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 | ₩35,486 | ₩37,293 | ₩35,057 | ₩37,159 | +4.72% | 21.9만 |
| 2026.10.08 | ₩34,950 | ₩36,155 | ₩34,495 | ₩35,151 | +0.57% | 10.7만 |
| 2026.10.07 | ₩33,805 | ₩34,200 | ₩33,350 | ₩34,133 | +0.97% | 6.5만 |
| 2026.10.06 | ₩33,477 | ₩34,147 | ₩33,450 | ₩33,678 | +0.60% | 19.1만 |
| 2026.10.05 | ₩33,330 | ₩33,812 | ₩32,807 | ₩33,142 | -0.56% | 15.2만 |
| 2026.10.02 | ₩34,294 | ₩34,716 | ₩33,437 | ₩33,557 | -2.15% | 28.1만 |
| 2026.10.01 | ₩33,544 | ₩34,120 | ₩33,196 | ₩33,772 | +0.68% | 8.4만 |
| 2026.09.30 | ₩33,276 | ₩33,966 | ₩33,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,129 |
| -0.44% |
| 7.2만 |
| 2026.09.29 | ₩33,410 | ₩33,423 | ₩32,781 | ₩33,182 | -0.68% | 5.2만 |
|---|
| 2026.09.28 | ₩33,142 | ₩33,812 | ₩32,807 | ₩33,276 | +0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩34,843 | ₩35,084 | ₩34,147 | ₩34,213 | -1.81% | 11.2만 |
|---|
| 2026.09.24 | ₩33,959 | ₩35,111 | ₩33,959 | ₩34,796 | +2.46% | 8.3만 |
|---|
| 2026.09.23 | ₩33,464 | ₩35,016 | ₩32,881 | ₩34,602 | +3.40% | 18.6만 |
|---|
| 2026.09.22 | ₩33,008 | ₩33,276 | ₩32,607 | ₩33,182 | +0.53% | 10.8만 |
|---|
| 2026.09.21 | ₩31,669 | ₩32,821 | ₩31,549 | ₩32,700 | +3.26% | 20.5만 |
|---|
| 2026.09.18 | ₩31,763 | ₩31,910 | ₩30,698 | ₩31,763 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩31,683 | ₩31,910 | ₩30,893 | ₩31,629 | -0.17% | 9.2만 |
|---|
| 2026.09.16 | ₩30,665 | ₩31,241 | ₩30,089 | ₩31,134 | +1.53% | 8.4만 |
|---|
| 2026.09.15 | ₩30,437 | ₩31,656 | ₩30,190 | ₩30,799 | +1.19% | 21.6만 |
|---|
| 2026.09.14 | ₩29,942 | ₩31,147 | ₩29,594 | ₩30,919 | +3.26% | 13.7만 |
|---|
| 2026.09.11 | ₩30,036 | ₩30,330 | ₩29,540 | ₩29,915 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩30,424 | ₩30,424 | ₩29,379 | ₩29,647 | -2.55% | 12만 |
|---|
| 2026.09.09 | ₩30,759 | ₩30,906 | ₩30,250 | ₩30,451 | -1.00% | 13.3만 |
|---|
| 2026.09.08 | ₩31,334 | ₩31,542 | ₩30,598 | ₩30,678 | -2.09% | 9.2만 |
|---|
| 2026.09.04 | ₩33,035 | ₩33,290 | ₩31,776 | ₩31,937 | -3.32% | 20.8만 |
|---|
| 2026.09.03 | ₩31,442 | ₩34,414 | ₩31,442 | ₩33,785 | +7.45% | 19.7만 |
|---|
| 2026.09.02 | ₩32,928 | ₩32,928 | ₩30,062 | ₩30,893 | -6.18% | 23.5만 |
|---|
| 2026.09.01 | ₩33,906 | ₩34,602 | ₩33,089 | ₩33,089 | -2.41% | 10.8만 |
|---|
| 2026.08.31 | ₩33,999 | ₩34,963 | ₩33,999 | ₩34,629 | +1.85% | 9.8만 |
|---|
| 2026.08.28 | ₩34,843 | ₩35,472 | ₩34,590 | ₩34,977 | +0.38% | 13.8만 |
|---|
| 2026.08.27 | ₩33,450 | ₩35,151 | ₩33,397 | ₩34,896 | +4.32% | 21.2만 |
