₩44,639 | +0.06% | 12.9만 |
|---|
| 2026.01.23 | ₩44,531 | ₩46,261 | ₩44,531 | ₩45,725 | +2.68% | 15.2만 |
|---|
| 2026.01.22 | ₩45,832 | ₩45,832 | ₩44,156 | ₩44,518 | -2.87% | 16.7만 |
|---|
| 2026.01.21 | ₩45,121 | ₩45,793 | ₩42,936 | ₩44,317 | -1.78% | 23.9만 |
|---|
| 2026.01.20 | ₩45,188 | ₩46,462 | ₩44,578 | ₩45,457 | +0.59% | 28.5만 |
|---|
| 2026.01.16 | ₩49,224 | ₩50,431 | ₩46,489 | ₩46,851 | -4.82% | 45.6만 |
|---|
| 2026.01.15 | ₩49,586 | ₩49,935 | ₩48,634 | ₩48,715 | -1.76% | 15.1만 |
|---|
| 2026.01.14 | ₩49,064 | ₩50,257 | ₩47,692 | ₩49,238 | +0.36% | 27.1만 |
|---|
| 2026.01.13 | ₩49,479 | ₩50,096 | ₩48,524 | ₩49,104 | -0.76% | 27.5만 |
|---|
| 2026.01.12 | ₩49,278 | ₩50,565 | ₩48,715 | ₩49,479 | +0.41% | 21.4만 |
|---|
| 2026.01.09 | ₩49,117 | ₩49,627 | ₩48,339 | ₩49,224 | +0.22% | 20만 |
|---|
| 2026.01.08 | ₩51,786 | ₩51,807 | ₩48,252 | ₩49,359 | -4.69% | 21.4만 |
|---|
| 2026.01.07 | ₩49,788 | ₩52,484 | ₩49,345 | ₩50,619 | +1.67% | 19.6만 |
|---|
| 2026.01.06 | ₩48,661 | ₩50,150 | ₩48,420 | ₩50,096 | +2.95% | 16.5만 |
|---|
| 2026.01.05 | ₩48,393 | ₩48,728 | ₩47,454 | ₩48,393 | 0.00% | 22만 |
|---|
| 2026.01.02 | ₩51,222 | ₩51,524 | ₩46,234 | ₩47,039 | -8.17% | 43.2만 |
|---|
| 2025.12.31 | ₩51,303 | ₩51,303 | ₩49,895 | ₩50,069 | -2.40% | 20.1만 |
|---|
| 2025.12.30 | ₩52,362 | ₩52,585 | ₩51,222 | ₩51,276 | -2.07% | 25.1만 |
|---|
| 2025.12.29 | ₩53,006 | ₩53,380 | ₩52,288 | ₩52,456 | -1.04% | 25.2만 |
|---|
| 2025.12.26 | ₩56,854 | ₩57,391 | ₩54,642 | ₩54,977 | -3.30% | 30.5만 |
|---|
| 2025.12.24 | ₩56,385 | ₩56,975 | ₩56,272 | ₩56,680 | +0.52% | 9.2만 |
|---|
| 2025.12.23 | ₩55,875 | ₩57,082 | ₩55,771 | ₩56,613 | +1.32% | 20.2만 |
|---|
| 2025.12.22 | ₩57,015 | ₩58,329 | ₩56,184 | ₩56,398 | -1.08% | 25.4만 |
|---|
| 2025.12.19 | ₩54,950 | ₩57,739 | ₩54,836 | ₩57,028 | +3.78% | 59.6만 |
|---|
| 2025.12.18 | ₩53,475 | ₩55,044 | ₩53,002 | ₩54,011 | +1.00% | 26.6만 |
|---|
| 2025.12.17 | ₩55,218 | ₩55,540 | ₩51,477 | ₩51,504 | -6.73% | 24.5만 |
|---|
| 2025.12.16 | ₩53,207 | ₩55,533 | ₩52,697 | ₩55,077 | +3.52% | 23.2만 |
|---|
| 2025.12.15 | ₩54,333 | ₩55,406 | ₩53,663 | ₩53,716 | -1.14% | 16.1만 |
|---|
| 2025.12.12 | ₩55,366 | ₩55,446 | ₩52,536 | ₩54,803 | -1.02% | 27.6만 |
|---|
| 2025.12.11 | ₩55,513 | ₩56,170 | ₩53,368 | ₩56,050 | +0.97% | 17.2만 |
|---|
| 2025.12.10 | ₩55,004 | ₩56,988 | ₩54,435 | ₩56,318 | +2.39% | 23.7만 |
|---|
| 2025.12.09 | ₩53,462 | ₩54,360 | ₩53,152 | ₩53,904 | +0.83% | 17.1만 |
|---|
| 2025.12.08 | ₩54,306 | ₩54,695 | ₩53,301 | ₩53,743 | -1.04% | 14.2만 |
|---|
| 2025.12.05 | ₩53,676 | ₩54,977 | ₩53,232 | ₩54,977 | +2.42% | 18만 |
|---|
| 2025.12.04 | ₩52,751 | ₩53,636 | ₩52,121 | ₩53,247 | +0.94% | 12만 |
|---|
| 2025.12.03 | ₩50,673 | ₩52,899 | ₩50,331 | ₩52,899 | +4.39% | 11.8만 |
|---|
| 2025.12.02 | ₩50,552 | ₩52,657 | ₩50,539 | ₩50,954 | +0.80% | 15.2만 |
