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 | ₩35,540 | ₩37,351 | ₩35,111 | ₩37,217 | +4.72% | 21.9만 |
| 2026.10.08 | ₩35,004 | ₩36,211 | ₩34,548 | ₩35,205 | +0.57% | 10.7만 |
| 2026.10.07 | ₩33,857 | ₩34,253 | ₩33,401 | ₩34,186 | +0.97% | 6.5만 |
| 2026.10.06 | ₩33,529 | ₩34,199 | ₩33,502 | ₩33,730 | +0.60% | 19.1만 |
| 2026.10.05 | ₩33,381 | ₩33,864 | ₩32,858 | ₩33,193 | -0.56% | 15.2만 |
| 2026.10.02 | ₩34,347 | ₩34,769 | ₩33,488 | ₩33,609 | -2.15% | 28.1만 |
| 2026.10.01 | ₩33,596 | ₩34,172 | ₩33,247 | ₩33,824 | +0.68% | 8.4만 |
| 2026.09.30 | ₩33,327 | ₩34,018 | ₩33,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,180 |
| -0.44% |
| 7.2만 |
| 2026.09.29 | ₩33,461 | ₩33,475 | ₩32,831 | ₩33,233 | -0.68% | 5.2만 |
|---|
| 2026.09.28 | ₩33,193 | ₩33,864 | ₩32,858 | ₩33,327 | +0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩34,896 | ₩35,138 | ₩34,199 | ₩34,266 | -1.81% | 11.2만 |
|---|
| 2026.09.24 | ₩34,011 | ₩35,165 | ₩34,011 | ₩34,850 | +2.46% | 8.3만 |
|---|
| 2026.09.23 | ₩33,515 | ₩35,069 | ₩32,932 | ₩34,655 | +3.40% | 18.6만 |
|---|
| 2026.09.22 | ₩33,059 | ₩33,327 | ₩32,657 | ₩33,233 | +0.53% | 10.8만 |
|---|
| 2026.09.21 | ₩31,718 | ₩32,871 | ₩31,597 | ₩32,751 | +3.26% | 20.5만 |
|---|
| 2026.09.18 | ₩31,812 | ₩31,959 | ₩30,746 | ₩31,812 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩31,731 | ₩31,959 | ₩30,940 | ₩31,678 | -0.17% | 9.2만 |
|---|
| 2026.09.16 | ₩30,712 | ₩31,289 | ₩30,135 | ₩31,182 | +1.53% | 8.4만 |
|---|
| 2026.09.15 | ₩30,484 | ₩31,705 | ₩30,236 | ₩30,846 | +1.19% | 21.6만 |
|---|
| 2026.09.14 | ₩29,988 | ₩31,195 | ₩29,639 | ₩30,967 | +3.26% | 13.7만 |
|---|
| 2026.09.11 | ₩30,082 | ₩30,377 | ₩29,586 | ₩29,961 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩30,471 | ₩30,471 | ₩29,425 | ₩29,693 | -2.55% | 12만 |
|---|
| 2026.09.09 | ₩30,806 | ₩30,954 | ₩30,296 | ₩30,498 | -1.00% | 13.3만 |
|---|
| 2026.09.08 | ₩31,383 | ₩31,591 | ₩30,645 | ₩30,726 | -2.09% | 9.2만 |
|---|
| 2026.09.04 | ₩33,086 | ₩33,341 | ₩31,825 | ₩31,986 | -3.32% | 20.8만 |
|---|
| 2026.09.03 | ₩31,490 | ₩34,467 | ₩31,490 | ₩33,837 | +7.45% | 19.7만 |
|---|
| 2026.09.02 | ₩32,979 | ₩32,979 | ₩30,109 | ₩30,940 | -6.18% | 23.5만 |
|---|
| 2026.09.01 | ₩33,958 | ₩34,655 | ₩33,140 | ₩33,140 | -2.41% | 10.8만 |
|---|
| 2026.08.31 | ₩34,052 | ₩35,017 | ₩34,052 | ₩34,682 | +1.85% | 9.8만 |
|---|
| 2026.08.28 | ₩34,896 | ₩35,527 | ₩34,643 | ₩35,031 | +0.38% | 13.8만 |
|---|
| 2026.08.27 | ₩33,502 | ₩35,205 | ₩33,448 | ₩34,950 | +4.32% | 21.2만 |
