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 | ₩35,511 | ₩37,320 | ₩35,082 | ₩37,186 | +4.72% | 21.9만 |
| 2026.10.08 | ₩34,975 | ₩36,181 | ₩34,519 | ₩35,176 | +0.57% | 10.7만 |
| 2026.10.07 | ₩33,829 | ₩34,224 | ₩33,373 | ₩34,157 | +0.97% | 6.5만 |
| 2026.10.06 | ₩33,501 | ₩34,171 | ₩33,474 | ₩33,702 | +0.60% | 19.1만 |
| 2026.10.05 | ₩33,353 | ₩33,836 | ₩32,830 | ₩33,165 | -0.56% | 15.2만 |
| 2026.10.02 | ₩34,318 | ₩34,740 | ₩33,460 | ₩33,581 | -2.15% | 28.1만 |
| 2026.10.01 | ₩33,567 | ₩34,144 | ₩33,219 | ₩33,795 | +0.68% | 8.4만 |
| 2026.09.30 | ₩33,299 | ₩33,990 | ₩33,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,152 |
| -0.44% |
| 7.2만 |
| 2026.09.29 | ₩33,434 | ₩33,447 | ₩32,804 | ₩33,206 | -0.68% | 5.2만 |
|---|
| 2026.09.28 | ₩33,165 | ₩33,836 | ₩32,830 | ₩33,299 | +0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩34,867 | ₩35,109 | ₩34,171 | ₩34,238 | -1.81% | 11.2만 |
|---|
| 2026.09.24 | ₩33,983 | ₩35,135 | ₩33,983 | ₩34,820 | +2.46% | 8.3만 |
|---|
| 2026.09.23 | ₩33,487 | ₩35,040 | ₩32,904 | ₩34,626 | +3.40% | 18.6만 |
|---|
| 2026.09.22 | ₩33,031 | ₩33,299 | ₩32,629 | ₩33,206 | +0.53% | 10.8만 |
|---|
| 2026.09.21 | ₩31,691 | ₩32,844 | ₩31,571 | ₩32,723 | +3.26% | 20.5만 |
|---|
| 2026.09.18 | ₩31,785 | ₩31,933 | ₩30,720 | ₩31,785 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩31,705 | ₩31,933 | ₩30,914 | ₩31,651 | -0.17% | 9.2만 |
|---|
| 2026.09.16 | ₩30,686 | ₩31,263 | ₩30,110 | ₩31,155 | +1.53% | 8.4만 |
|---|
| 2026.09.15 | ₩30,459 | ₩31,678 | ₩30,211 | ₩30,820 | +1.19% | 21.6만 |
|---|
| 2026.09.14 | ₩29,963 | ₩31,169 | ₩29,614 | ₩30,941 | +3.26% | 13.7만 |
|---|
| 2026.09.11 | ₩30,057 | ₩30,351 | ₩29,561 | ₩29,936 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩30,445 | ₩30,445 | ₩29,400 | ₩29,668 | -2.55% | 12만 |
|---|
| 2026.09.09 | ₩30,780 | ₩30,928 | ₩30,271 | ₩30,472 | -1.00% | 13.3만 |
|---|
| 2026.09.08 | ₩31,356 | ₩31,564 | ₩30,619 | ₩30,700 | -2.09% | 9.2만 |
|---|
| 2026.09.04 | ₩33,058 | ₩33,313 | ₩31,799 | ₩31,959 | -3.32% | 20.8만 |
|---|
| 2026.09.03 | ₩31,464 | ₩34,439 | ₩31,464 | ₩33,809 | +7.45% | 19.7만 |
|---|
| 2026.09.02 | ₩32,951 | ₩32,951 | ₩30,083 | ₩30,914 | -6.18% | 23.5만 |
|---|
| 2026.09.01 | ₩33,929 | ₩34,626 | ₩33,112 | ₩33,112 | -2.41% | 10.8만 |
|---|
| 2026.08.31 | ₩34,023 | ₩34,988 | ₩34,023 | ₩34,653 | +1.85% | 9.8만 |
|---|
| 2026.08.28 | ₩34,867 | ₩35,497 | ₩34,614 | ₩35,001 | +0.38% | 13.8만 |
|---|
| 2026.08.27 | ₩33,474 | ₩35,176 | ₩33,420 | ₩34,921 | +4.32% | 21.2만 |
