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 | ₩35,538 | ₩37,349 | ₩35,109 | ₩37,215 | +4.72% | 21.9만 |
| 2026.10.08 | ₩35,002 | ₩36,209 | ₩34,546 | ₩35,203 | +0.57% | 10.7만 |
| 2026.10.07 | ₩33,855 | ₩34,251 | ₩33,399 | ₩34,184 | +0.97% | 6.5만 |
| 2026.10.06 | ₩33,527 | ₩34,197 | ₩33,500 | ₩33,728 | +0.60% | 19.1만 |
| 2026.10.05 | ₩33,379 | ₩33,862 | ₩32,856 | ₩33,191 | -0.56% | 15.2만 |
| 2026.10.02 | ₩34,345 | ₩34,767 | ₩33,487 | ₩33,607 | -2.15% | 28.1만 |
| 2026.10.01 | ₩33,594 | ₩34,170 | ₩33,245 | ₩33,822 | +0.68% | 8.4만 |
| 2026.09.30 | ₩33,326 | ₩34,016 | ₩33,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,178 |
| -0.44% |
| 7.2만 |
| 2026.09.29 | ₩33,460 | ₩33,473 | ₩32,829 | ₩33,232 | -0.68% | 5.2만 |
|---|
| 2026.09.28 | ₩33,191 | ₩33,862 | ₩32,856 | ₩33,326 | +0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩34,895 | ₩35,136 | ₩34,197 | ₩34,264 | -1.81% | 11.2만 |
|---|
| 2026.09.24 | ₩34,010 | ₩35,163 | ₩34,010 | ₩34,848 | +2.46% | 8.3만 |
|---|
| 2026.09.23 | ₩33,513 | ₩35,068 | ₩32,930 | ₩34,653 | +3.40% | 18.6만 |
|---|
| 2026.09.22 | ₩33,057 | ₩33,326 | ₩32,655 | ₩33,232 | +0.53% | 10.8만 |
|---|
| 2026.09.21 | ₩31,716 | ₩32,870 | ₩31,596 | ₩32,749 | +3.26% | 20.5만 |
|---|
| 2026.09.18 | ₩31,810 | ₩31,958 | ₩30,744 | ₩31,810 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩31,730 | ₩31,958 | ₩30,938 | ₩31,676 | -0.17% | 9.2만 |
|---|
| 2026.09.16 | ₩30,711 | ₩31,287 | ₩30,134 | ₩31,180 | +1.53% | 8.4만 |
|---|
| 2026.09.15 | ₩30,483 | ₩31,703 | ₩30,234 | ₩30,845 | +1.19% | 21.6만 |
|---|
| 2026.09.14 | ₩29,986 | ₩31,193 | ₩29,638 | ₩30,965 | +3.26% | 13.7만 |
|---|
| 2026.09.11 | ₩30,080 | ₩30,375 | ₩29,584 | ₩29,960 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩30,469 | ₩30,469 | ₩29,423 | ₩29,691 | -2.55% | 12만 |
|---|
| 2026.09.09 | ₩30,804 | ₩30,952 | ₩30,295 | ₩30,496 | -1.00% | 13.3만 |
|---|
| 2026.09.08 | ₩31,381 | ₩31,589 | ₩30,643 | ₩30,724 | -2.09% | 9.2만 |
|---|
| 2026.09.04 | ₩33,084 | ₩33,339 | ₩31,824 | ₩31,985 | -3.32% | 20.8만 |
|---|
| 2026.09.03 | ₩31,488 | ₩34,466 | ₩31,488 | ₩33,835 | +7.45% | 19.7만 |
|---|
| 2026.09.02 | ₩32,977 | ₩32,977 | ₩30,107 | ₩30,938 | -6.18% | 23.5만 |
|---|
| 2026.09.01 | ₩33,956 | ₩34,653 | ₩33,138 | ₩33,138 | -2.41% | 10.8만 |
|---|
| 2026.08.31 | ₩34,050 | ₩35,015 | ₩34,050 | ₩34,680 | +1.85% | 9.8만 |
|---|
| 2026.08.28 | ₩34,895 | ₩35,525 | ₩34,641 | ₩35,029 | +0.38% | 13.8만 |
|---|
| 2026.08.27 | ₩33,500 | ₩35,203 | ₩33,446 | ₩34,948 | +4.32% | 21.2만 |