|---|
| 2026.08.26 | ₩31,718 | ₩33,327 | ₩31,275 | ₩33,193 | +4.65% | 13.2만 |
|---|
| 2026.08.25 | ₩32,737 | ₩33,649 | ₩31,946 | ₩31,973 | -2.34% | 18.8만 |
|---|
| 2026.08.24 | ₩33,153 | ₩33,394 | ₩31,892 | ₩32,710 | -1.33% | 25.5만 |
|---|
| 2026.08.21 | ₩32,885 | ₩34,561 | ₩32,375 | ₩33,958 | +3.26% | 53.1만 |
|---|
| 2026.08.20 | ₩33,166 | ₩33,166 | ₩32,362 | ₩32,617 | -1.66% | 12.6만 |
|---|
| 2026.08.19 | ₩32,228 | ₩33,260 | ₩31,919 | ₩32,912 | +2.12% | 9.6만 |
|---|
| 2026.08.18 | ₩32,228 | ₩32,925 | ₩31,761 | ₩32,093 | -0.42% | 8.6만 |
|---|
| 2026.08.17 | ₩32,737 | ₩33,227 | ₩32,375 | ₩32,375 | -1.11% | 14.7만 |
|---|
| 2026.08.14 | ₩34,293 | ₩34,561 | ₩33,126 | ₩33,126 | -3.40% | 10만 |
|---|
| 2026.08.13 | ₩32,751 | ₩34,561 | ₩32,751 | ₩34,293 | +4.71% | 11.1만 |
|---|
| 2026.08.12 | ₩32,992 | ₩33,327 | ₩31,986 | ₩32,496 | -1.50% | 14.2만 |
|---|
| 2026.08.11 | ₩33,220 | ₩34,092 | ₩33,005 | ₩33,408 | +0.57% | 12.8만 |
|---|
| 2026.08.10 | ₩32,241 | ₩34,474 | ₩32,241 | ₩33,435 | +3.70% | 24.4만 |
|---|
| 2026.08.07 | ₩30,196 | ₩33,032 | ₩30,196 | ₩32,952 | +9.13% | 20.9만 |
|---|
| 2026.08.06 | ₩28,861 | ₩29,934 | ₩28,861 | ₩29,465 | +2.09% | 6.3만 |
|---|
| 2026.08.05 | ₩30,699 | ₩31,719 | ₩29,974 | ₩29,974 | -2.36% | 26.4만 |
|---|
| 2026.08.04 | ₩27,064 | ₩31,344 | ₩26,823 | ₩31,047 | +14.72% | 47.6만 |
|---|
| 2026.08.03 | ₩23,041 | ₩23,188 | ₩22,531 | ₩22,907 | -0.58% | 24.6만 |
|---|
| 2026.07.31 | ₩22,612 | ₩22,625 | ₩21,794 | ₩22,625 | +0.06% | 22.6만 |
|---|
| 2026.07.30 | ₩22,290 | ₩22,665 | ₩21,981 | ₩22,410 | +0.54% | 11.5만 |
|---|
| 2026.07.29 | ₩22,840 | ₩23,430 | ₩22,451 | ₩22,531 | -1.35% | 8.5만 |
|---|
| 2026.07.28 | ₩23,269 | ₩23,463 | ₩21,431 | ₩22,706 | -2.42% | 19.8만 |
|---|
| 2026.07.27 | ₩23,081 | ₩24,610 | ₩23,081 | ₩24,422 | +5.81% | 12.4만 |
|---|
| 2026.07.24 | ₩23,128 | ₩23,349 | ₩22,680 | ₩22,947 | -0.78% | 16.1만 |
|---|
| 2026.07.23 | ₩23,483 | ₩23,483 | ₩22,424 | ₩23,041 | -1.88% | 11.3만 |
|---|
| 2026.07.22 | ₩24,945 | ₩25,066 | ₩23,001 | ₩23,322 | -6.51% | 15만 |
|---|
| 2026.07.21 | ₩25,160 | ₩25,522 | ₩24,878 | ₩25,052 | -0.43% | 10.6만 |
|---|
| 2026.07.20 | ₩24,597 | ₩25,951 | ₩24,597 | ₩25,589 | +4.03% | 13.2만 |
|---|
| 2026.07.17 | ₩25,146 | ₩25,763 | ₩24,543 | ₩25,267 | +0.48% | 13.2만 |
|---|
| 2026.07.16 | ₩25,468 | ₩25,777 | ₩24,476 | ₩25,777 | +1.21% | 11만 |
|---|
| 2026.07.15 | ₩26,219 | ₩26,219 | ₩25,415 | ₩25,669 | -2.10% | 11.9만 |
|---|