|---|
| 2026.08.26 | ₩31,669 | ₩33,276 | ₩31,227 | ₩33,142 | +4.65% | 13.2만 |
|---|
| 2026.08.25 | ₩32,687 | ₩33,598 | ₩31,897 | ₩31,924 | -2.34% | 18.8만 |
|---|
| 2026.08.24 | ₩33,102 | ₩33,343 | ₩31,843 | ₩32,660 | -1.33% | 25.5만 |
|---|
| 2026.08.21 | ₩32,834 | ₩34,508 | ₩32,325 | ₩33,906 | +3.26% | 53.1만 |
|---|
| 2026.08.20 | ₩33,115 | ₩33,115 | ₩32,312 | ₩32,566 | -1.66% | 12.6만 |
|---|
| 2026.08.19 | ₩32,178 | ₩33,209 | ₩31,870 | ₩32,861 | +2.12% | 9.6만 |
|---|
| 2026.08.18 | ₩32,178 | ₩32,874 | ₩31,712 | ₩32,044 | -0.42% | 8.6만 |
|---|
| 2026.08.17 | ₩32,687 | ₩33,176 | ₩32,325 | ₩32,325 | -1.11% | 14.7만 |
|---|
| 2026.08.14 | ₩34,240 | ₩34,508 | ₩33,075 | ₩33,075 | -3.40% | 10만 |
|---|
| 2026.08.13 | ₩32,700 | ₩34,508 | ₩32,700 | ₩34,240 | +4.71% | 11.1만 |
|---|
| 2026.08.12 | ₩32,941 | ₩33,276 | ₩31,937 | ₩32,446 | -1.50% | 14.2만 |
|---|
| 2026.08.11 | ₩33,169 | ₩34,039 | ₩32,955 | ₩33,356 | +0.57% | 12.8만 |
|---|
| 2026.08.10 | ₩32,191 | ₩34,421 | ₩32,191 | ₩33,383 | +3.70% | 24.4만 |
|---|
| 2026.08.07 | ₩30,149 | ₩32,982 | ₩30,149 | ₩32,901 | +9.13% | 20.9만 |
|---|
| 2026.08.06 | ₩28,817 | ₩29,888 | ₩28,817 | ₩29,420 | +2.09% | 6.3만 |
|---|
| 2026.08.05 | ₩30,652 | ₩31,671 | ₩29,928 | ₩29,928 | -2.36% | 26.4만 |
|---|
| 2026.08.04 | ₩27,023 | ₩31,296 | ₩26,782 | ₩31,000 | +14.72% | 47.6만 |
|---|
| 2026.08.03 | ₩23,005 | ₩23,153 | ₩22,497 | ₩22,871 | -0.58% | 24.6만 |
|---|
| 2026.07.31 | ₩22,577 | ₩22,590 | ₩21,760 | ₩22,590 | +0.06% | 22.6만 |
|---|
| 2026.07.30 | ₩22,256 | ₩22,630 | ₩21,948 | ₩22,376 | +0.54% | 11.5만 |
|---|
| 2026.07.29 | ₩22,805 | ₩23,394 | ₩22,416 | ₩22,497 | -1.35% | 8.5만 |
|---|
| 2026.07.28 | ₩23,233 | ₩23,427 | ₩21,398 | ₩22,671 | -2.42% | 19.8만 |
|---|
| 2026.07.27 | ₩23,046 | ₩24,572 | ₩23,046 | ₩24,385 | +5.81% | 12.4만 |
|---|
| 2026.07.24 | ₩23,092 | ₩23,313 | ₩22,645 | ₩22,912 | -0.78% | 16.1만 |
|---|
| 2026.07.23 | ₩23,447 | ₩23,447 | ₩22,389 | ₩23,005 | -1.88% | 11.3만 |
|---|
| 2026.07.22 | ₩24,907 | ₩25,027 | ₩22,965 | ₩23,287 | -6.51% | 15만 |
|---|
| 2026.07.21 | ₩25,121 | ₩25,483 | ₩24,840 | ₩25,014 | -0.43% | 10.6만 |
|---|
| 2026.07.20 | ₩24,559 | ₩25,911 | ₩24,559 | ₩25,550 | +4.03% | 13.2만 |
|---|
| 2026.07.17 | ₩25,108 | ₩25,724 | ₩24,505 | ₩25,228 | +0.48% | 13.2만 |
|---|
| 2026.07.16 | ₩25,429 | ₩25,737 | ₩24,438 | ₩25,737 | +1.21% | 11만 |
|---|
| 2026.07.15 | ₩26,179 | ₩26,179 | ₩25,376 | ₩25,630 | -2.10% | 11.9만 |
|---|