|---|
| 2026.08.26 | ₩31,716 | ₩33,326 | ₩31,274 | ₩33,191 | +4.65% | 13.2만 |
|---|
| 2026.08.25 | ₩32,736 | ₩33,647 | ₩31,944 | ₩31,971 | -2.34% | 18.8만 |
|---|
| 2026.08.24 | ₩33,151 | ₩33,393 | ₩31,891 | ₩32,709 | -1.33% | 25.5만 |
|---|
| 2026.08.21 | ₩32,883 | ₩34,559 | ₩32,373 | ₩33,956 | +3.26% | 53.1만 |
|---|
| 2026.08.20 | ₩33,165 | ₩33,165 | ₩32,360 | ₩32,615 | -1.66% | 12.6만 |
|---|
| 2026.08.19 | ₩32,226 | ₩33,259 | ₩31,917 | ₩32,910 | +2.12% | 9.6만 |
|---|
| 2026.08.18 | ₩32,226 | ₩32,923 | ₩31,759 | ₩32,092 | -0.42% | 8.6만 |
|---|
| 2026.08.17 | ₩32,736 | ₩33,225 | ₩32,373 | ₩32,373 | -1.11% | 14.7만 |
|---|
| 2026.08.14 | ₩34,291 | ₩34,559 | ₩33,124 | ₩33,124 | -3.40% | 10만 |
|---|
| 2026.08.13 | ₩32,749 | ₩34,559 | ₩32,749 | ₩34,291 | +4.71% | 11.1만 |
|---|
| 2026.08.12 | ₩32,990 | ₩33,326 | ₩31,985 | ₩32,494 | -1.50% | 14.2만 |
|---|
| 2026.08.11 | ₩33,218 | ₩34,090 | ₩33,004 | ₩33,406 | +0.57% | 12.8만 |
|---|
| 2026.08.10 | ₩32,239 | ₩34,472 | ₩32,239 | ₩33,433 | +3.70% | 24.4만 |
|---|
| 2026.08.07 | ₩30,194 | ₩33,031 | ₩30,194 | ₩32,950 | +9.13% | 20.9만 |
|---|
| 2026.08.06 | ₩28,860 | ₩29,933 | ₩28,860 | ₩29,463 | +2.09% | 6.3만 |
|---|
| 2026.08.05 | ₩30,697 | ₩31,718 | ₩29,973 | ₩29,973 | -2.36% | 26.4만 |
|---|
| 2026.08.04 | ₩27,063 | ₩31,342 | ₩26,821 | ₩31,046 | +14.72% | 47.6만 |
|---|
| 2026.08.03 | ₩23,040 | ₩23,187 | ₩22,530 | ₩22,905 | -0.58% | 24.6만 |
|---|
| 2026.07.31 | ₩22,610 | ₩22,624 | ₩21,792 | ₩22,624 | +0.06% | 22.6만 |
|---|
| 2026.07.30 | ₩22,289 | ₩22,664 | ₩21,980 | ₩22,409 | +0.54% | 11.5만 |
|---|
| 2026.07.29 | ₩22,838 | ₩23,428 | ₩22,450 | ₩22,530 | -1.35% | 8.5만 |
|---|
| 2026.07.28 | ₩23,268 | ₩23,462 | ₩21,430 | ₩22,704 | -2.42% | 19.8만 |
|---|
| 2026.07.27 | ₩23,080 | ₩24,609 | ₩23,080 | ₩24,421 | +5.81% | 12.4만 |
|---|
| 2026.07.24 | ₩23,127 | ₩23,348 | ₩22,679 | ₩22,946 | -0.78% | 16.1만 |
|---|
| 2026.07.23 | ₩23,482 | ₩23,482 | ₩22,423 | ₩23,040 | -1.88% | 11.3만 |
|---|
| 2026.07.22 | ₩24,944 | ₩25,065 | ₩22,999 | ₩23,321 | -6.51% | 15만 |
|---|
| 2026.07.21 | ₩25,158 | ₩25,521 | ₩24,877 | ₩25,051 | -0.43% | 10.6만 |
|---|
| 2026.07.20 | ₩24,595 | ₩25,950 | ₩24,595 | ₩25,588 | +4.03% | 13.2만 |
|---|
| 2026.07.17 | ₩25,145 | ₩25,762 | ₩24,542 | ₩25,266 | +0.48% | 13.2만 |
|---|
| 2026.07.16 | ₩25,467 | ₩25,775 | ₩24,475 | ₩25,775 | +1.21% | 11만 |
|---|
| 2026.07.15 | ₩26,218 | ₩26,218 | ₩25,413 | ₩25,668 | -2.10% | 11.9만 |
|---|