| 2026.07.14 | ₩23,658 | ₩26,032 | ₩23,135 | ₩25,613 | +8.27% | 23.6만 |
|---|
| 2026.07.13 | ₩24,141 | ₩24,892 | ₩23,953 | ₩24,731 | +2.44% | 17.1만 |
|---|
| 2026.07.10 | ₩25,428 | ₩25,616 | ₩24,181 | ₩24,462 | -3.80% | 9.2만 |
|---|
| 2026.07.09 | ₩24,677 | ₩24,959 | ₩23,966 | ₩24,932 | +1.03% | 11.5만 |
|---|
| 2026.07.08 | ₩24,892 | ₩25,669 | ₩24,395 | ₩25,616 | +2.91% | 13.3만 |
|---|
| 2026.07.07 | ₩26,085 | ₩27,171 | ₩25,629 | ₩26,125 | +0.15% | 27.3만 |
|---|
| 2026.07.06 | ₩24,583 | ₩26,057 | ₩24,409 | ₩25,790 | +4.91% | 14.3만 |
|---|
| 2026.07.02 | ₩25,213 | ₩25,857 | ₩24,885 | ₩25,120 | -0.37% | 22.6만 |
|---|
| 2026.07.01 | ₩23,416 | ₩24,858 | ₩22,970 | ₩24,328 | +3.89% | 20.7만 |
|---|
| 2026.06.30 | ₩22,276 | ₩22,692 | ₩21,794 | ₩22,209 | -0.30% | 8.7만 |
|---|
| 2026.06.29 | ₩22,102 | ₩22,719 | ₩21,807 | ₩22,035 | -0.30% | 12.8만 |
|---|
| 2026.06.26 | ₩20,707 | ₩21,887 | ₩20,640 | ₩21,592 | +4.27% | 19.3만 |
|---|
| 2026.06.25 | ₩21,230 | ₩21,485 | ₩20,117 | ₩20,332 | -4.23% | 22.4만 |
|---|
| 2026.06.24 | ₩21,847 | ₩22,826 | ₩21,525 | ₩21,740 | -0.49% | 20.6만 |
|---|
| 2026.06.23 | ₩23,282 | ₩23,537 | ₩22,437 | ₩22,531 | -3.23% | 21.9만 |
|---|
| 2026.06.22 | ₩24,811 | ₩25,428 | ₩23,135 | ₩23,282 | -6.16% | 34.6만 |
|---|
| 2026.06.18 | ₩26,072 | ₩26,172 | ₩24,757 | ₩25,482 | -2.26% | 16.1만 |
|---|
| 2026.06.17 | ₩26,286 | ₩27,371 | ₩25,924 | ₩26,018 | -1.02% | 24.3만 |
|---|
| 2026.06.16 | ₩26,796 | ₩27,037 | ₩25,857 | ₩26,635 | -0.60% | 14.2만 |
|---|
| 2026.06.15 | ₩25,938 | ₩27,104 | ₩25,897 | ₩27,064 | +4.34% | 21만 |
|---|
| 2026.06.12 | ₩26,420 | ₩26,474 | ₩25,256 | ₩25,508 | -3.45% | 18.2만 |
|---|
| 2026.06.11 | ₩25,991 | ₩26,420 | ₩25,428 | ₩26,380 | +1.50% | 13만 |
|---|
| 2026.06.10 | ₩25,991 | ₩26,823 | ₩25,857 | ₩26,125 | +0.52% | 16.2만 |
|---|
| 2026.06.09 | ₩27,440 | ₩27,748 | ₩25,482 | ₩26,622 | -2.98% | 27.6만 |
|---|
| 2026.06.08 | ₩27,493 | ₩27,949 | ₩27,386 | ₩27,574 | +0.29% | 10.6만 |
|---|
| 2026.06.05 | ₩29,358 | ₩29,505 | ₩27,547 | ₩27,882 | -5.03% | 18.6만 |
|---|
| 2026.06.04 | ₩30,645 | ₩30,672 | ₩29,143 | ₩29,572 | -3.50% | 17.3만 |
|---|
| 2026.06.03 | ₩31,490 | ₩31,879 | ₩29,371 | ₩29,586 | -6.05% | 22.8만 |
|---|
| 2026.06.02 | ₩33,529 | ₩33,810 | ₩31,557 | ₩32,093 | -4.28% | 17.3만 |
|---|
| 2026.06.01 | ₩34,199 | ₩35,044 | ₩33,166 | ₩34,293 | +0.27% | 22.6만 |
|---|
| 2026.05.29 | ₩31,517 | ₩33,864 | ₩31,004 | ₩33,649 | +6.77% | 42.3만 |
|---|
| 2026.05.28 | ₩27,654 | ₩30,296 | ₩27,654 | ₩30,270 | +9.46% | 29.9만 |