|---|
| 2026.08.26 | ₩31,691 | ₩33,299 | ₩31,249 | ₩33,165 | +4.65% | 13.2만 |
|---|
| 2026.08.25 | ₩32,710 | ₩33,621 | ₩31,919 | ₩31,946 | -2.34% | 18.8만 |
|---|
| 2026.08.24 | ₩33,125 | ₩33,366 | ₩31,866 | ₩32,683 | -1.33% | 25.5만 |
|---|
| 2026.08.21 | ₩32,857 | ₩34,532 | ₩32,348 | ₩33,929 | +3.26% | 53.1만 |
|---|
| 2026.08.20 | ₩33,139 | ₩33,139 | ₩32,335 | ₩32,589 | -1.66% | 12.6만 |
|---|
| 2026.08.19 | ₩32,201 | ₩33,232 | ₩31,892 | ₩32,884 | +2.12% | 9.6만 |
|---|
| 2026.08.18 | ₩32,201 | ₩32,897 | ₩31,734 | ₩32,067 | -0.42% | 8.6만 |
|---|
| 2026.08.17 | ₩32,710 | ₩33,199 | ₩32,348 | ₩32,348 | -1.11% | 14.7만 |
|---|
| 2026.08.14 | ₩34,264 | ₩34,532 | ₩33,098 | ₩33,098 | -3.40% | 10만 |
|---|
| 2026.08.13 | ₩32,723 | ₩34,532 | ₩32,723 | ₩34,264 | +4.71% | 11.1만 |
|---|
| 2026.08.12 | ₩32,964 | ₩33,299 | ₩31,959 | ₩32,469 | -1.50% | 14.2만 |
|---|
| 2026.08.11 | ₩33,192 | ₩34,063 | ₩32,978 | ₩33,380 | +0.57% | 12.8만 |
|---|
| 2026.08.10 | ₩32,214 | ₩34,445 | ₩32,214 | ₩33,407 | +3.70% | 24.4만 |
|---|
| 2026.08.07 | ₩30,171 | ₩33,005 | ₩30,171 | ₩32,924 | +9.13% | 20.9만 |
|---|
| 2026.08.06 | ₩28,837 | ₩29,909 | ₩28,837 | ₩29,440 | +2.09% | 6.3만 |
|---|
| 2026.08.05 | ₩30,673 | ₩31,693 | ₩29,949 | ₩29,949 | -2.36% | 26.4만 |
|---|
| 2026.08.04 | ₩27,042 | ₩31,318 | ₩26,800 | ₩31,021 | +14.72% | 47.6만 |
|---|
| 2026.08.03 | ₩23,022 | ₩23,169 | ₩22,512 | ₩22,888 | -0.58% | 24.6만 |
|---|
| 2026.07.31 | ₩22,593 | ₩22,606 | ₩21,775 | ₩22,606 | +0.06% | 22.6만 |
|---|
| 2026.07.30 | ₩22,271 | ₩22,646 | ₩21,963 | ₩22,392 | +0.54% | 11.5만 |
|---|
| 2026.07.29 | ₩22,821 | ₩23,410 | ₩22,432 | ₩22,512 | -1.35% | 8.5만 |
|---|
| 2026.07.28 | ₩23,249 | ₩23,444 | ₩21,414 | ₩22,687 | -2.42% | 19.8만 |
|---|
| 2026.07.27 | ₩23,062 | ₩24,589 | ₩23,062 | ₩24,402 | +5.81% | 12.4만 |
|---|
| 2026.07.24 | ₩23,109 | ₩23,330 | ₩22,661 | ₩22,928 | -0.78% | 16.1만 |
|---|
| 2026.07.23 | ₩23,464 | ₩23,464 | ₩22,405 | ₩23,022 | -1.88% | 11.3만 |
|---|
| 2026.07.22 | ₩24,924 | ₩25,045 | ₩22,981 | ₩23,303 | -6.51% | 15만 |
|---|
| 2026.07.21 | ₩25,139 | ₩25,501 | ₩24,857 | ₩25,032 | -0.43% | 10.6만 |
|---|
| 2026.07.20 | ₩24,576 | ₩25,929 | ₩24,576 | ₩25,568 | +4.03% | 13.2만 |
|---|
| 2026.07.17 | ₩25,125 | ₩25,742 | ₩24,522 | ₩25,246 | +0.48% | 13.2만 |
|---|
| 2026.07.16 | ₩25,447 | ₩25,755 | ₩24,455 | ₩25,755 | +1.21% | 11만 |
|---|
| 2026.07.15 | ₩26,197 | ₩26,197 | ₩25,393 | ₩25,648 | -2.10% | 11.9만 |
|---|