| 2026.07.14 | ₩23,656 | ₩26,030 | ₩23,133 | ₩25,612 | +8.27% | 23.6만 |
|---|
| 2026.07.13 | ₩24,139 | ₩24,890 | ₩23,952 | ₩24,729 | +2.44% | 17.1만 |
|---|
| 2026.07.10 | ₩25,427 | ₩25,614 | ₩24,179 | ₩24,461 | -3.80% | 9.2만 |
|---|
| 2026.07.09 | ₩24,676 | ₩24,957 | ₩23,965 | ₩24,930 | +1.03% | 11.5만 |
|---|
| 2026.07.08 | ₩24,890 | ₩25,668 | ₩24,394 | ₩25,614 | +2.91% | 13.3만 |
|---|
| 2026.07.07 | ₩26,084 | ₩27,170 | ₩25,628 | ₩26,124 | +0.15% | 27.3만 |
|---|
| 2026.07.06 | ₩24,582 | ₩26,056 | ₩24,407 | ₩25,789 | +4.91% | 14.3만 |
|---|
| 2026.07.02 | ₩25,212 | ₩25,856 | ₩24,884 | ₩25,118 | -0.37% | 22.6만 |
|---|
| 2026.07.01 | ₩23,415 | ₩24,857 | ₩22,969 | ₩24,327 | +3.89% | 20.7만 |
|---|
| 2026.06.30 | ₩22,275 | ₩22,691 | ₩21,792 | ₩22,208 | -0.30% | 8.7만 |
|---|
| 2026.06.29 | ₩22,101 | ₩22,718 | ₩21,806 | ₩22,034 | -0.30% | 12.8만 |
|---|
| 2026.06.26 | ₩20,706 | ₩21,886 | ₩20,639 | ₩21,591 | +4.27% | 19.3만 |
|---|
| 2026.06.25 | ₩21,229 | ₩21,484 | ₩20,116 | ₩20,331 | -4.23% | 22.4만 |
|---|
| 2026.06.24 | ₩21,846 | ₩22,825 | ₩21,524 | ₩21,739 | -0.49% | 20.6만 |
|---|
| 2026.06.23 | ₩23,281 | ₩23,536 | ₩22,436 | ₩22,530 | -3.23% | 21.9만 |
|---|
| 2026.06.22 | ₩24,810 | ₩25,427 | ₩23,133 | ₩23,281 | -6.16% | 34.6만 |
|---|
| 2026.06.18 | ₩26,070 | ₩26,171 | ₩24,756 | ₩25,480 | -2.26% | 16.1만 |
|---|
| 2026.06.17 | ₩26,285 | ₩27,370 | ₩25,923 | ₩26,017 | -1.02% | 24.3만 |
|---|
| 2026.06.16 | ₩26,795 | ₩27,036 | ₩25,856 | ₩26,634 | -0.60% | 14.2만 |
|---|
| 2026.06.15 | ₩25,936 | ₩27,103 | ₩25,896 | ₩27,063 | +4.34% | 21만 |
|---|
| 2026.06.12 | ₩26,419 | ₩26,473 | ₩25,255 | ₩25,507 | -3.45% | 18.2만 |
|---|
| 2026.06.11 | ₩25,990 | ₩26,419 | ₩25,427 | ₩26,379 | +1.50% | 13만 |
|---|
| 2026.06.10 | ₩25,990 | ₩26,821 | ₩25,856 | ₩26,124 | +0.52% | 16.2만 |
|---|
| 2026.06.09 | ₩27,438 | ₩27,747 | ₩25,480 | ₩26,620 | -2.98% | 27.6만 |
|---|
| 2026.06.08 | ₩27,492 | ₩27,948 | ₩27,385 | ₩27,572 | +0.29% | 10.6만 |
|---|
| 2026.06.05 | ₩29,356 | ₩29,504 | ₩27,546 | ₩27,881 | -5.03% | 18.6만 |
|---|
| 2026.06.04 | ₩30,643 | ₩30,670 | ₩29,141 | ₩29,571 | -3.50% | 17.3만 |
|---|
| 2026.06.03 | ₩31,488 | ₩31,877 | ₩29,369 | ₩29,584 | -6.05% | 22.8만 |
|---|
| 2026.06.02 | ₩33,527 | ₩33,808 | ₩31,555 | ₩32,092 | -4.28% | 17.3만 |
|---|
| 2026.06.01 | ₩34,197 | ₩35,042 | ₩33,165 | ₩34,291 | +0.27% | 22.6만 |
|---|
| 2026.05.29 | ₩31,515 | ₩33,862 | ₩31,003 | ₩33,647 | +6.77% | 42.3만 |
|---|
| 2026.05.28 | ₩27,653 | ₩30,295 | ₩27,653 | ₩30,268 | +9.46% | 29.9만 |