| 2026.07.14 | ₩23,621 | ₩25,992 | ₩23,099 | ₩25,574 | +8.27% | 23.6만 |
|---|
| 2026.07.13 | ₩24,103 | ₩24,853 | ₩23,916 | ₩24,693 | +2.44% | 17.1만 |
|---|
| 2026.07.10 | ₩25,389 | ₩25,576 | ₩24,144 | ₩24,425 | -3.80% | 9.2만 |
|---|
| 2026.07.09 | ₩24,639 | ₩24,920 | ₩23,929 | ₩24,893 | +1.03% | 11.5만 |
|---|
| 2026.07.08 | ₩24,853 | ₩25,630 | ₩24,358 | ₩25,576 | +2.91% | 13.3만 |
|---|
| 2026.07.07 | ₩26,045 | ₩27,130 | ₩25,590 | ₩26,085 | +0.15% | 27.3만 |
|---|
| 2026.07.06 | ₩24,545 | ₩26,017 | ₩24,371 | ₩25,751 | +4.91% | 14.3만 |
|---|
| 2026.07.02 | ₩25,175 | ₩25,817 | ₩24,847 | ₩25,081 | -0.37% | 22.6만 |
|---|
| 2026.07.01 | ₩23,380 | ₩24,820 | ₩22,934 | ₩24,291 | +3.89% | 20.7만 |
|---|
| 2026.06.30 | ₩22,242 | ₩22,657 | ₩21,760 | ₩22,175 | -0.30% | 8.7만 |
|---|
| 2026.06.29 | ₩22,068 | ₩22,684 | ₩21,773 | ₩22,001 | -0.30% | 12.8만 |
|---|
| 2026.06.26 | ₩20,675 | ₩21,854 | ₩20,608 | ₩21,559 | +4.27% | 19.3만 |
|---|
| 2026.06.25 | ₩21,198 | ₩21,452 | ₩20,086 | ₩20,300 | -4.23% | 22.4만 |
|---|
| 2026.06.24 | ₩21,814 | ₩22,791 | ₩21,492 | ₩21,706 | -0.49% | 20.6만 |
|---|
| 2026.06.23 | ₩23,246 | ₩23,501 | ₩22,403 | ₩22,497 | -3.23% | 21.9만 |
|---|
| 2026.06.22 | ₩24,773 | ₩25,389 | ₩23,099 | ₩23,246 | -6.16% | 34.6만 |
|---|
| 2026.06.18 | ₩26,032 | ₩26,132 | ₩24,719 | ₩25,443 | -2.26% | 16.1만 |
|---|
| 2026.06.17 | ₩26,246 | ₩27,329 | ₩25,884 | ₩25,978 | -1.02% | 24.3만 |
|---|
| 2026.06.16 | ₩26,755 | ₩26,996 | ₩25,817 | ₩26,594 | -0.60% | 14.2만 |
|---|
| 2026.06.15 | ₩25,898 | ₩27,063 | ₩25,858 | ₩27,023 | +4.34% | 21만 |
|---|
| 2026.06.12 | ₩26,380 | ₩26,433 | ₩25,218 | ₩25,469 | -3.45% | 18.2만 |
|---|
| 2026.06.11 | ₩25,951 | ₩26,380 | ₩25,389 | ₩26,340 | +1.50% | 13만 |
|---|
| 2026.06.10 | ₩25,951 | ₩26,782 | ₩25,817 | ₩26,085 | +0.52% | 16.2만 |
|---|
| 2026.06.09 | ₩27,398 | ₩27,706 | ₩25,443 | ₩26,581 | -2.98% | 27.6만 |
|---|
| 2026.06.08 | ₩27,451 | ₩27,906 | ₩27,344 | ₩27,531 | +0.29% | 10.6만 |
|---|
| 2026.06.05 | ₩29,312 | ₩29,460 | ₩27,505 | ₩27,839 | -5.03% | 18.6만 |
|---|
| 2026.06.04 | ₩30,598 | ₩30,625 | ₩29,098 | ₩29,527 | -3.50% | 17.3만 |
|---|
| 2026.06.03 | ₩31,442 | ₩31,830 | ₩29,326 | ₩29,540 | -6.05% | 22.8만 |
|---|
| 2026.06.02 | ₩33,477 | ₩33,758 | ₩31,509 | ₩32,044 | -4.28% | 17.3만 |
|---|
| 2026.06.01 | ₩34,147 | ₩34,990 | ₩33,115 | ₩34,240 | +0.27% | 22.6만 |
|---|
| 2026.05.29 | ₩31,468 | ₩33,812 | ₩30,957 | ₩33,598 | +6.77% | 42.3만 |
|---|
| 2026.05.28 | ₩27,612 | ₩30,250 | ₩27,612 | ₩30,223 | +9.46% | 29.9만 |