|---|
| 2026.05.27 | ₩27,896 | ₩28,365 | ₩27,359 | ₩27,520 | -1.35% | 13.2만 |
|---|
| 2026.05.26 | ₩28,493 | ₩29,103 | ₩27,817 | ₩28,553 | +0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩29,143 | ₩29,465 | ₩28,325 | ₩28,875 | -0.92% | 18.4만 |
|---|
| 2026.05.21 | ₩28,754 | ₩29,358 | ₩28,674 | ₩29,049 | +1.03% | 15.8만 |
|---|
| 2026.05.20 | ₩28,298 | ₩29,022 | ₩27,869 | ₩28,969 | +2.37% | 14.4만 |
|---|
| 2026.05.19 | ₩28,311 | ₩29,036 | ₩28,137 | ₩28,566 | +0.90% | 13.9만 |
|---|
| 2026.05.18 | ₩27,829 | ₩28,700 | ₩27,574 | ₩28,499 | +2.41% | 10.3만 |
|---|
| 2026.05.15 | ₩28,177 | ₩28,881 | ₩28,097 | ₩28,405 | +0.81% | 18.7만 |
|---|
| 2026.05.14 | ₩27,359 | ₩28,600 | ₩27,359 | ₩28,392 | +3.77% | 22.3만 |
|---|
| 2026.05.13 | ₩28,667 | ₩29,143 | ₩27,158 | ₩27,534 | -3.95% | 33.3만 |
|---|
| 2026.05.12 | ₩29,103 | ₩29,344 | ₩28,392 | ₩29,063 | -0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩28,727 | ₩29,250 | ₩28,204 | ₩29,210 | +1.68% | 26.2만 |
|---|
| 2026.05.08 | ₩29,472 | ₩29,867 | ₩28,593 | ₩29,800 | +1.11% | 24.8만 |
|---|
| 2026.05.07 | ₩29,103 | ₩30,598 | ₩29,089 | ₩29,679 | +1.98% | 22.7만 |
|---|
| 2026.05.06 | ₩28,875 | ₩29,277 | ₩28,137 | ₩28,781 | -0.33% | 24.7만 |
|---|
| 2026.05.05 | ₩30,846 | ₩31,168 | ₩29,096 | ₩29,331 | -4.91% | 33.4만 |
|---|
| 2026.05.04 | ₩32,362 | ₩32,979 | ₩31,789 | ₩32,147 | -0.66% | 16.9만 |
|---|
| 2026.05.01 | ₩31,463 | ₩32,402 | ₩31,101 | ₩31,758 | +0.94% | 12.8만 |
|---|
| 2026.04.30 | ₩30,350 | ₩30,772 | ₩29,907 | ₩30,578 | +0.75% | 12만 |
|---|
| 2026.04.29 | ₩30,927 | ₩30,954 | ₩29,337 | ₩30,042 | -2.86% | 15.6만 |
|---|
| 2026.04.28 | ₩31,249 | ₩31,730 | ₩30,886 | ₩31,155 | -0.30% | 14.5만 |
|---|
| 2026.04.27 | ₩30,967 | ₩32,067 | ₩30,927 | ₩31,544 | +1.86% | 10.8만 |
|---|
| 2026.04.24 | ₩31,973 | ₩32,067 | ₩30,861 | ₩31,892 | -0.25% | 17.1만 |
|---|
| 2026.04.23 | ₩33,837 | ₩33,850 | ₩31,182 | ₩31,450 | -7.06% | 20.3만 |
|---|
| 2026.04.22 | ₩33,233 | ₩34,588 | ₩33,193 | ₩34,467 | +3.71% | 12.5만 |
|---|
| 2026.04.21 | ₩33,005 | ₩33,797 | ₩32,308 | ₩32,643 | -1.10% | 13만 |
|---|
| 2026.04.20 | ₩32,456 | ₩33,126 | ₩32,261 | ₩32,710 | +0.79% | 19.7만 |
|---|
| 2026.04.17 | ₩32,751 | ₩33,529 | ₩32,248 | ₩33,153 | +1.23% | 30만 |
|---|
| 2026.04.16 | ₩32,321 | ₩32,482 | ₩31,262 | ₩32,161 | -0.50% | 26.2만 |
|---|
| 2026.04.15 | ₩30,538 | ₩32,051 | ₩30,088 | ₩31,973 | +4.70% | 17.2만 |
|---|
| 2026.04.14 | ₩29,840 | ₩30,846 | ₩29,814 | ₩30,283 | +1.48% | 17.2만 |