|---|
| 2026.05.27 | ₩27,894 | ₩28,364 | ₩27,358 | ₩27,519 | -1.35% | 13.2만 |
|---|
| 2026.05.26 | ₩28,491 | ₩29,101 | ₩27,815 | ₩28,551 | +0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩29,141 | ₩29,463 | ₩28,323 | ₩28,873 | -0.92% | 18.4만 |
|---|
| 2026.05.21 | ₩28,753 | ₩29,356 | ₩28,672 | ₩29,048 | +1.03% | 15.8만 |
|---|
| 2026.05.20 | ₩28,297 | ₩29,021 | ₩27,867 | ₩28,967 | +2.37% | 14.4만 |
|---|
| 2026.05.19 | ₩28,310 | ₩29,034 | ₩28,136 | ₩28,565 | +0.90% | 13.9만 |
|---|
| 2026.05.18 | ₩27,827 | ₩28,699 | ₩27,572 | ₩28,498 | +2.41% | 10.3만 |
|---|
| 2026.05.15 | ₩28,176 | ₩28,880 | ₩28,095 | ₩28,404 | +0.81% | 18.7만 |
|---|
| 2026.05.14 | ₩27,358 | ₩28,598 | ₩27,358 | ₩28,390 | +3.77% | 22.3만 |
|---|
| 2026.05.13 | ₩28,665 | ₩29,141 | ₩27,157 | ₩27,532 | -3.95% | 33.3만 |
|---|
| 2026.05.12 | ₩29,101 | ₩29,343 | ₩28,390 | ₩29,061 | -0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩28,726 | ₩29,249 | ₩28,203 | ₩29,209 | +1.68% | 26.2만 |
|---|
| 2026.05.08 | ₩29,470 | ₩29,866 | ₩28,592 | ₩29,799 | +1.11% | 24.8만 |
|---|
| 2026.05.07 | ₩29,101 | ₩30,597 | ₩29,088 | ₩29,678 | +1.98% | 22.7만 |
|---|
| 2026.05.06 | ₩28,873 | ₩29,276 | ₩28,136 | ₩28,779 | -0.33% | 24.7만 |
|---|
| 2026.05.05 | ₩30,845 | ₩31,166 | ₩29,095 | ₩29,329 | -4.91% | 33.4만 |
|---|
| 2026.05.04 | ₩32,360 | ₩32,977 | ₩31,787 | ₩32,145 | -0.66% | 16.9만 |
|---|
| 2026.05.01 | ₩31,462 | ₩32,400 | ₩31,099 | ₩31,757 | +0.94% | 12.8만 |
|---|
| 2026.04.30 | ₩30,348 | ₩30,771 | ₩29,906 | ₩30,576 | +0.75% | 12만 |
|---|
| 2026.04.29 | ₩30,925 | ₩30,952 | ₩29,336 | ₩30,040 | -2.86% | 15.6만 |
|---|
| 2026.04.28 | ₩31,247 | ₩31,728 | ₩30,885 | ₩31,153 | -0.30% | 14.5만 |
|---|
| 2026.04.27 | ₩30,965 | ₩32,065 | ₩30,925 | ₩31,542 | +1.86% | 10.8만 |
|---|
| 2026.04.24 | ₩31,971 | ₩32,065 | ₩30,859 | ₩31,891 | -0.25% | 17.1만 |
|---|
| 2026.04.23 | ₩33,835 | ₩33,849 | ₩31,180 | ₩31,448 | -7.06% | 20.3만 |
|---|
| 2026.04.22 | ₩33,232 | ₩34,586 | ₩33,191 | ₩34,466 | +3.71% | 12.5만 |
|---|
| 2026.04.21 | ₩33,004 | ₩33,795 | ₩32,306 | ₩32,642 | -1.10% | 13만 |
|---|
| 2026.04.20 | ₩32,454 | ₩33,124 | ₩32,259 | ₩32,709 | +0.79% | 19.7만 |
|---|
| 2026.04.17 | ₩32,749 | ₩33,527 | ₩32,246 | ₩33,151 | +1.23% | 30만 |
|---|
| 2026.04.16 | ₩32,320 | ₩32,481 | ₩31,260 | ₩32,159 | -0.50% | 26.2만 |
|---|
| 2026.04.15 | ₩30,536 | ₩32,049 | ₩30,087 | ₩31,971 | +4.70% | 17.2만 |
|---|
| 2026.04.14 | ₩29,839 | ₩30,845 | ₩29,812 | ₩30,281 | +1.48% | 17.2만 |