|---|
| 2026.05.27 | ₩27,853 | ₩28,322 | ₩27,317 | ₩27,478 | -1.35% | 13.2만 |
|---|
| 2026.05.26 | ₩28,449 | ₩29,058 | ₩27,774 | ₩28,509 | +0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩29,098 | ₩29,420 | ₩28,281 | ₩28,830 | -0.92% | 18.4만 |
|---|
| 2026.05.21 | ₩28,710 | ₩29,312 | ₩28,630 | ₩29,004 | +1.03% | 15.8만 |
|---|
| 2026.05.20 | ₩28,255 | ₩28,978 | ₩27,826 | ₩28,924 | +2.37% | 14.4만 |
|---|
| 2026.05.19 | ₩28,268 | ₩28,991 | ₩28,094 | ₩28,522 | +0.90% | 13.9만 |
|---|
| 2026.05.18 | ₩27,786 | ₩28,656 | ₩27,531 | ₩28,455 | +2.41% | 10.3만 |
|---|
| 2026.05.15 | ₩28,134 | ₩28,837 | ₩28,054 | ₩28,362 | +0.81% | 18.7만 |
|---|
| 2026.05.14 | ₩27,317 | ₩28,556 | ₩27,317 | ₩28,348 | +3.77% | 22.3만 |
|---|
| 2026.05.13 | ₩28,623 | ₩29,098 | ₩27,116 | ₩27,491 | -3.95% | 33.3만 |
|---|
| 2026.05.12 | ₩29,058 | ₩29,299 | ₩28,348 | ₩29,018 | -0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩28,683 | ₩29,205 | ₩28,161 | ₩29,165 | +1.68% | 26.2만 |
|---|
| 2026.05.08 | ₩29,426 | ₩29,821 | ₩28,549 | ₩29,754 | +1.11% | 24.8만 |
|---|
| 2026.05.07 | ₩29,058 | ₩30,551 | ₩29,045 | ₩29,634 | +1.98% | 22.7만 |
|---|
| 2026.05.06 | ₩28,830 | ₩29,232 | ₩28,094 | ₩28,737 | -0.33% | 24.7만 |
|---|
| 2026.05.05 | ₩30,799 | ₩31,120 | ₩29,051 | ₩29,286 | -4.91% | 33.4만 |
|---|
| 2026.05.04 | ₩32,312 | ₩32,928 | ₩31,740 | ₩32,098 | -0.66% | 16.9만 |
|---|
| 2026.05.01 | ₩31,415 | ₩32,352 | ₩31,053 | ₩31,709 | +0.94% | 12.8만 |
|---|
| 2026.04.30 | ₩30,303 | ₩30,725 | ₩29,861 | ₩30,531 | +0.75% | 12만 |
|---|
| 2026.04.29 | ₩30,879 | ₩30,906 | ₩29,292 | ₩29,995 | -2.86% | 15.6만 |
|---|
| 2026.04.28 | ₩31,201 | ₩31,681 | ₩30,839 | ₩31,107 | -0.30% | 14.5만 |
|---|
| 2026.04.27 | ₩30,919 | ₩32,017 | ₩30,879 | ₩31,495 | +1.86% | 10.8만 |
|---|
| 2026.04.24 | ₩31,924 | ₩32,017 | ₩30,814 | ₩31,843 | -0.25% | 17.1만 |
|---|
| 2026.04.23 | ₩33,785 | ₩33,798 | ₩31,134 | ₩31,401 | -7.06% | 20.3만 |
|---|
| 2026.04.22 | ₩33,182 | ₩34,535 | ₩33,142 | ₩34,414 | +3.71% | 12.5만 |
|---|
| 2026.04.21 | ₩32,955 | ₩33,745 | ₩32,258 | ₩32,593 | -1.10% | 13만 |
|---|
| 2026.04.20 | ₩32,406 | ₩33,075 | ₩32,212 | ₩32,660 | +0.79% | 19.7만 |
|---|
| 2026.04.17 | ₩32,700 | ₩33,477 | ₩32,198 | ₩33,102 | +1.23% | 30만 |
|---|
| 2026.04.16 | ₩32,272 | ₩32,433 | ₩31,214 | ₩32,111 | -0.50% | 26.2만 |
|---|
| 2026.04.15 | ₩30,491 | ₩32,001 | ₩30,042 | ₩31,924 | +4.70% | 17.2만 |
|---|
| 2026.04.14 | ₩29,795 | ₩30,799 | ₩29,768 | ₩30,236 | +1.48% | 17.2만 |