|---|
| 2026.04.13 | ₩28,700 | ₩29,867 | ₩28,523 | ₩29,277 | +2.01% | 18.1만 |
|---|
| 2026.04.10 | ₩28,835 | ₩28,928 | ₩27,161 | ₩28,526 | -1.07% | 39만 |
|---|
| 2026.04.09 | ₩32,228 | ₩32,228 | ₩28,814 | ₩29,384 | -8.82% | 36.9만 |
|---|
| 2026.04.08 | ₩36,103 | ₩36,439 | ₩31,738 | ₩32,201 | -10.81% | 32.4만 |
|---|
| 2026.04.07 | ₩33,824 | ₩34,803 | ₩33,199 | ₩34,628 | +2.38% | 8.7만 |
|---|
| 2026.04.06 | ₩34,011 | ₩34,870 | ₩33,810 | ₩34,105 | +0.28% | 13만 |
|---|
| 2026.04.02 | ₩33,193 | ₩34,601 | ₩32,402 | ₩34,601 | +4.24% | 17.4만 |
|---|
| 2026.04.01 | ₩34,212 | ₩34,558 | ₩33,529 | ₩34,038 | -0.51% | 9.2만 |
|---|
| 2026.03.31 | ₩32,201 | ₩34,427 | ₩32,000 | ₩34,011 | +5.62% | 19.7만 |
|---|
| 2026.03.30 | ₩33,260 | ₩33,368 | ₩31,369 | ₩31,584 | -5.04% | 20.7만 |
|---|
| 2026.03.27 | ₩34,172 | ₩34,508 | ₩33,106 | ₩33,542 | -1.84% | 12.9만 |
|---|
| 2026.03.26 | ₩36,613 | ₩36,613 | ₩34,736 | ₩34,736 | -5.13% | 15.2만 |
|---|
| 2026.03.25 | ₩37,914 | ₩38,370 | ₩36,908 | ₩36,948 | -2.55% | 10.2만 |
|---|
| 2026.03.24 | ₩38,236 | ₩38,893 | ₩36,157 | ₩36,814 | -3.72% | 15.2만 |
|---|
| 2026.03.23 | ₩36,244 | ₩38,652 | ₩36,244 | ₩38,571 | +6.42% | 19.6만 |
|---|
| 2026.03.20 | ₩37,203 | ₩37,592 | ₩35,661 | ₩35,889 | -3.53% | 56.5만 |
|---|
| 2026.03.19 | ₩36,613 | ₩37,612 | ₩35,969 | ₩37,445 | +2.27% | 9.3만 |
|---|
| 2026.03.18 | ₩37,512 | ₩37,793 | ₩36,653 | ₩36,707 | -2.15% | 14.7만 |
|---|
| 2026.03.17 | ₩37,015 | ₩37,820 | ₩36,533 | ₩37,445 | +1.16% | 14.8만 |
|---|
| 2026.03.16 | ₩36,667 | ₩36,975 | ₩36,264 | ₩36,627 | -0.11% | 19.6만 |
|---|
| 2026.03.13 | ₩37,860 | ₩37,860 | ₩36,077 | ₩36,895 | -2.55% | 21.9만 |
|---|
| 2026.03.12 | ₩36,653 | ₩38,209 | ₩36,653 | ₩37,646 | +2.71% | 19.7만 |
|---|
| 2026.03.11 | ₩36,747 | ₩37,378 | ₩36,318 | ₩36,908 | +0.44% | 7.6만 |
|---|
| 2026.03.10 | ₩38,759 | ₩38,759 | ₩36,574 | ₩36,747 | -5.19% | 21.7만 |
|---|
| 2026.03.09 | ₩38,759 | ₩38,920 | ₩37,391 | ₩38,585 | -0.45% | 26.8만 |
|---|
| 2026.03.06 | ₩37,284 | ₩40,234 | ₩37,150 | ₩39,175 | +5.07% | 17만 |
|---|
| 2026.03.05 | ₩37,793 | ₩38,799 | ₩36,855 | ₩37,699 | -0.25% | 15.5만 |
|---|
| 2026.03.04 | ₩36,734 | ₩38,256 | ₩36,399 | ₩38,035 | +3.54% | 18.4만 |
|---|
| 2026.03.03 | ₩34,668 | ₩36,238 | ₩33,582 | ₩36,238 | +4.53% | 21.9만 |
|---|
| 2026.03.02 | ₩34,199 | ₩36,023 | ₩34,199 | ₩35,621 | +4.16% | 23.6만 |
|---|
| 2026.02.27 | ₩33,368 | ₩33,923 | ₩32,764 | ₩33,770 | +1.21% | 18.3만 |
|---|