|---|
| 2026.04.13 | ₩28,699 | ₩29,866 | ₩28,522 | ₩29,276 | +2.01% | 18.1만 |
|---|
| 2026.04.10 | ₩28,833 | ₩28,927 | ₩27,159 | ₩28,525 | -1.07% | 39만 |
|---|
| 2026.04.09 | ₩32,226 | ₩32,226 | ₩28,813 | ₩29,383 | -8.82% | 36.9만 |
|---|
| 2026.04.08 | ₩36,102 | ₩36,437 | ₩31,736 | ₩32,199 | -10.81% | 32.4만 |
|---|
| 2026.04.07 | ₩33,822 | ₩34,801 | ₩33,197 | ₩34,626 | +2.38% | 8.7만 |
|---|
| 2026.04.06 | ₩34,010 | ₩34,868 | ₩33,808 | ₩34,103 | +0.28% | 13만 |
|---|
| 2026.04.02 | ₩33,191 | ₩34,600 | ₩32,400 | ₩34,600 | +4.24% | 17.4만 |
|---|
| 2026.04.01 | ₩34,211 | ₩34,557 | ₩33,527 | ₩34,036 | -0.51% | 9.2만 |
|---|
| 2026.03.31 | ₩32,199 | ₩34,425 | ₩31,998 | ₩34,010 | +5.62% | 19.7만 |
|---|
| 2026.03.30 | ₩33,259 | ₩33,366 | ₩31,368 | ₩31,582 | -5.04% | 20.7만 |
|---|
| 2026.03.27 | ₩34,170 | ₩34,506 | ₩33,104 | ₩33,540 | -1.84% | 12.9만 |
|---|
| 2026.03.26 | ₩36,611 | ₩36,611 | ₩34,734 | ₩34,734 | -5.13% | 15.2만 |
|---|
| 2026.03.25 | ₩37,912 | ₩38,368 | ₩36,906 | ₩36,946 | -2.55% | 10.2만 |
|---|
| 2026.03.24 | ₩38,234 | ₩38,891 | ₩36,155 | ₩36,812 | -3.72% | 15.2만 |
|---|
| 2026.03.23 | ₩36,242 | ₩38,650 | ₩36,242 | ₩38,569 | +6.42% | 19.6만 |
|---|
| 2026.03.20 | ₩37,201 | ₩37,590 | ₩35,659 | ₩35,887 | -3.53% | 56.5만 |
|---|
| 2026.03.19 | ₩36,611 | ₩37,610 | ₩35,967 | ₩37,443 | +2.27% | 9.3만 |
|---|
| 2026.03.18 | ₩37,510 | ₩37,791 | ₩36,651 | ₩36,705 | -2.15% | 14.7만 |
|---|
| 2026.03.17 | ₩37,014 | ₩37,818 | ₩36,531 | ₩37,443 | +1.16% | 14.8만 |
|---|
| 2026.03.16 | ₩36,665 | ₩36,973 | ₩36,263 | ₩36,625 | -0.11% | 19.6만 |
|---|
| 2026.03.13 | ₩37,858 | ₩37,858 | ₩36,075 | ₩36,893 | -2.55% | 21.9만 |
|---|
| 2026.03.12 | ₩36,651 | ₩38,207 | ₩36,651 | ₩37,644 | +2.71% | 19.7만 |
|---|
| 2026.03.11 | ₩36,745 | ₩37,376 | ₩36,316 | ₩36,906 | +0.44% | 7.6만 |
|---|
| 2026.03.10 | ₩38,757 | ₩38,757 | ₩36,572 | ₩36,745 | -5.19% | 21.7만 |
|---|
| 2026.03.09 | ₩38,757 | ₩38,918 | ₩37,389 | ₩38,583 | -0.45% | 26.8만 |
|---|
| 2026.03.06 | ₩37,282 | ₩40,232 | ₩37,148 | ₩39,173 | +5.07% | 17만 |
|---|
| 2026.03.05 | ₩37,791 | ₩38,797 | ₩36,853 | ₩37,697 | -0.25% | 15.5만 |
|---|
| 2026.03.04 | ₩36,732 | ₩38,254 | ₩36,397 | ₩38,033 | +3.54% | 18.4만 |
|---|
| 2026.03.03 | ₩34,667 | ₩36,236 | ₩33,580 | ₩36,236 | +4.53% | 21.9만 |
|---|
| 2026.03.02 | ₩34,197 | ₩36,021 | ₩34,197 | ₩35,619 | +4.16% | 23.6만 |
|---|
| 2026.02.27 | ₩33,366 | ₩33,921 | ₩32,762 | ₩33,768 | +1.21% | 18.3만 |
|---|