|---|
| 2026.04.13 | ₩28,656 | ₩29,821 | ₩28,480 | ₩29,232 | +2.01% | 18.1만 |
|---|
| 2026.04.10 | ₩28,790 | ₩28,884 | ₩27,119 | ₩28,482 | -1.07% | 39만 |
|---|
| 2026.04.09 | ₩32,178 | ₩32,178 | ₩28,770 | ₩29,339 | -8.82% | 36.9만 |
|---|
| 2026.04.08 | ₩36,048 | ₩36,383 | ₩31,689 | ₩32,151 | -10.81% | 32.4만 |
|---|
| 2026.04.07 | ₩33,772 | ₩34,749 | ₩33,148 | ₩34,575 | +2.38% | 8.7만 |
|---|
| 2026.04.06 | ₩33,959 | ₩34,816 | ₩33,758 | ₩34,053 | +0.28% | 13만 |
|---|
| 2026.04.02 | ₩33,142 | ₩34,548 | ₩32,352 | ₩34,548 | +4.24% | 17.4만 |
|---|
| 2026.04.01 | ₩34,160 | ₩34,505 | ₩33,477 | ₩33,986 | -0.51% | 9.2만 |
|---|
| 2026.03.31 | ₩32,151 | ₩34,374 | ₩31,950 | ₩33,959 | +5.62% | 19.7만 |
|---|
| 2026.03.30 | ₩33,209 | ₩33,316 | ₩31,321 | ₩31,535 | -5.04% | 20.7만 |
|---|
| 2026.03.27 | ₩34,120 | ₩34,455 | ₩33,055 | ₩33,490 | -1.84% | 12.9만 |
|---|
| 2026.03.26 | ₩36,557 | ₩36,557 | ₩34,682 | ₩34,682 | -5.13% | 15.2만 |
|---|
| 2026.03.25 | ₩37,856 | ₩38,311 | ₩36,851 | ₩36,892 | -2.55% | 10.2만 |
|---|
| 2026.03.24 | ₩38,177 | ₩38,833 | ₩36,102 | ₩36,758 | -3.72% | 15.2만 |
|---|
| 2026.03.23 | ₩36,189 | ₩38,592 | ₩36,189 | ₩38,512 | +6.42% | 19.6만 |
|---|
| 2026.03.20 | ₩37,146 | ₩37,534 | ₩35,606 | ₩35,834 | -3.53% | 56.5만 |
|---|
| 2026.03.19 | ₩36,557 | ₩37,554 | ₩35,914 | ₩37,387 | +2.27% | 9.3만 |
|---|
| 2026.03.18 | ₩37,454 | ₩37,735 | ₩36,597 | ₩36,651 | -2.15% | 14.7만 |
|---|
| 2026.03.17 | ₩36,959 | ₩37,762 | ₩36,477 | ₩37,387 | +1.16% | 14.8만 |
|---|
| 2026.03.16 | ₩36,610 | ₩36,918 | ₩36,209 | ₩36,570 | -0.11% | 19.6만 |
|---|
| 2026.03.13 | ₩37,802 | ₩37,802 | ₩36,021 | ₩36,838 | -2.55% | 21.9만 |
|---|
| 2026.03.12 | ₩36,597 | ₩38,150 | ₩36,597 | ₩37,588 | +2.71% | 19.7만 |
|---|
| 2026.03.11 | ₩36,691 | ₩37,320 | ₩36,262 | ₩36,851 | +0.44% | 7.6만 |
|---|
| 2026.03.10 | ₩38,699 | ₩38,699 | ₩36,518 | ₩36,691 | -5.19% | 21.7만 |
|---|
| 2026.03.09 | ₩38,699 | ₩38,860 | ₩37,334 | ₩38,525 | -0.45% | 26.8만 |
|---|
| 2026.03.06 | ₩37,226 | ₩40,172 | ₩37,093 | ₩39,115 | +5.07% | 17만 |
|---|
| 2026.03.05 | ₩37,735 | ₩38,740 | ₩36,798 | ₩37,642 | -0.25% | 15.5만 |
|---|
| 2026.03.04 | ₩36,677 | ₩38,197 | ₩36,343 | ₩37,976 | +3.54% | 18.4만 |
|---|
| 2026.03.03 | ₩34,615 | ₩36,182 | ₩33,531 | ₩36,182 | +4.53% | 21.9만 |
|---|
| 2026.03.02 | ₩34,147 | ₩35,968 | ₩34,147 | ₩35,566 | +4.16% | 23.6만 |
|---|
| 2026.02.27 | ₩33,316 | ₩33,871 | ₩32,714 | ₩33,718 | +1.21% | 18.3만 |
|---|