| 2026.02.26 | ₩32,845 | ₩33,676 | ₩32,335 | ₩33,153 | +0.94% | 12.3만 |
|---|
| 2026.02.25 | ₩31,584 | ₩33,327 | ₩31,369 | ₩32,657 | +3.40% | 15.5만 |
|---|
| 2026.02.24 | ₩30,940 | ₩31,593 | ₩30,524 | ₩31,088 | +0.48% | 21.9만 |
|---|
| 2026.02.23 | ₩32,268 | ₩32,268 | ₩30,819 | ₩31,825 | -1.37% | 15.7만 |
|---|
| 2026.02.20 | ₩32,912 | ₩33,663 | ₩32,254 | ₩33,542 | +1.92% | 23.6만 |
|---|
| 2026.02.19 | ₩32,523 | ₩33,663 | ₩32,252 | ₩33,260 | +2.27% | 15.5만 |
|---|
| 2026.02.18 | ₩33,703 | ₩35,098 | ₩33,368 | ₩33,636 | -0.20% | 11.1만 |
|---|
| 2026.02.17 | ₩31,409 | ₩33,119 | ₩31,128 | ₩32,643 | +3.93% | 15.9만 |
|---|
| 2026.02.13 | ₩31,490 | ₩33,140 | ₩31,081 | ₩32,402 | +2.90% | 17.7만 |
|---|
| 2026.02.12 | ₩33,770 | ₩33,824 | ₩31,148 | ₩31,798 | -5.84% | 24.2만 |
|---|
| 2026.02.11 | ₩35,004 | ₩35,004 | ₩33,073 | ₩33,850 | -3.30% | 17.8만 |
|---|
| 2026.02.10 | ₩36,633 | ₩36,774 | ₩34,548 | ₩35,098 | -4.19% | 16만 |
|---|
| 2026.02.09 | ₩34,199 | ₩36,935 | ₩33,636 | ₩35,902 | +4.98% | 15.7만 |
|---|
| 2026.02.06 | ₩33,810 | ₩34,601 | ₩33,046 | ₩34,159 | +1.03% | 23.4만 |
|---|
| 2026.02.05 | ₩34,038 | ₩34,668 | ₩31,785 | ₩32,254 | -5.24% | 32만 |
|---|
| 2026.02.04 | ₩40,060 | ₩40,060 | ₩34,064 | ₩35,312 | -11.85% | 32.1만 |
|---|
| 2026.02.03 | ₩42,192 | ₩43,252 | ₩39,376 | ₩40,730 | -3.46% | 43.5만 |
|---|
| 2026.02.02 | ₩38,571 | ₩38,813 | ₩37,391 | ₩37,699 | -2.26% | 25.3만 |
|---|
| 2026.01.30 | ₩38,558 | ₩39,161 | ₩37,337 | ₩37,860 | -1.81% | 23.2만 |
|---|
| 2026.01.29 | ₩41,495 | ₩41,495 | ₩38,021 | ₩39,376 | -5.11% | 38.3만 |
|---|
| 2026.01.28 | ₩43,627 | ₩43,627 | ₩41,240 | ₩41,240 | -5.47% | 37.6만 |
|---|
| 2026.01.27 | ₩44,526 | ₩45,129 | ₩43,627 | ₩43,815 | -1.60% | 19.2만 |
|---|
| 2026.01.26 | ₩44,620 | ₩45,585 | ₩44,533 | ₩44,647 | +0.06% | 12.9만 |
|---|
| 2026.01.23 | ₩44,539 | ₩46,269 | ₩44,539 | ₩45,733 | +2.68% | 15.2만 |
|---|
| 2026.01.22 | ₩45,840 | ₩45,840 | ₩44,164 | ₩44,526 | -2.87% | 16.7만 |
|---|
| 2026.01.21 | ₩45,129 | ₩45,801 | ₩42,943 | ₩44,325 | -1.78% | 23.9만 |
|---|
| 2026.01.20 | ₩45,196 | ₩46,471 | ₩44,586 | ₩45,465 | +0.59% | 28.5만 |
|---|
| 2026.01.16 | ₩49,233 | ₩50,440 | ₩46,497 | ₩46,859 | -4.82% | 45.6만 |
|---|
| 2026.01.15 | ₩49,595 | ₩49,944 | ₩48,643 | ₩48,724 | -1.76% | 15.1만 |
|---|
| 2026.01.14 | ₩49,072 | ₩50,266 | ₩47,700 | ₩49,247 | +0.36% | 27.1만 |
|---|
| 2026.01.13 | ₩49,488 | ₩50,105 | ₩48,533 | ₩49,113 | -0.76% | 27.5만 |
|---|
| 2026.01.12 | ₩49,287 | ₩50,574 | ₩48,724 | ₩49,488 | +0.41% | 21.4만 |