| 2026.07.14 | ₩23,638 | ₩26,010 | ₩23,115 | ₩25,592 | +8.27% | 23.6만 |
|---|
| 2026.07.13 | ₩24,120 | ₩24,871 | ₩23,933 | ₩24,710 | +2.44% | 17.1만 |
|---|
| 2026.07.10 | ₩25,407 | ₩25,594 | ₩24,161 | ₩24,442 | -3.80% | 9.2만 |
|---|
| 2026.07.09 | ₩24,656 | ₩24,938 | ₩23,946 | ₩24,911 | +1.03% | 11.5만 |
|---|
| 2026.07.08 | ₩24,871 | ₩25,648 | ₩24,375 | ₩25,594 | +2.91% | 13.3만 |
|---|
| 2026.07.07 | ₩26,063 | ₩27,149 | ₩25,608 | ₩26,104 | +0.15% | 27.3만 |
|---|
| 2026.07.06 | ₩24,563 | ₩26,035 | ₩24,388 | ₩25,769 | +4.91% | 14.3만 |
|---|
| 2026.07.02 | ₩25,192 | ₩25,836 | ₩24,864 | ₩25,099 | -0.37% | 22.6만 |
|---|
| 2026.07.01 | ₩23,397 | ₩24,837 | ₩22,951 | ₩24,308 | +3.89% | 20.7만 |
|---|
| 2026.06.30 | ₩22,258 | ₩22,673 | ₩21,775 | ₩22,191 | -0.30% | 8.7만 |
|---|
| 2026.06.29 | ₩22,084 | ₩22,700 | ₩21,789 | ₩22,017 | -0.30% | 12.8만 |
|---|
| 2026.06.26 | ₩20,690 | ₩21,869 | ₩20,623 | ₩21,574 | +4.27% | 19.3만 |
|---|
| 2026.06.25 | ₩21,213 | ₩21,467 | ₩20,100 | ₩20,315 | -4.23% | 22.4만 |
|---|
| 2026.06.24 | ₩21,829 | ₩22,807 | ₩21,507 | ₩21,722 | -0.49% | 20.6만 |
|---|
| 2026.06.23 | ₩23,263 | ₩23,517 | ₩22,419 | ₩22,512 | -3.23% | 21.9만 |
|---|
| 2026.06.22 | ₩24,790 | ₩25,407 | ₩23,115 | ₩23,263 | -6.16% | 34.6만 |
|---|
| 2026.06.18 | ₩26,050 | ₩26,150 | ₩24,737 | ₩25,460 | -2.26% | 16.1만 |
|---|
| 2026.06.17 | ₩26,264 | ₩27,348 | ₩25,903 | ₩25,996 | -1.02% | 24.3만 |
|---|
| 2026.06.16 | ₩26,774 | ₩27,015 | ₩25,836 | ₩26,613 | -0.60% | 14.2만 |
|---|
| 2026.06.15 | ₩25,916 | ₩27,082 | ₩25,876 | ₩27,042 | +4.34% | 21만 |
|---|
| 2026.06.12 | ₩26,398 | ₩26,452 | ₩25,235 | ₩25,487 | -3.45% | 18.2만 |
|---|
| 2026.06.11 | ₩25,970 | ₩26,398 | ₩25,407 | ₩26,358 | +1.50% | 13만 |
|---|
| 2026.06.10 | ₩25,970 | ₩26,800 | ₩25,836 | ₩26,104 | +0.52% | 16.2만 |
|---|
| 2026.06.09 | ₩27,417 | ₩27,725 | ₩25,460 | ₩26,599 | -2.98% | 27.6만 |
|---|
| 2026.06.08 | ₩27,470 | ₩27,926 | ₩27,363 | ₩27,551 | +0.29% | 10.6만 |
|---|
| 2026.06.05 | ₩29,333 | ₩29,480 | ₩27,524 | ₩27,859 | -5.03% | 18.6만 |
|---|
| 2026.06.04 | ₩30,619 | ₩30,646 | ₩29,119 | ₩29,547 | -3.50% | 17.3만 |
|---|
| 2026.06.03 | ₩31,464 | ₩31,852 | ₩29,346 | ₩29,561 | -6.05% | 22.8만 |
|---|
| 2026.06.02 | ₩33,501 | ₩33,782 | ₩31,531 | ₩32,067 | -4.28% | 17.3만 |
|---|
| 2026.06.01 | ₩34,171 | ₩35,015 | ₩33,139 | ₩34,264 | +0.27% | 22.6만 |
|---|
| 2026.05.29 | ₩31,490 | ₩33,836 | ₩30,979 | ₩33,621 | +6.77% | 42.3만 |
|---|
| 2026.05.28 | ₩27,631 | ₩30,271 | ₩27,631 | ₩30,244 | +9.46% | 29.9만 |