| 2026.02.26 | ₩32,794 | ₩33,624 | ₩32,285 | ₩33,102 | +0.94% | 12.3만 |
|---|
| 2026.02.25 | ₩31,535 | ₩33,276 | ₩31,321 | ₩32,607 | +3.40% | 15.5만 |
|---|
| 2026.02.24 | ₩30,893 | ₩31,545 | ₩30,477 | ₩31,040 | +0.48% | 21.9만 |
|---|
| 2026.02.23 | ₩32,218 | ₩32,218 | ₩30,772 | ₩31,776 | -1.37% | 15.7만 |
|---|
| 2026.02.20 | ₩32,861 | ₩33,611 | ₩32,205 | ₩33,490 | +1.92% | 23.6만 |
|---|
| 2026.02.19 | ₩32,473 | ₩33,611 | ₩32,202 | ₩33,209 | +2.27% | 15.5만 |
|---|
| 2026.02.18 | ₩33,651 | ₩35,044 | ₩33,316 | ₩33,584 | -0.20% | 11.1만 |
|---|
| 2026.02.17 | ₩31,361 | ₩33,069 | ₩31,080 | ₩32,593 | +3.93% | 15.9만 |
|---|
| 2026.02.13 | ₩31,442 | ₩33,089 | ₩31,033 | ₩32,352 | +2.90% | 17.7만 |
|---|
| 2026.02.12 | ₩33,718 | ₩33,772 | ₩31,100 | ₩31,750 | -5.84% | 24.2만 |
|---|
| 2026.02.11 | ₩34,950 | ₩34,950 | ₩33,022 | ₩33,798 | -3.30% | 17.8만 |
|---|
| 2026.02.10 | ₩36,577 | ₩36,718 | ₩34,495 | ₩35,044 | -4.19% | 16만 |
|---|
| 2026.02.09 | ₩34,147 | ₩36,878 | ₩33,584 | ₩35,847 | +4.98% | 15.7만 |
|---|
| 2026.02.06 | ₩33,758 | ₩34,548 | ₩32,995 | ₩34,106 | +1.03% | 23.4만 |
|---|
| 2026.02.05 | ₩33,986 | ₩34,615 | ₩31,736 | ₩32,205 | -5.24% | 32만 |
|---|
| 2026.02.04 | ₩39,998 | ₩39,998 | ₩34,011 | ₩35,258 | -11.85% | 32.1만 |
|---|
| 2026.02.03 | ₩42,127 | ₩43,185 | ₩39,315 | ₩40,668 | -3.46% | 43.5만 |
|---|
| 2026.02.02 | ₩38,512 | ₩38,753 | ₩37,334 | ₩37,642 | -2.26% | 25.3만 |
|---|
| 2026.01.30 | ₩38,499 | ₩39,101 | ₩37,280 | ₩37,802 | -1.81% | 23.2만 |
|---|
| 2026.01.29 | ₩41,431 | ₩41,431 | ₩37,963 | ₩39,315 | -5.11% | 38.3만 |
|---|
| 2026.01.28 | ₩43,560 | ₩43,560 | ₩41,177 | ₩41,177 | -5.47% | 37.6만 |
|---|
| 2026.01.27 | ₩44,457 | ₩45,060 | ₩43,560 | ₩43,748 | -1.60% | 19.2만 |
|---|
| 2026.01.26 | ₩44,551 | ₩45,515 | ₩44,464 | ₩44,578 | +0.06% | 12.9만 |
|---|
| 2026.01.23 | ₩44,471 | ₩46,198 | ₩44,471 | ₩45,663 | +2.68% | 15.2만 |
|---|
| 2026.01.22 | ₩45,770 | ₩45,770 | ₩44,096 | ₩44,457 | -2.87% | 16.7만 |
|---|
| 2026.01.21 | ₩45,060 | ₩45,731 | ₩42,877 | ₩44,257 | -1.78% | 23.9만 |
|---|
| 2026.01.20 | ₩45,127 | ₩46,399 | ₩44,518 | ₩45,395 | +0.59% | 28.5만 |
|---|
| 2026.01.16 | ₩49,158 | ₩50,363 | ₩46,426 | ₩46,787 | -4.82% | 45.6만 |
|---|
| 2026.01.15 | ₩49,519 | ₩49,867 | ₩48,568 | ₩48,649 | -1.76% | 15.1만 |
|---|
| 2026.01.14 | ₩48,997 | ₩50,189 | ₩47,627 | ₩49,171 | +0.36% | 27.1만 |
|---|
| 2026.01.13 | ₩49,412 | ₩50,028 | ₩48,459 | ₩49,037 | -0.76% | 27.5만 |
|---|
| 2026.01.12 | ₩49,211 | ₩50,497 | ₩48,649 | ₩49,412 | +0.41% | 21.4만 |