|---|
| 2026.01.09 | ₩49,126 | ₩49,636 | ₩48,348 | ₩49,233 | +0.22% | 20만 |
|---|
| 2026.01.08 | ₩51,795 | ₩51,816 | ₩48,261 | ₩49,367 | -4.69% | 21.4만 |
|---|
| 2026.01.07 | ₩49,797 | ₩52,494 | ₩49,354 | ₩50,628 | +1.67% | 19.6만 |
|---|
| 2026.01.06 | ₩48,670 | ₩50,159 | ₩48,429 | ₩50,105 | +2.95% | 16.5만 |
|---|
| 2026.01.05 | ₩48,402 | ₩48,737 | ₩47,463 | ₩48,402 | 0.00% | 22만 |
|---|
| 2026.01.02 | ₩51,232 | ₩51,533 | ₩46,243 | ₩47,047 | -8.17% | 43.2만 |
|---|
| 2025.12.31 | ₩51,312 | ₩51,312 | ₩49,904 | ₩50,078 | -2.40% | 20.1만 |
|---|
| 2025.12.30 | ₩52,372 | ₩52,594 | ₩51,232 | ₩51,285 | -2.07% | 25.1만 |
|---|
| 2025.12.29 | ₩53,015 | ₩53,389 | ₩52,298 | ₩52,465 | -1.04% | 25.2만 |
|---|
| 2025.12.26 | ₩56,864 | ₩57,401 | ₩54,651 | ₩54,987 | -3.30% | 30.5만 |
|---|
| 2025.12.24 | ₩56,395 | ₩56,985 | ₩56,282 | ₩56,690 | +0.52% | 9.2만 |
|---|
| 2025.12.23 | ₩55,885 | ₩57,092 | ₩55,781 | ₩56,623 | +1.32% | 20.2만 |
|---|
| 2025.12.22 | ₩57,025 | ₩58,340 | ₩56,194 | ₩56,408 | -1.08% | 25.4만 |
|---|
| 2025.12.19 | ₩54,960 | ₩57,749 | ₩54,846 | ₩57,039 | +3.78% | 59.6만 |
|---|
| 2025.12.18 | ₩53,485 | ₩55,054 | ₩53,011 | ₩54,021 | +1.00% | 26.6만 |
|---|
| 2025.12.17 | ₩55,228 | ₩55,550 | ₩51,486 | ₩51,513 | -6.73% | 24.5만 |
|---|
| 2025.12.16 | ₩53,216 | ₩55,543 | ₩52,707 | ₩55,087 | +3.52% | 23.2만 |
|---|
| 2025.12.15 | ₩54,343 | ₩55,416 | ₩53,672 | ₩53,726 | -1.14% | 16.1만 |
|---|
| 2025.12.12 | ₩55,376 | ₩55,456 | ₩52,546 | ₩54,812 | -1.02% | 27.6만 |
|---|
| 2025.12.11 | ₩55,523 | ₩56,180 | ₩53,377 | ₩56,060 | +0.97% | 17.2만 |
|---|
| 2025.12.10 | ₩55,014 | ₩56,998 | ₩54,445 | ₩56,328 | +2.39% | 23.7만 |
|---|
| 2025.12.09 | ₩53,471 | ₩54,370 | ₩53,161 | ₩53,914 | +0.83% | 17.1만 |
|---|
| 2025.12.08 | ₩54,316 | ₩54,705 | ₩53,310 | ₩53,753 | -1.04% | 14.2만 |
|---|
| 2025.12.05 | ₩53,686 | ₩54,987 | ₩53,242 | ₩54,987 | +2.42% | 18만 |
|---|
| 2025.12.04 | ₩52,760 | ₩53,646 | ₩52,130 | ₩53,257 | +0.94% | 12만 |
|---|
| 2025.12.03 | ₩50,682 | ₩52,908 | ₩50,340 | ₩52,908 | +4.39% | 11.8만 |
|---|
| 2025.12.02 | ₩50,561 | ₩52,667 | ₩50,548 | ₩50,963 | +0.80% | 15.2만 |
|---|
| 2025.12.01 | ₩49,126 | ₩50,360 | ₩48,147 | ₩49,917 | +1.61% | 16.4만 |
|---|
| 2025.11.28 | ₩50,400 | ₩50,655 | ₩49,736 | ₩50,548 | +0.29% | 13.3만 |
|---|
| 2025.11.26 | ₩50,038 | ₩50,494 | ₩48,898 | ₩49,703 | -0.67% | 21.8만 |
|---|
| 2025.11.25 | ₩47,570 | ₩49,273 | ₩46,390 | ₩48,871 | +2.73% | 23.1만 |
|---|