| 2026.02.26 | ₩32,843 | ₩33,674 | ₩32,333 | ₩33,151 | +0.94% | 12.3만 |
|---|
| 2026.02.25 | ₩31,582 | ₩33,326 | ₩31,368 | ₩32,655 | +3.40% | 15.5만 |
|---|
| 2026.02.24 | ₩30,938 | ₩31,592 | ₩30,523 | ₩31,086 | +0.48% | 21.9만 |
|---|
| 2026.02.23 | ₩32,266 | ₩32,266 | ₩30,818 | ₩31,824 | -1.37% | 15.7만 |
|---|
| 2026.02.20 | ₩32,910 | ₩33,661 | ₩32,253 | ₩33,540 | +1.92% | 23.6만 |
|---|
| 2026.02.19 | ₩32,521 | ₩33,661 | ₩32,250 | ₩33,259 | +2.27% | 15.5만 |
|---|
| 2026.02.18 | ₩33,701 | ₩35,096 | ₩33,366 | ₩33,634 | -0.20% | 11.1만 |
|---|
| 2026.02.17 | ₩31,408 | ₩33,118 | ₩31,126 | ₩32,642 | +3.93% | 15.9만 |
|---|
| 2026.02.13 | ₩31,488 | ₩33,138 | ₩31,079 | ₩32,400 | +2.90% | 17.7만 |
|---|
| 2026.02.12 | ₩33,768 | ₩33,822 | ₩31,146 | ₩31,797 | -5.84% | 24.2만 |
|---|
| 2026.02.11 | ₩35,002 | ₩35,002 | ₩33,071 | ₩33,849 | -3.30% | 17.8만 |
|---|
| 2026.02.10 | ₩36,631 | ₩36,772 | ₩34,546 | ₩35,096 | -4.19% | 16만 |
|---|
| 2026.02.09 | ₩34,197 | ₩36,933 | ₩33,634 | ₩35,900 | +4.98% | 15.7만 |
|---|
| 2026.02.06 | ₩33,808 | ₩34,600 | ₩33,044 | ₩34,157 | +1.03% | 23.4만 |
|---|
| 2026.02.05 | ₩34,036 | ₩34,667 | ₩31,783 | ₩32,253 | -5.24% | 32만 |
|---|
| 2026.02.04 | ₩40,058 | ₩40,058 | ₩34,062 | ₩35,310 | -11.85% | 32.1만 |
|---|
| 2026.02.03 | ₩42,190 | ₩43,250 | ₩39,374 | ₩40,728 | -3.46% | 43.5만 |
|---|
| 2026.02.02 | ₩38,569 | ₩38,811 | ₩37,389 | ₩37,697 | -2.26% | 25.3만 |
|---|
| 2026.01.30 | ₩38,556 | ₩39,159 | ₩37,335 | ₩37,858 | -1.81% | 23.2만 |
|---|
| 2026.01.29 | ₩41,493 | ₩41,493 | ₩38,019 | ₩39,374 | -5.11% | 38.3만 |
|---|
| 2026.01.28 | ₩43,625 | ₩43,625 | ₩41,238 | ₩41,238 | -5.47% | 37.6만 |
|---|
| 2026.01.27 | ₩44,524 | ₩45,127 | ₩43,625 | ₩43,813 | -1.60% | 19.2만 |
|---|
| 2026.01.26 | ₩44,617 | ₩45,583 | ₩44,530 | ₩44,644 | +0.06% | 12.9만 |
|---|
| 2026.01.23 | ₩44,537 | ₩46,267 | ₩44,537 | ₩45,730 | +2.68% | 15.2만 |
|---|
| 2026.01.22 | ₩45,838 | ₩45,838 | ₩44,161 | ₩44,524 | -2.87% | 16.7만 |
|---|
| 2026.01.21 | ₩45,127 | ₩45,799 | ₩42,941 | ₩44,322 | -1.78% | 23.9만 |
|---|
| 2026.01.20 | ₩45,194 | ₩46,468 | ₩44,584 | ₩45,462 | +0.59% | 28.5만 |
|---|
| 2026.01.16 | ₩49,231 | ₩50,438 | ₩46,495 | ₩46,857 | -4.82% | 45.6만 |
|---|
| 2026.01.15 | ₩49,593 | ₩49,941 | ₩48,641 | ₩48,721 | -1.76% | 15.1만 |
|---|
| 2026.01.14 | ₩49,070 | ₩50,263 | ₩47,698 | ₩49,244 | +0.36% | 27.1만 |
|---|
| 2026.01.13 | ₩49,485 | ₩50,102 | ₩48,531 | ₩49,110 | -0.76% | 27.5만 |
|---|
| 2026.01.12 | ₩49,284 | ₩50,572 | ₩48,721 | ₩49,485 | +0.41% | 21.4만 |