|---|
| 2026.01.09 | ₩49,051 | ₩49,559 | ₩48,274 | ₩49,158 | +0.22% | 20만 |
|---|
| 2026.01.08 | ₩51,715 | ₩51,737 | ₩48,187 | ₩49,292 | -4.69% | 21.4만 |
|---|
| 2026.01.07 | ₩49,720 | ₩52,413 | ₩49,278 | ₩50,550 | +1.67% | 19.6만 |
|---|
| 2026.01.06 | ₩48,595 | ₩50,082 | ₩48,354 | ₩50,028 | +2.95% | 16.5만 |
|---|
| 2026.01.05 | ₩48,327 | ₩48,662 | ₩47,390 | ₩48,327 | 0.00% | 22만 |
|---|
| 2026.01.02 | ₩51,153 | ₩51,454 | ₩46,171 | ₩46,975 | -8.17% | 43.2만 |
|---|
| 2025.12.31 | ₩51,233 | ₩51,233 | ₩49,827 | ₩50,001 | -2.40% | 20.1만 |
|---|
| 2025.12.30 | ₩52,291 | ₩52,513 | ₩51,153 | ₩51,206 | -2.07% | 25.1만 |
|---|
| 2025.12.29 | ₩52,934 | ₩53,307 | ₩52,217 | ₩52,385 | -1.04% | 25.2만 |
|---|
| 2025.12.26 | ₩56,777 | ₩57,313 | ₩54,568 | ₩54,902 | -3.30% | 30.5만 |
|---|
| 2025.12.24 | ₩56,308 | ₩56,898 | ₩56,196 | ₩56,603 | +0.52% | 9.2만 |
|---|
| 2025.12.23 | ₩55,799 | ₩57,005 | ₩55,695 | ₩56,536 | +1.32% | 20.2만 |
|---|
| 2025.12.22 | ₩56,938 | ₩58,250 | ₩56,107 | ₩56,322 | -1.08% | 25.4만 |
|---|
| 2025.12.19 | ₩54,875 | ₩57,661 | ₩54,762 | ₩56,951 | +3.78% | 59.6만 |
|---|
| 2025.12.18 | ₩53,403 | ₩54,969 | ₩52,930 | ₩53,938 | +1.00% | 26.6만 |
|---|
| 2025.12.17 | ₩55,143 | ₩55,465 | ₩51,407 | ₩51,434 | -6.73% | 24.5만 |
|---|
| 2025.12.16 | ₩53,135 | ₩55,458 | ₩52,626 | ₩55,003 | +3.52% | 23.2만 |
|---|
| 2025.12.15 | ₩54,260 | ₩55,331 | ₩53,590 | ₩53,644 | -1.14% | 16.1만 |
|---|
| 2025.12.12 | ₩55,291 | ₩55,371 | ₩52,465 | ₩54,728 | -1.02% | 27.6만 |
|---|
| 2025.12.11 | ₩55,438 | ₩56,094 | ₩53,295 | ₩55,974 | +0.97% | 17.2만 |
|---|
| 2025.12.10 | ₩54,929 | ₩56,911 | ₩54,361 | ₩56,241 | +2.39% | 23.7만 |
|---|
| 2025.12.09 | ₩53,389 | ₩54,286 | ₩53,080 | ₩53,831 | +0.83% | 17.1만 |
|---|
| 2025.12.08 | ₩54,233 | ₩54,621 | ₩53,228 | ₩53,670 | -1.04% | 14.2만 |
|---|
| 2025.12.05 | ₩53,603 | ₩54,902 | ₩53,160 | ₩54,902 | +2.42% | 18만 |
|---|
| 2025.12.04 | ₩52,679 | ₩53,563 | ₩52,050 | ₩53,175 | +0.94% | 12만 |
|---|
| 2025.12.03 | ₩50,604 | ₩52,827 | ₩50,262 | ₩52,827 | +4.39% | 11.8만 |
|---|
| 2025.12.02 | ₩50,483 | ₩52,586 | ₩50,470 | ₩50,885 | +0.80% | 15.2만 |
|---|
| 2025.12.01 | ₩49,051 | ₩50,282 | ₩48,073 | ₩49,841 | +1.61% | 16.4만 |
|---|
| 2025.11.28 | ₩50,323 | ₩50,577 | ₩49,660 | ₩50,470 | +0.29% | 13.3만 |
|---|
| 2025.11.26 | ₩49,961 | ₩50,416 | ₩48,823 | ₩49,626 | -0.67% | 21.8만 |
|---|
| 2025.11.25 | ₩47,497 | ₩49,198 | ₩46,319 | ₩48,796 | +2.73% | 23.1만 |
|---|
