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 | ₩35,544 | ₩37,355 | ₩35,115 | ₩37,221 | +4.72% | 21.9만 |
| 2026.10.08 | ₩35,008 | ₩36,215 | ₩34,552 | ₩35,209 | +0.57% | 10.7만 |
| 2026.10.07 | ₩33,861 | ₩34,257 | ₩33,405 | ₩34,189 | +0.97% | 6.5만 |
| 2026.10.06 | ₩33,532 | ₩34,203 | ₩33,505 | ₩33,733 | +0.60% | 19.1만 |
| 2026.10.05 | ₩33,385 | ₩33,868 | ₩32,862 | ₩33,197 | -0.56% | 15.2만 |
| 2026.10.02 | ₩34,350 | ₩34,773 | ₩33,492 | ₩33,613 | -2.15% | 28.1만 |
| 2026.10.01 | ₩33,599 | ₩34,176 | ₩33,251 | ₩33,827 | +0.68% | 8.4만 |
| 2026.09.30 | ₩33,331 | ₩34,022 | ₩33,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,184 |
| -0.44% |
| 7.2만 |
| 2026.09.29 | ₩33,465 | ₩33,479 | ₩32,835 | ₩33,237 | -0.68% | 5.2만 |
|---|
| 2026.09.28 | ₩33,197 | ₩33,868 | ₩32,862 | ₩33,331 | +0.40% | 3.5만 |
|---|
| 2026.09.25 | ₩34,900 | ₩35,142 | ₩34,203 | ₩34,270 | -1.81% | 11.2만 |
|---|
| 2026.09.24 | ₩34,015 | ₩35,169 | ₩34,015 | ₩34,853 | +2.46% | 8.3만 |
|---|
| 2026.09.23 | ₩33,519 | ₩35,073 | ₩32,935 | ₩34,659 | +3.40% | 18.6만 |
|---|
| 2026.09.22 | ₩33,063 | ₩33,331 | ₩32,660 | ₩33,237 | +0.53% | 10.8만 |
|---|
| 2026.09.21 | ₩31,722 | ₩32,875 | ₩31,601 | ₩32,754 | +3.26% | 20.5만 |
|---|
| 2026.09.18 | ₩31,815 | ₩31,963 | ₩30,749 | ₩31,815 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩31,735 | ₩31,963 | ₩30,944 | ₩31,681 | -0.17% | 9.2만 |
|---|
| 2026.09.16 | ₩30,716 | ₩31,292 | ₩30,139 | ₩31,185 | +1.53% | 8.4만 |
|---|
| 2026.09.15 | ₩30,488 | ₩31,708 | ₩30,239 | ₩30,850 | +1.19% | 21.6만 |
|---|
| 2026.09.14 | ₩29,991 | ₩31,198 | ₩29,643 | ₩30,970 | +3.26% | 13.7만 |
|---|
| 2026.09.11 | ₩30,085 | ₩30,380 | ₩29,589 | ₩29,964 | -0.40% | 15만 |
|---|
| 2026.09.10 | ₩30,474 | ₩30,474 | ₩29,428 | ₩29,696 | -2.55% | 12만 |
|---|
| 2026.09.09 | ₩30,809 | ₩30,957 | ₩30,300 | ₩30,501 | -1.00% | 13.3만 |
|---|
| 2026.09.08 | ₩31,386 | ₩31,594 | ₩30,648 | ₩30,729 | -2.09% | 9.2만 |
|---|
| 2026.09.04 | ₩33,090 | ₩33,344 | ₩31,829 | ₩31,990 | -3.32% | 20.8만 |
|---|
| 2026.09.03 | ₩31,493 | ₩34,471 | ₩31,493 | ₩33,841 | +7.45% | 19.7만 |
|---|
| 2026.09.02 | ₩32,982 | ₩32,982 | ₩30,112 | ₩30,944 | -6.18% | 23.5만 |
|---|
| 2026.09.01 | ₩33,961 | ₩34,659 | ₩33,143 | ₩33,143 | -2.41% | 10.8만 |
|---|
| 2026.08.31 | ₩34,055 | ₩35,021 | ₩34,055 | ₩34,686 | +1.85% | 9.8만 |