|---|
| 2026.05.27 | ₩27,872 | ₩28,341 | ₩27,336 | ₩27,497 | -1.35% | 13.2만 |
|---|
| 2026.05.26 | ₩28,469 | ₩29,078 | ₩27,793 | ₩28,529 | +0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩29,119 | ₩29,440 | ₩28,301 | ₩28,851 | -0.92% | 18.4만 |
|---|
| 2026.05.21 | ₩28,730 | ₩29,333 | ₩28,650 | ₩29,025 | +1.03% | 15.8만 |
|---|
| 2026.05.20 | ₩28,274 | ₩28,998 | ₩27,846 | ₩28,944 | +2.37% | 14.4만 |
|---|
| 2026.05.19 | ₩28,288 | ₩29,011 | ₩28,114 | ₩28,542 | +0.90% | 13.9만 |
|---|
| 2026.05.18 | ₩27,805 | ₩28,676 | ₩27,551 | ₩28,475 | +2.41% | 10.3만 |
|---|
| 2026.05.15 | ₩28,154 | ₩28,857 | ₩28,073 | ₩28,382 | +0.81% | 18.7만 |
|---|
| 2026.05.14 | ₩27,336 | ₩28,576 | ₩27,336 | ₩28,368 | +3.77% | 22.3만 |
|---|
| 2026.05.13 | ₩28,643 | ₩29,119 | ₩27,135 | ₩27,511 | -3.95% | 33.3만 |
|---|
| 2026.05.12 | ₩29,078 | ₩29,320 | ₩28,368 | ₩29,038 | -0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩28,703 | ₩29,226 | ₩28,181 | ₩29,186 | +1.68% | 26.2만 |
|---|
| 2026.05.08 | ₩29,447 | ₩29,842 | ₩28,569 | ₩29,775 | +1.11% | 24.8만 |
|---|
| 2026.05.07 | ₩29,078 | ₩30,573 | ₩29,065 | ₩29,655 | +1.98% | 22.7만 |
|---|
| 2026.05.06 | ₩28,851 | ₩29,253 | ₩28,114 | ₩28,757 | -0.33% | 24.7만 |
|---|
| 2026.05.05 | ₩30,820 | ₩31,142 | ₩29,072 | ₩29,306 | -4.91% | 33.4만 |
|---|
| 2026.05.04 | ₩32,335 | ₩32,951 | ₩31,762 | ₩32,120 | -0.66% | 16.9만 |
|---|
| 2026.05.01 | ₩31,437 | ₩32,375 | ₩31,075 | ₩31,732 | +0.94% | 12.8만 |
|---|
| 2026.04.30 | ₩30,325 | ₩30,747 | ₩29,882 | ₩30,552 | +0.75% | 12만 |
|---|
| 2026.04.29 | ₩30,901 | ₩30,928 | ₩29,313 | ₩30,016 | -2.86% | 15.6만 |
|---|
| 2026.04.28 | ₩31,222 | ₩31,704 | ₩30,861 | ₩31,129 | -0.30% | 14.5만 |
|---|
| 2026.04.27 | ₩30,941 | ₩32,040 | ₩30,901 | ₩31,517 | +1.86% | 10.8만 |
|---|
| 2026.04.24 | ₩31,946 | ₩32,040 | ₩30,835 | ₩31,866 | -0.25% | 17.1만 |
|---|
| 2026.04.23 | ₩33,809 | ₩33,822 | ₩31,155 | ₩31,423 | -7.06% | 20.3만 |
|---|
| 2026.04.22 | ₩33,206 | ₩34,559 | ₩33,165 | ₩34,439 | +3.71% | 12.5만 |
|---|
| 2026.04.21 | ₩32,978 | ₩33,769 | ₩32,281 | ₩32,616 | -1.10% | 13만 |
|---|
| 2026.04.20 | ₩32,428 | ₩33,098 | ₩32,234 | ₩32,683 | +0.79% | 19.7만 |
|---|
| 2026.04.17 | ₩32,723 | ₩33,501 | ₩32,221 | ₩33,125 | +1.23% | 30만 |
|---|
| 2026.04.16 | ₩32,294 | ₩32,455 | ₩31,236 | ₩32,134 | -0.50% | 26.2만 |
|---|
| 2026.04.15 | ₩30,512 | ₩32,024 | ₩30,063 | ₩31,946 | +4.70% | 17.2만 |
|---|
| 2026.04.14 | ₩29,815 | ₩30,820 | ₩29,789 | ₩30,258 | +1.48% | 17.2만 |