|---|
| 2026.01.09 | ₩49,123 | ₩49,633 | ₩48,346 | ₩49,231 | +0.22% | 20만 |
|---|
| 2026.01.08 | ₩51,792 | ₩51,814 | ₩48,258 | ₩49,365 | -4.69% | 21.4만 |
|---|
| 2026.01.07 | ₩49,794 | ₩52,491 | ₩49,351 | ₩50,625 | +1.67% | 19.6만 |
|---|
| 2026.01.06 | ₩48,667 | ₩50,156 | ₩48,426 | ₩50,102 | +2.95% | 16.5만 |
|---|
| 2026.01.05 | ₩48,399 | ₩48,734 | ₩47,460 | ₩48,399 | 0.00% | 22만 |
|---|
| 2026.01.02 | ₩51,229 | ₩51,531 | ₩46,240 | ₩47,045 | -8.17% | 43.2만 |
|---|
| 2025.12.31 | ₩51,309 | ₩51,309 | ₩49,901 | ₩50,076 | -2.40% | 20.1만 |
|---|
| 2025.12.30 | ₩52,369 | ₩52,591 | ₩51,229 | ₩51,283 | -2.07% | 25.1만 |
|---|
| 2025.12.29 | ₩53,012 | ₩53,387 | ₩52,295 | ₩52,463 | -1.04% | 25.2만 |
|---|
| 2025.12.26 | ₩56,861 | ₩57,398 | ₩54,649 | ₩54,984 | -3.30% | 30.5만 |
|---|
| 2025.12.24 | ₩56,392 | ₩56,982 | ₩56,279 | ₩56,687 | +0.52% | 9.2만 |
|---|
| 2025.12.23 | ₩55,882 | ₩57,089 | ₩55,778 | ₩56,620 | +1.32% | 20.2만 |
|---|
| 2025.12.22 | ₩57,022 | ₩58,337 | ₩56,191 | ₩56,405 | -1.08% | 25.4만 |
|---|
| 2025.12.19 | ₩54,957 | ₩57,746 | ₩54,843 | ₩57,036 | +3.78% | 59.6만 |
|---|
| 2025.12.18 | ₩53,482 | ₩55,051 | ₩53,008 | ₩54,018 | +1.00% | 26.6만 |
|---|
| 2025.12.17 | ₩55,225 | ₩55,547 | ₩51,484 | ₩51,510 | -6.73% | 24.5만 |
|---|
| 2025.12.16 | ₩53,214 | ₩55,540 | ₩52,704 | ₩55,084 | +3.52% | 23.2만 |
|---|
| 2025.12.15 | ₩54,340 | ₩55,413 | ₩53,670 | ₩53,723 | -1.14% | 16.1만 |
|---|
| 2025.12.12 | ₩55,373 | ₩55,453 | ₩52,543 | ₩54,810 | -1.02% | 27.6만 |
|---|
| 2025.12.11 | ₩55,520 | ₩56,177 | ₩53,375 | ₩56,057 | +0.97% | 17.2만 |
|---|
| 2025.12.10 | ₩55,011 | ₩56,995 | ₩54,442 | ₩56,325 | +2.39% | 23.7만 |
|---|
| 2025.12.09 | ₩53,468 | ₩54,367 | ₩53,159 | ₩53,911 | +0.83% | 17.1만 |
|---|
| 2025.12.08 | ₩54,313 | ₩54,702 | ₩53,308 | ₩53,750 | -1.04% | 14.2만 |
|---|
| 2025.12.05 | ₩53,683 | ₩54,984 | ₩53,239 | ₩54,984 | +2.42% | 18만 |
|---|
| 2025.12.04 | ₩52,758 | ₩53,643 | ₩52,127 | ₩53,254 | +0.94% | 12만 |
|---|
| 2025.12.03 | ₩50,679 | ₩52,905 | ₩50,337 | ₩52,905 | +4.39% | 11.8만 |
|---|
| 2025.12.02 | ₩50,558 | ₩52,664 | ₩50,545 | ₩50,961 | +0.80% | 15.2만 |
|---|
| 2025.12.01 | ₩49,123 | ₩50,357 | ₩48,144 | ₩49,915 | +1.61% | 16.4만 |
|---|
| 2025.11.28 | ₩50,397 | ₩50,652 | ₩49,734 | ₩50,545 | +0.29% | 13.3만 |
|---|
| 2025.11.26 | ₩50,035 | ₩50,491 | ₩48,895 | ₩49,700 | -0.67% | 21.8만 |
|---|
| 2025.11.25 | ₩47,568 | ₩49,271 | ₩46,388 | ₩48,869 | +2.73% | 23.1만 |
|---|