| 2025.11.24 | ₩46,631 | ₩49,408 | ₩46,417 | ₩48,509 | +4.03% | 34.1만 |
|---|
| 2025.11.21 | ₩46,618 | ₩47,590 | ₩43,735 | ₩46,350 | -0.58% | 51.1만 |
|---|
| 2025.11.20 | ₩52,372 | ₩53,646 | ₩46,229 | ₩46,900 | -10.45% | 42.7만 |
|---|
| 2025.11.19 | ₩51,205 | ₩51,768 | ₩49,287 | ₩50,118 | -2.12% | 26.4만 |
|---|
| 2025.11.18 | ₩51,486 | ₩52,895 | ₩50,427 | ₩51,111 | -0.73% | 27.4만 |
|---|
| 2025.11.17 | ₩52,318 | ₩53,646 | ₩51,232 | ₩52,559 | +0.46% | 29.4만 |
|---|
| 2025.11.14 | ₩50,990 | ₩55,154 | ₩50,333 | ₩53,927 | +5.76% | 49.3만 |
|---|
| 2025.11.13 | ₩56,690 | ₩57,387 | ₩52,908 | ₩53,431 | -5.75% | 42.2만 |
|---|
| 2025.11.12 | ₩60,459 | ₩60,459 | ₩56,520 | ₩57,843 | -4.33% | 28.3만 |
|---|
| 2025.11.11 | ₩60,807 | ₩61,155 | ₩58,769 | ₩60,459 | -0.57% | 21만 |
|---|
| 2025.11.10 | ₩58,326 | ₩61,800 | ₩57,736 | ₩61,464 | +5.38% | 45.9만 |
|---|
| 2025.11.07 | ₩54,088 | ₩57,125 | ₩53,109 | ₩56,596 | +4.64% | 64.9만 |
|---|
| 2025.11.06 | ₩61,022 | ₩61,961 | ₩55,402 | ₩55,657 | -8.79% | 70.3만 |
|---|
| 2025.11.05 | ₩61,532 | ₩61,532 | ₩58,085 | ₩60,968 | -0.92% | 33.4만 |
|---|
| 2025.11.04 | ₩61,692 | ₩63,704 | ₩59,855 | ₩61,813 | +0.20% | 79.2만 |
|---|
| 2025.11.03 | ₩67,674 | ₩68,264 | ₩65,770 | ₩68,264 | +0.87% | 56만 |
|---|
| 2025.10.31 | ₩66,038 | ₩67,942 | ₩65,542 | ₩66,521 | +0.73% | 55.1만 |
|---|
| 2025.10.30 | ₩65,702 | ₩66,209 | ₩64,039 | ₩64,589 | -1.69% | 37.4만 |
|---|
| 2025.10.29 | ₩62,819 | ₩66,239 | ₩62,650 | ₩65,770 | +4.70% | 51.5만 |
|---|
| 2025.10.28 | ₩62,631 | ₩63,101 | ₩61,195 | ₩62,256 | -0.60% | 38.7만 |
|---|
| 2025.10.27 | ₩62,256 | ₩63,530 | ₩61,666 | ₩62,148 | -0.17% | 43.5만 |
|---|
| 2025.10.24 | ₩61,049 | ₩62,229 | ₩61,035 | ₩61,639 | +0.97% | 53.4만 |
|---|
| 2025.10.23 | ₩58,098 | ₩60,472 | ₩58,098 | ₩60,204 | +3.62% | 20.9만 |
|---|
| 2025.10.22 | ₩60,700 | ₩60,700 | ₩55,711 | ₩58,152 | -4.20% | 37.2만 |
|---|
| 2025.10.21 | ₩60,365 | ₩60,821 | ₩59,345 | ₩60,459 | +0.16% | 19.6만 |
|---|
| 2025.10.20 | ₩59,962 | ₩61,089 | ₩58,876 | ₩60,687 | +1.21% | 25.7만 |
|---|
| 2025.10.17 | ₩59,936 | ₩61,875 | ₩58,809 | ₩60,485 | +0.92% | 39.2만 |
|---|
| 2025.10.16 | ₩61,947 | ₩63,195 | ₩59,761 | ₩60,552 | -2.25% | 23만 |
|---|
| 2025.10.15 | ₩61,692 | ₩63,034 | ₩59,525 | ₩60,968 | -1.17% | 19.8만 |
|---|
| 2025.10.14 | ₩59,667 | ₩62,229 | ₩57,374 | ₩61,008 | +2.25% | 20.3만 |
|---|
| 2025.10.13 | ₩62,283 | ₩62,358 | ₩59,842 | ₩61,344 | -1.51% | 21.3만 |
|---|
| 2025.10.10 | ₩64,804 | ₩65,260 | ₩60,351 | ₩60,351 | -6.87% | 44만 |
|---|