|---|
| 2026.04.13 | ₩28,676 | ₩29,842 | ₩28,500 | ₩29,253 | +2.01% | 18.1만 |
|---|
| 2026.04.10 | ₩28,810 | ₩28,904 | ₩27,138 | ₩28,502 | -1.07% | 39만 |
|---|
| 2026.04.09 | ₩32,201 | ₩32,201 | ₩28,790 | ₩29,360 | -8.82% | 36.9만 |
|---|
| 2026.04.08 | ₩36,073 | ₩36,408 | ₩31,712 | ₩32,174 | -10.81% | 32.4만 |
|---|
| 2026.04.07 | ₩33,795 | ₩34,774 | ₩33,171 | ₩34,599 | +2.38% | 8.7만 |
|---|
| 2026.04.06 | ₩33,983 | ₩34,841 | ₩33,782 | ₩34,077 | +0.28% | 13만 |
|---|
| 2026.04.02 | ₩33,165 | ₩34,573 | ₩32,375 | ₩34,573 | +4.24% | 17.4만 |
|---|
| 2026.04.01 | ₩34,184 | ₩34,530 | ₩33,501 | ₩34,010 | -0.51% | 9.2만 |
|---|
| 2026.03.31 | ₩32,174 | ₩34,398 | ₩31,973 | ₩33,983 | +5.62% | 19.7만 |
|---|
| 2026.03.30 | ₩33,232 | ₩33,340 | ₩31,343 | ₩31,557 | -5.04% | 20.7만 |
|---|
| 2026.03.27 | ₩34,144 | ₩34,479 | ₩33,078 | ₩33,514 | -1.84% | 12.9만 |
|---|
| 2026.03.26 | ₩36,583 | ₩36,583 | ₩34,707 | ₩34,707 | -5.13% | 15.2만 |
|---|
| 2026.03.25 | ₩37,882 | ₩38,338 | ₩36,877 | ₩36,918 | -2.55% | 10.2만 |
|---|
| 2026.03.24 | ₩38,204 | ₩38,861 | ₩36,127 | ₩36,784 | -3.72% | 15.2만 |
|---|
| 2026.03.23 | ₩36,214 | ₩38,619 | ₩36,214 | ₩38,539 | +6.42% | 19.6만 |
|---|
| 2026.03.20 | ₩37,172 | ₩37,561 | ₩35,631 | ₩35,859 | -3.53% | 56.5만 |
|---|
| 2026.03.19 | ₩36,583 | ₩37,581 | ₩35,939 | ₩37,413 | +2.27% | 9.3만 |
|---|
| 2026.03.18 | ₩37,480 | ₩37,762 | ₩36,623 | ₩36,676 | -2.15% | 14.7만 |
|---|
| 2026.03.17 | ₩36,985 | ₩37,789 | ₩36,502 | ₩37,413 | +1.16% | 14.8만 |
|---|
| 2026.03.16 | ₩36,636 | ₩36,944 | ₩36,234 | ₩36,596 | -0.11% | 19.6만 |
|---|
| 2026.03.13 | ₩37,829 | ₩37,829 | ₩36,047 | ₩36,864 | -2.55% | 21.9만 |
|---|
| 2026.03.12 | ₩36,623 | ₩38,177 | ₩36,623 | ₩37,614 | +2.71% | 19.7만 |
|---|
| 2026.03.11 | ₩36,717 | ₩37,346 | ₩36,288 | ₩36,877 | +0.44% | 7.6만 |
|---|
| 2026.03.10 | ₩38,727 | ₩38,727 | ₩36,544 | ₩36,717 | -5.19% | 21.7만 |
|---|
| 2026.03.09 | ₩38,727 | ₩38,887 | ₩37,360 | ₩38,552 | -0.45% | 26.8만 |
|---|
| 2026.03.06 | ₩37,253 | ₩40,201 | ₩37,119 | ₩39,142 | +5.07% | 17만 |
|---|
| 2026.03.05 | ₩37,762 | ₩38,767 | ₩36,824 | ₩37,668 | -0.25% | 15.5만 |
|---|
| 2026.03.04 | ₩36,703 | ₩38,224 | ₩36,368 | ₩38,003 | +3.54% | 18.4만 |
|---|
| 2026.03.03 | ₩34,640 | ₩36,207 | ₩33,554 | ₩36,207 | +4.53% | 21.9만 |
|---|
| 2026.03.02 | ₩34,171 | ₩35,993 | ₩34,171 | ₩35,591 | +4.16% | 23.6만 |
|---|
| 2026.02.27 | ₩33,340 | ₩33,894 | ₩32,737 | ₩33,742 | +1.21% | 18.3만 |
|---|