|---|
| 2025.12.01 | ₩49,117 | ₩50,351 | ₩48,138 | ₩49,908 | +1.61% | 16.4만 |
|---|
| 2025.11.28 | ₩50,391 | ₩50,646 | ₩49,727 | ₩50,539 | +0.29% | 13.3만 |
|---|
| 2025.11.26 | ₩50,029 | ₩50,485 | ₩48,889 | ₩49,694 | -0.67% | 21.8만 |
|---|
| 2025.11.25 | ₩47,562 | ₩49,265 | ₩46,382 | ₩48,862 | +2.73% | 23.1만 |
|---|
| 2025.11.24 | ₩46,623 | ₩49,399 | ₩46,409 | ₩48,500 | +4.03% | 34.1만 |
|---|
| 2025.11.21 | ₩46,610 | ₩47,582 | ₩43,727 | ₩46,342 | -0.58% | 51.1만 |
|---|
| 2025.11.20 | ₩52,362 | ₩53,636 | ₩46,221 | ₩46,891 | -10.45% | 42.7만 |
|---|
| 2025.11.19 | ₩51,196 | ₩51,759 | ₩49,278 | ₩50,109 | -2.12% | 26.4만 |
|---|
| 2025.11.18 | ₩51,477 | ₩52,885 | ₩50,418 | ₩51,102 | -0.73% | 27.4만 |
|---|
| 2025.11.17 | ₩52,309 | ₩53,636 | ₩51,222 | ₩52,550 | +0.46% | 29.4만 |
|---|
| 2025.11.14 | ₩50,981 | ₩55,145 | ₩50,324 | ₩53,918 | +5.76% | 49.3만 |
|---|
| 2025.11.13 | ₩56,680 | ₩57,377 | ₩52,899 | ₩53,421 | -5.75% | 42.2만 |
|---|
| 2025.11.12 | ₩60,448 | ₩60,448 | ₩56,510 | ₩57,833 | -4.33% | 28.3만 |
|---|
| 2025.11.11 | ₩60,796 | ₩61,144 | ₩58,758 | ₩60,448 | -0.57% | 21만 |
|---|
| 2025.11.10 | ₩58,316 | ₩61,789 | ₩57,726 | ₩61,453 | +5.38% | 45.9만 |
|---|
| 2025.11.07 | ₩54,078 | ₩57,114 | ₩53,100 | ₩56,586 | +4.64% | 64.9만 |
|---|
| 2025.11.06 | ₩61,011 | ₩61,950 | ₩55,393 | ₩55,647 | -8.79% | 70.3만 |
|---|
| 2025.11.05 | ₩61,520 | ₩61,520 | ₩58,074 | ₩60,957 | -0.92% | 33.4만 |
|---|
| 2025.11.04 | ₩61,681 | ₩63,693 | ₩59,844 | ₩61,802 | +0.20% | 79.2만 |
|---|
| 2025.11.03 | ₩67,662 | ₩68,252 | ₩65,758 | ₩68,252 | +0.87% | 56만 |
|---|
| 2025.10.31 | ₩66,026 | ₩67,930 | ₩65,530 | ₩66,509 | +0.73% | 55.1만 |
|---|
| 2025.10.30 | ₩65,691 | ₩66,198 | ₩64,028 | ₩64,578 | -1.69% | 37.4만 |
|---|
| 2025.10.29 | ₩62,808 | ₩66,227 | ₩62,639 | ₩65,758 | +4.70% | 51.5만 |
|---|
| 2025.10.28 | ₩62,620 | ₩63,089 | ₩61,184 | ₩62,245 | -0.60% | 38.7만 |
|---|
| 2025.10.27 | ₩62,245 | ₩63,518 | ₩61,655 | ₩62,137 | -0.17% | 43.5만 |
|---|
| 2025.10.24 | ₩61,038 | ₩62,218 | ₩61,024 | ₩61,628 | +0.97% | 53.4만 |
|---|
| 2025.10.23 | ₩58,088 | ₩60,461 | ₩58,088 | ₩60,193 | +3.62% | 20.9만 |
|---|
| 2025.10.22 | ₩60,689 | ₩60,689 | ₩55,701 | ₩58,141 | -4.20% | 37.2만 |
|---|
| 2025.10.21 | ₩60,354 | ₩60,810 | ₩59,335 | ₩60,448 | +0.16% | 19.6만 |
|---|
| 2025.10.20 | ₩59,952 | ₩61,078 | ₩58,866 | ₩60,676 | +1.21% | 25.7만 |
|---|
| 2025.10.17 | ₩59,925 | ₩61,864 | ₩58,798 | ₩60,475 | +0.92% | 39.2만 |
|---|
| 2025.10.16 | ₩61,936 | ₩63,183 | ₩59,751 | ₩60,542 | -2.25% | 23만 |
|---|
| 2025.10.15 | ₩61,681 | ₩63,022 | ₩59,515 | ₩60,957 | -1.17% | 19.8만 |
|---|
| 2025.10.14 | ₩59,657 | ₩62,218 | ₩57,364 | ₩60,998 | +2.25% | 20.3만 |
|---|
| 2025.10.13 | ₩62,271 | ₩62,346 | ₩59,831 | ₩61,333 | -1.51% | 21.3만 |
|---|
| 2025.10.10 | ₩64,792 | ₩65,248 | ₩60,341 | ₩60,341 | -6.87% | 44만 |
|---|