| 2025.11.24 | ₩46,629 | ₩49,405 | ₩46,414 | ₩48,506 | +4.03% | 34.1만 |
|---|
| 2025.11.21 | ₩46,616 | ₩47,588 | ₩43,732 | ₩46,347 | -0.58% | 51.1만 |
|---|
| 2025.11.20 | ₩52,369 | ₩53,643 | ₩46,227 | ₩46,897 | -10.45% | 42.7만 |
|---|
| 2025.11.19 | ₩51,202 | ₩51,765 | ₩49,284 | ₩50,116 | -2.12% | 26.4만 |
|---|
| 2025.11.18 | ₩51,484 | ₩52,892 | ₩50,424 | ₩51,108 | -0.73% | 27.4만 |
|---|
| 2025.11.17 | ₩52,315 | ₩53,643 | ₩51,229 | ₩52,557 | +0.46% | 29.4만 |
|---|
| 2025.11.14 | ₩50,987 | ₩55,152 | ₩50,330 | ₩53,924 | +5.76% | 49.3만 |
|---|
| 2025.11.13 | ₩56,687 | ₩57,384 | ₩52,905 | ₩53,428 | -5.75% | 42.2만 |
|---|
| 2025.11.12 | ₩60,455 | ₩60,455 | ₩56,517 | ₩57,840 | -4.33% | 28.3만 |
|---|
| 2025.11.11 | ₩60,804 | ₩61,151 | ₩58,766 | ₩60,455 | -0.57% | 21만 |
|---|
| 2025.11.10 | ₩58,323 | ₩61,797 | ₩57,733 | ₩61,461 | +5.38% | 45.9만 |
|---|
| 2025.11.07 | ₩54,085 | ₩57,122 | ₩53,106 | ₩56,593 | +4.64% | 64.9만 |
|---|
| 2025.11.06 | ₩61,019 | ₩61,957 | ₩55,400 | ₩55,654 | -8.79% | 70.3만 |
|---|
| 2025.11.05 | ₩61,528 | ₩61,528 | ₩58,082 | ₩60,965 | -0.92% | 33.4만 |
|---|
| 2025.11.04 | ₩61,689 | ₩63,701 | ₩59,852 | ₩61,810 | +0.20% | 79.2만 |
|---|
| 2025.11.03 | ₩67,670 | ₩68,260 | ₩65,766 | ₩68,260 | +0.87% | 56만 |
|---|
| 2025.10.31 | ₩66,034 | ₩67,939 | ₩65,538 | ₩66,517 | +0.73% | 55.1만 |
|---|
| 2025.10.30 | ₩65,699 | ₩66,206 | ₩64,036 | ₩64,586 | -1.69% | 37.4만 |
|---|
| 2025.10.29 | ₩62,816 | ₩66,235 | ₩62,647 | ₩65,766 | +4.70% | 51.5만 |
|---|
| 2025.10.28 | ₩62,628 | ₩63,097 | ₩61,192 | ₩62,252 | -0.60% | 38.7만 |
|---|
| 2025.10.27 | ₩62,252 | ₩63,526 | ₩61,662 | ₩62,145 | -0.17% | 43.5만 |
|---|
| 2025.10.24 | ₩61,046 | ₩62,226 | ₩61,032 | ₩61,636 | +0.97% | 53.4만 |
|---|
| 2025.10.23 | ₩58,095 | ₩60,469 | ₩58,095 | ₩60,201 | +3.62% | 20.9만 |
|---|
| 2025.10.22 | ₩60,697 | ₩60,697 | ₩55,708 | ₩58,149 | -4.20% | 37.2만 |
|---|
| 2025.10.21 | ₩60,362 | ₩60,818 | ₩59,342 | ₩60,455 | +0.16% | 19.6만 |
|---|
| 2025.10.20 | ₩59,959 | ₩61,086 | ₩58,873 | ₩60,683 | +1.21% | 25.7만 |
|---|
| 2025.10.17 | ₩59,932 | ₩61,872 | ₩58,806 | ₩60,482 | +0.92% | 39.2만 |
|---|
| 2025.10.16 | ₩61,944 | ₩63,191 | ₩59,758 | ₩60,549 | -2.25% | 23만 |
|---|
| 2025.10.15 | ₩61,689 | ₩63,030 | ₩59,522 | ₩60,965 | -1.17% | 19.8만 |
|---|
| 2025.10.14 | ₩59,664 | ₩62,226 | ₩57,371 | ₩61,005 | +2.25% | 20.3만 |
|---|
| 2025.10.13 | ₩62,279 | ₩62,354 | ₩59,839 | ₩61,341 | -1.51% | 21.3만 |
|---|
| 2025.10.10 | ₩64,801 | ₩65,256 | ₩60,348 | ₩60,348 | -6.87% | 44만 |
|---|