| 2025.11.24 | ₩46,560 | ₩49,332 | ₩46,346 | ₩48,435 | +4.03% | 34.1만 |
|---|
| 2025.11.21 | ₩46,546 | ₩47,517 | ₩43,667 | ₩46,279 | -0.58% | 51.1만 |
|---|
| 2025.11.20 | ₩52,291 | ₩53,563 | ₩46,158 | ₩46,828 | -10.45% | 42.7만 |
|---|
| 2025.11.19 | ₩51,126 | ₩51,688 | ₩49,211 | ₩50,041 | -2.12% | 26.4만 |
|---|
| 2025.11.18 | ₩51,407 | ₩52,813 | ₩50,349 | ₩51,032 | -0.73% | 27.4만 |
|---|
| 2025.11.17 | ₩52,238 | ₩53,563 | ₩51,153 | ₩52,479 | +0.46% | 29.4만 |
|---|
| 2025.11.14 | ₩50,912 | ₩55,070 | ₩50,256 | ₩53,844 | +5.76% | 49.3만 |
|---|
| 2025.11.13 | ₩56,603 | ₩57,299 | ₩52,827 | ₩53,349 | -5.75% | 42.2만 |
|---|
| 2025.11.12 | ₩60,366 | ₩60,366 | ₩56,433 | ₩57,755 | -4.33% | 28.3만 |
|---|
| 2025.11.11 | ₩60,714 | ₩61,061 | ₩58,678 | ₩60,366 | -0.57% | 21만 |
|---|
| 2025.11.10 | ₩58,237 | ₩61,705 | ₩57,647 | ₩61,370 | +5.38% | 45.9만 |
|---|
| 2025.11.07 | ₩54,005 | ₩57,037 | ₩53,028 | ₩56,509 | +4.64% | 64.9만 |
|---|
| 2025.11.06 | ₩60,928 | ₩61,865 | ₩55,317 | ₩55,572 | -8.79% | 70.3만 |
|---|
| 2025.11.05 | ₩61,437 | ₩61,437 | ₩57,996 | ₩60,875 | -0.92% | 33.4만 |
|---|
| 2025.11.04 | ₩61,598 | ₩63,606 | ₩59,763 | ₩61,718 | +0.20% | 79.2만 |
|---|
| 2025.11.03 | ₩67,570 | ₩68,159 | ₩65,668 | ₩68,159 | +0.87% | 56만 |
|---|
| 2025.10.31 | ₩65,936 | ₩67,838 | ₩65,441 | ₩66,418 | +0.73% | 55.1만 |
|---|
| 2025.10.30 | ₩65,602 | ₩66,108 | ₩63,941 | ₩64,490 | -1.69% | 37.4만 |
|---|
| 2025.10.29 | ₩62,723 | ₩66,137 | ₩62,554 | ₩65,668 | +4.70% | 51.5만 |
|---|
| 2025.10.28 | ₩62,535 | ₩63,004 | ₩61,101 | ₩62,160 | -0.60% | 38.7만 |
|---|
| 2025.10.27 | ₩62,160 | ₩63,432 | ₩61,571 | ₩62,053 | -0.17% | 43.5만 |
|---|
| 2025.10.24 | ₩60,955 | ₩62,133 | ₩60,942 | ₩61,544 | +0.97% | 53.4만 |
|---|
| 2025.10.23 | ₩58,009 | ₩60,379 | ₩58,009 | ₩60,111 | +3.62% | 20.9만 |
|---|
| 2025.10.22 | ₩60,607 | ₩60,607 | ₩55,625 | ₩58,063 | -4.20% | 37.2만 |
|---|
| 2025.10.21 | ₩60,272 | ₩60,727 | ₩59,254 | ₩60,366 | +0.16% | 19.6만 |
|---|
| 2025.10.20 | ₩59,870 | ₩60,995 | ₩58,786 | ₩60,593 | +1.21% | 25.7만 |
|---|
| 2025.10.17 | ₩59,843 | ₩61,780 | ₩58,719 | ₩60,393 | +0.92% | 39.2만 |
|---|
| 2025.10.16 | ₩61,852 | ₩63,097 | ₩59,669 | ₩60,459 | -2.25% | 23만 |
|---|
| 2025.10.15 | ₩61,598 | ₩62,937 | ₩59,434 | ₩60,875 | -1.17% | 19.8만 |
|---|
| 2025.10.14 | ₩59,576 | ₩62,133 | ₩57,286 | ₩60,915 | +2.25% | 20.3만 |
|---|
| 2025.10.13 | ₩62,187 | ₩62,262 | ₩59,750 | ₩61,250 | -1.51% | 21.3만 |
|---|
| 2025.10.10 | ₩64,704 | ₩65,160 | ₩60,259 | ₩60,259 | -6.87% | 44만 |
|---|