|---|
| 2026.08.28 | ₩34,900 | ₩35,531 | ₩34,647 | ₩35,034 | +0.38% | 13.8만 |
|---|
| 2026.08.27 | ₩33,505 | ₩35,209 | ₩33,452 | ₩34,954 | +4.32% | 21.2만 |
|---|
| 2026.08.26 | ₩31,722 | ₩33,331 | ₩31,279 | ₩33,197 | +4.65% | 13.2만 |
|---|
| 2026.08.25 | ₩32,741 | ₩33,653 | ₩31,950 | ₩31,976 | -2.34% | 18.8만 |
|---|
| 2026.08.24 | ₩33,157 | ₩33,398 | ₩31,896 | ₩32,714 | -1.33% | 25.5만 |
|---|
| 2026.08.21 | ₩32,888 | ₩34,565 | ₩32,379 | ₩33,961 | +3.26% | 53.1만 |
|---|
| 2026.08.20 | ₩33,170 | ₩33,170 | ₩32,365 | ₩32,620 | -1.66% | 12.6만 |
|---|
| 2026.08.19 | ₩32,231 | ₩33,264 | ₩31,923 | ₩32,915 | +2.12% | 9.6만 |
|---|
| 2026.08.18 | ₩32,231 | ₩32,929 | ₩31,764 | ₩32,097 | -0.42% | 8.6만 |
|---|
| 2026.08.17 | ₩32,741 | ₩33,230 | ₩32,379 | ₩32,379 | -1.11% | 14.7만 |
|---|
| 2026.08.14 | ₩34,297 | ₩34,565 | ₩33,130 | ₩33,130 | -3.40% | 10만 |
|---|
| 2026.08.13 | ₩32,754 | ₩34,565 | ₩32,754 | ₩34,297 | +4.71% | 11.1만 |
|---|
| 2026.08.12 | ₩32,996 | ₩33,331 | ₩31,990 | ₩32,499 | -1.50% | 14.2만 |
|---|
| 2026.08.11 | ₩33,224 | ₩34,096 | ₩33,009 | ₩33,412 | +0.57% | 12.8만 |
|---|
| 2026.08.10 | ₩32,245 | ₩34,478 | ₩32,245 | ₩33,438 | +3.70% | 24.4만 |
|---|
| 2026.08.07 | ₩30,199 | ₩33,036 | ₩30,199 | ₩32,955 | +9.13% | 20.9만 |
|---|
| 2026.08.06 | ₩28,865 | ₩29,938 | ₩28,865 | ₩29,468 | +2.09% | 6.3만 |
|---|
| 2026.08.05 | ₩30,702 | ₩31,723 | ₩29,978 | ₩29,978 | -2.36% | 26.4만 |
|---|
| 2026.08.04 | ₩27,067 | ₩31,347 | ₩26,826 | ₩31,051 | +14.72% | 47.6만 |
|---|
| 2026.08.03 | ₩23,043 | ₩23,191 | ₩22,534 | ₩22,909 | -0.58% | 24.6만 |
|---|
| 2026.07.31 | ₩22,614 | ₩22,628 | ₩21,796 | ₩22,628 | +0.06% | 22.6만 |
|---|
| 2026.07.30 | ₩22,292 | ₩22,668 | ₩21,984 | ₩22,413 | +0.54% | 11.5만 |
|---|
| 2026.07.29 | ₩22,842 | ₩23,432 | ₩22,453 | ₩22,534 | -1.35% | 8.5만 |
|---|
| 2026.07.28 | ₩23,271 | ₩23,466 | ₩21,434 | ₩22,708 | -2.42% | 19.8만 |
|---|
| 2026.07.27 | ₩23,084 | ₩24,613 | ₩23,084 | ₩24,425 | +5.81% | 12.4만 |
|---|
| 2026.07.24 | ₩23,131 | ₩23,352 | ₩22,683 | ₩22,949 | -0.78% | 16.1만 |
|---|
| 2026.07.23 | ₩23,486 | ₩23,486 | ₩22,426 | ₩23,043 | -1.88% | 11.3만 |
|---|
| 2026.07.22 | ₩24,948 | ₩25,069 | ₩23,003 | ₩23,325 | -6.51% | 15만 |
|---|
| 2026.07.21 | ₩25,163 | ₩25,525 | ₩24,881 | ₩25,055 | -0.43% | 10.6만 |
|---|