| 2026.02.26 | ₩32,817 | ₩33,648 | ₩32,308 | ₩33,125 | +0.94% | 12.3만 |
|---|
| 2026.02.25 | ₩31,557 | ₩33,299 | ₩31,343 | ₩32,629 | +3.40% | 15.5만 |
|---|
| 2026.02.24 | ₩30,914 | ₩31,567 | ₩30,499 | ₩31,062 | +0.48% | 21.9만 |
|---|
| 2026.02.23 | ₩32,241 | ₩32,241 | ₩30,794 | ₩31,799 | -1.37% | 15.7만 |
|---|
| 2026.02.20 | ₩32,884 | ₩33,635 | ₩32,227 | ₩33,514 | +1.92% | 23.6만 |
|---|
| 2026.02.19 | ₩32,495 | ₩33,635 | ₩32,225 | ₩33,232 | +2.27% | 15.5만 |
|---|
| 2026.02.18 | ₩33,675 | ₩35,068 | ₩33,340 | ₩33,608 | -0.20% | 11.1만 |
|---|
| 2026.02.17 | ₩31,383 | ₩33,092 | ₩31,102 | ₩32,616 | +3.93% | 15.9만 |
|---|
| 2026.02.13 | ₩31,464 | ₩33,112 | ₩31,055 | ₩32,375 | +2.90% | 17.7만 |
|---|
| 2026.02.12 | ₩33,742 | ₩33,795 | ₩31,122 | ₩31,772 | -5.84% | 24.2만 |
|---|
| 2026.02.11 | ₩34,975 | ₩34,975 | ₩33,045 | ₩33,822 | -3.30% | 17.8만 |
|---|
| 2026.02.10 | ₩36,603 | ₩36,743 | ₩34,519 | ₩35,068 | -4.19% | 16만 |
|---|
| 2026.02.09 | ₩34,171 | ₩36,904 | ₩33,608 | ₩35,872 | +4.98% | 15.7만 |
|---|
| 2026.02.06 | ₩33,782 | ₩34,573 | ₩33,018 | ₩34,130 | +1.03% | 23.4만 |
|---|
| 2026.02.05 | ₩34,010 | ₩34,640 | ₩31,758 | ₩32,227 | -5.24% | 32만 |
|---|
| 2026.02.04 | ₩40,026 | ₩40,026 | ₩34,035 | ₩35,283 | -11.85% | 32.1만 |
|---|
| 2026.02.03 | ₩42,157 | ₩43,216 | ₩39,343 | ₩40,696 | -3.46% | 43.5만 |
|---|
| 2026.02.02 | ₩38,539 | ₩38,780 | ₩37,360 | ₩37,668 | -2.26% | 25.3만 |
|---|
| 2026.01.30 | ₩38,526 | ₩39,129 | ₩37,306 | ₩37,829 | -1.81% | 23.2만 |
|---|
| 2026.01.29 | ₩41,460 | ₩41,460 | ₩37,990 | ₩39,343 | -5.11% | 38.3만 |
|---|
| 2026.01.28 | ₩43,591 | ₩43,591 | ₩41,206 | ₩41,206 | -5.47% | 37.6만 |
|---|
| 2026.01.27 | ₩44,489 | ₩45,092 | ₩43,591 | ₩43,778 | -1.60% | 19.2만 |
|---|
| 2026.01.26 | ₩44,582 | ₩45,547 | ₩44,495 | ₩44,609 | +0.06% | 12.9만 |
|---|
| 2026.01.23 | ₩44,502 | ₩46,231 | ₩44,502 | ₩45,695 | +2.68% | 15.2만 |
|---|
| 2026.01.22 | ₩45,802 | ₩45,802 | ₩44,127 | ₩44,489 | -2.87% | 16.7만 |
|---|
| 2026.01.21 | ₩45,092 | ₩45,763 | ₩42,907 | ₩44,288 | -1.78% | 23.9만 |
|---|
| 2026.01.20 | ₩45,159 | ₩46,432 | ₩44,549 | ₩45,427 | +0.59% | 28.5만 |
|---|
| 2026.01.16 | ₩49,192 | ₩50,398 | ₩46,458 | ₩46,820 | -4.82% | 45.6만 |
|---|
| 2026.01.15 | ₩49,554 | ₩49,902 | ₩48,603 | ₩48,683 | -1.76% | 15.1만 |
|---|
| 2026.01.14 | ₩49,031 | ₩50,224 | ₩47,660 | ₩49,206 | +0.36% | 27.1만 |
|---|
| 2026.01.13 | ₩49,447 | ₩50,063 | ₩48,493 | ₩49,072 | -0.76% | 27.5만 |
|---|
| 2026.01.12 | ₩49,246 | ₩50,532 | ₩48,683 | ₩49,447 | +0.41% | 21.4만 |
|---|
| 2026.01.09 | ₩49,085 | ₩49,594 | ₩48,308 | ₩49,192 | +0.22% | 20만 |
|---|
| 2026.01.08 | ₩51,752 | ₩51,773 | ₩48,221 | ₩49,326 | -4.69% | 21.4만 |
|---|
| 2026.01.07 | ₩49,755 | ₩52,450 | ₩49,313 | ₩50,586 | +1.67% | 19.6만 |
|---|
| 2026.01.06 | ₩48,629 | ₩50,117 | ₩48,388 | ₩50,063 | +2.95% | 16.5만 |
|---|
| 2026.01.05 | ₩48,361 | ₩48,696 | ₩47,423 | ₩48,361 | 0.00% | 22만 |
|---|
| 2026.01.02 | ₩51,189 | ₩51,490 | ₩46,204 | ₩47,008 | -8.17% | 43.2만 |
|---|
| 2025.12.31 | ₩51,269 | ₩51,269 | ₩49,862 | ₩50,036 | -2.40% | 20.1만 |
|---|
| 2025.12.30 | ₩52,328 | ₩52,550 | ₩51,189 | ₩51,242 | -2.07% | 25.1만 |
|---|
| 2025.12.29 | ₩52,971 | ₩53,345 | ₩52,254 | ₩52,422 | -1.04% | 25.2만 |
|---|
| 2025.12.26 | ₩56,817 | ₩57,353 | ₩54,606 | ₩54,941 | -3.30% | 30.5만 |
|---|
| 2025.12.24 | ₩56,348 | ₩56,937 | ₩56,235 | ₩56,643 | +0.52% | 9.2만 |
|---|
| 2025.12.23 | ₩55,839 | ₩57,045 | ₩55,734 | ₩56,576 | +1.32% | 20.2만 |
|---|
| 2025.12.22 | ₩56,978 | ₩58,291 | ₩56,147 | ₩56,361 | -1.08% | 25.4만 |
|---|
| 2025.12.19 | ₩54,914 | ₩57,701 | ₩54,800 | ₩56,991 | +3.78% | 59.6만 |
|---|
| 2025.12.18 | ₩53,440 | ₩55,008 | ₩52,967 | ₩53,976 | +1.00% | 26.6만 |
|---|
| 2025.12.17 | ₩55,182 | ₩55,504 | ₩51,443 | ₩51,470 | -6.73% | 24.5만 |
|---|
| 2025.12.16 | ₩53,172 | ₩55,497 | ₩52,663 | ₩55,041 | +3.52% | 23.2만 |
|---|
| 2025.12.15 | ₩54,298 | ₩55,370 | ₩53,628 | ₩53,681 | -1.14% | 16.1만 |
|---|
| 2025.12.12 | ₩55,329 | ₩55,410 | ₩52,502 | ₩54,767 | -1.02% | 27.6만 |
|---|
| 2025.12.11 | ₩55,477 | ₩56,133 | ₩53,333 | ₩56,013 | +0.97% | 17.2만 |
|---|
| 2025.12.10 | ₩54,968 | ₩56,951 | ₩54,399 | ₩56,281 | +2.39% | 23.7만 |
|---|
| 2025.12.09 | ₩53,427 | ₩54,324 | ₩53,117 | ₩53,869 | +0.83% | 17.1만 |
|---|
| 2025.12.08 | ₩54,271 | ₩54,659 | ₩53,266 | ₩53,708 | -1.04% | 14.2만 |
|---|
| 2025.12.05 | ₩53,641 | ₩54,941 | ₩53,197 | ₩54,941 | +2.42% | 18만 |
|---|
| 2025.12.04 | ₩52,716 | ₩53,601 | ₩52,087 | ₩53,212 | +0.94% | 12만 |
|---|
| 2025.12.03 | ₩50,639 | ₩52,864 | ₩50,298 | ₩52,864 | +4.39% | 11.8만 |
|---|
| 2025.12.02 | ₩50,519 | ₩52,623 | ₩50,505 | ₩50,921 | +0.80% | 15.2만 |
|---|
| 2025.12.01 | ₩49,085 | ₩50,318 | ₩48,107 | ₩49,876 | +1.61% | 16.4만 |
|---|
| 2025.11.28 | ₩50,358 | ₩50,613 | ₩49,695 | ₩50,505 | +0.29% | 13.3만 |
|---|
| 2025.11.26 | ₩49,996 | ₩50,452 | ₩48,857 | ₩49,661 | -0.67% | 21.8만 |
|---|
| 2025.11.25 | ₩47,531 | ₩49,232 | ₩46,351 | ₩48,830 | +2.73% | 23.1만 |
|---|
| 2025.11.24 | ₩46,592 | ₩49,366 | ₩46,378 | ₩48,469 | +4.03% | 34.1만 |
|---|
| 2025.11.21 | ₩46,579 | ₩47,551 | ₩43,698 | ₩46,311 | -0.58% | 51.1만 |
|---|
| 2025.11.20 | ₩52,328 | ₩53,601 | ₩46,190 | ₩46,861 | -10.45% | 42.7만 |
|---|
| 2025.11.19 | ₩51,162 | ₩51,725 | ₩49,246 | ₩50,077 | -2.12% | 26.4만 |
|---|
| 2025.11.18 | ₩51,443 | ₩52,850 | ₩50,385 | ₩51,068 | -0.73% | 27.4만 |
|---|
| 2025.11.17 | ₩52,274 | ₩53,601 | ₩51,189 | ₩52,515 | +0.46% | 29.4만 |
|---|
| 2025.11.14 | ₩50,948 | ₩55,108 | ₩50,291 | ₩53,882 | +5.76% | 49.3만 |
|---|
| 2025.11.13 | ₩56,643 | ₩57,339 | ₩52,864 | ₩53,386 | -5.75% | 42.2만 |
|---|
| 2025.11.12 | ₩60,408 | ₩60,408 | ₩56,472 | ₩57,795 | -4.33% | 28.3만 |
|---|
| 2025.11.11 | ₩60,757 | ₩61,104 | ₩58,720 | ₩60,408 | -0.57% | 21만 |
|---|
| 2025.11.10 | ₩58,277 | ₩61,748 | ₩57,688 | ₩61,413 | +5.38% | 45.9만 |
|---|
| 2025.11.07 | ₩54,043 | ₩57,077 | ₩53,065 | ₩56,549 | +4.64% | 64.9만 |
|---|
| 2025.11.06 | ₩60,971 | ₩61,909 | ₩55,356 | ₩55,611 | -8.79% | 70.3만 |
|---|
| 2025.11.05 | ₩61,480 | ₩61,480 | ₩58,036 | ₩60,917 | -0.92% | 33.4만 |
|---|
| 2025.11.04 | ₩61,641 | ₩63,651 | ₩59,805 | ₩61,762 | +0.20% | 79.2만 |
|---|
| 2025.11.03 | ₩67,617 | ₩68,207 | ₩65,715 | ₩68,207 | +0.87% | 56만 |
|---|
| 2025.10.31 | ₩65,983 | ₩67,885 | ₩65,487 | ₩66,465 | +0.73% | 55.1만 |
|---|
| 2025.10.30 | ₩65,648 | ₩66,154 | ₩63,986 | ₩64,535 | -1.69% | 37.4만 |
|---|
| 2025.10.29 | ₩62,767 | ₩66,184 | ₩62,598 | ₩65,715 | +4.70% | 51.5만 |
|---|
| 2025.10.28 | ₩62,579 | ₩63,048 | ₩61,144 | ₩62,204 | -0.60% | 38.7만 |
|---|
| 2025.10.27 | ₩62,204 | ₩63,477 | ₩61,614 | ₩62,097 | -0.17% | 43.5만 |
|---|
| 2025.10.24 | ₩60,998 | ₩62,177 | ₩60,984 | ₩61,587 | +0.97% | 53.4만 |
|---|
| 2025.10.23 | ₩58,050 | ₩60,422 | ₩58,050 | ₩60,153 | +3.62% | 20.9만 |
|---|
| 2025.10.22 | ₩60,649 | ₩60,649 | ₩55,664 | ₩58,103 | -4.20% | 37.2만 |
|---|
| 2025.10.21 | ₩60,314 | ₩60,770 | ₩59,296 | ₩60,408 | +0.16% | 19.6만 |
|---|
| 2025.10.20 | ₩59,912 | ₩61,038 | ₩58,827 | ₩60,636 | +1.21% | 25.7만 |
|---|
| 2025.10.17 | ₩59,885 | ₩61,823 | ₩58,760 | ₩60,435 | +0.92% | 39.2만 |
|---|
| 2025.10.16 | ₩61,896 | ₩63,142 | ₩59,711 | ₩60,502 | -2.25% | 23만 |
|---|
| 2025.10.15 | ₩61,641 | ₩62,981 | ₩59,475 | ₩60,917 | -1.17% | 19.8만 |
|---|
| 2025.10.14 | ₩59,617 | ₩62,177 | ₩57,326 | ₩60,958 | +2.25% | 20.3만 |
|---|
| 2025.10.13 | ₩62,231 | ₩62,306 | ₩59,792 | ₩61,293 | -1.51% | 21.3만 |
|---|
| 2025.10.10 | ₩64,750 | ₩65,205 | ₩60,301 | ₩60,301 | -6.87% | 44만 |
|---|