| 2026.07.20 | ₩24,599 | ₩25,954 | ₩24,599 | ₩25,592 | +4.03% | 13.2만 |
|---|
| 2026.07.17 | ₩25,149 | ₩25,766 | ₩24,546 | ₩25,270 | +0.48% | 13.2만 |
|---|
| 2026.07.16 | ₩25,471 | ₩25,780 | ₩24,479 | ₩25,780 | +1.21% | 11만 |
|---|
| 2026.07.15 | ₩26,222 | ₩26,222 | ₩25,417 | ₩25,672 | -2.10% | 11.9만 |
|---|
| 2026.07.14 | ₩23,660 | ₩26,034 | ₩23,137 | ₩25,616 | +8.27% | 23.6만 |
|---|
| 2026.07.13 | ₩24,143 | ₩24,894 | ₩23,955 | ₩24,733 | +2.44% | 17.1만 |
|---|
| 2026.07.10 | ₩25,431 | ₩25,619 | ₩24,183 | ₩24,465 | -3.80% | 9.2만 |
|---|
| 2026.07.09 | ₩24,680 | ₩24,961 | ₩23,969 | ₩24,935 | +1.03% | 11.5만 |
|---|
| 2026.07.08 | ₩24,894 | ₩25,672 | ₩24,398 | ₩25,619 | +2.91% | 13.3만 |
|---|
| 2026.07.07 | ₩26,088 | ₩27,175 | ₩25,632 | ₩26,128 | +0.15% | 27.3만 |
|---|
| 2026.07.06 | ₩24,586 | ₩26,060 | ₩24,411 | ₩25,793 | +4.91% | 14.3만 |
|---|
| 2026.07.02 | ₩25,216 | ₩25,860 | ₩24,888 | ₩25,122 | -0.37% | 22.6만 |
|---|
| 2026.07.01 | ₩23,419 | ₩24,861 | ₩22,972 | ₩24,331 | +3.89% | 20.7만 |
|---|
| 2026.06.30 | ₩22,279 | ₩22,695 | ₩21,796 | ₩22,212 | -0.30% | 8.7만 |
|---|
| 2026.06.29 | ₩22,104 | ₩22,721 | ₩21,809 | ₩22,037 | -0.30% | 12.8만 |
|---|
| 2026.06.26 | ₩20,710 | ₩21,890 | ₩20,642 | ₩21,595 | +4.27% | 19.3만 |
|---|
| 2026.06.25 | ₩21,233 | ₩21,487 | ₩20,119 | ₩20,334 | -4.23% | 22.4만 |
|---|
| 2026.06.24 | ₩21,850 | ₩22,829 | ₩21,528 | ₩21,742 | -0.49% | 20.6만 |
|---|
| 2026.06.23 | ₩23,285 | ₩23,540 | ₩22,440 | ₩22,534 | -3.23% | 21.9만 |
|---|
| 2026.06.22 | ₩24,814 | ₩25,431 | ₩23,137 | ₩23,285 | -6.16% | 34.6만 |
|---|
| 2026.06.18 | ₩26,075 | ₩26,175 | ₩24,760 | ₩25,485 | -2.26% | 16.1만 |
|---|
| 2026.06.17 | ₩26,289 | ₩27,374 | ₩25,927 | ₩26,021 | -1.02% | 24.3만 |
|---|
| 2026.06.16 | ₩26,799 | ₩27,040 | ₩25,860 | ₩26,638 | -0.60% | 14.2만 |
|---|
| 2026.06.15 | ₩25,941 | ₩27,107 | ₩25,900 | ₩27,067 | +4.34% | 21만 |
|---|
| 2026.06.12 | ₩26,423 | ₩26,477 | ₩25,259 | ₩25,511 | -3.45% | 18.2만 |
|---|
| 2026.06.11 | ₩25,994 | ₩26,423 | ₩25,431 | ₩26,383 | +1.50% | 13만 |
|---|
| 2026.06.10 | ₩25,994 | ₩26,826 | ₩25,860 | ₩26,128 | +0.52% | 16.2만 |
|---|
| 2026.06.09 | ₩27,443 | ₩27,751 | ₩25,485 | ₩26,625 | -2.98% | 27.6만 |
|---|
| 2026.06.08 | ₩27,496 | ₩27,952 | ₩27,389 | ₩27,577 | +0.29% | 10.6만 |
|---|
| 2026.06.05 | ₩29,361 | ₩29,508 | ₩27,550 | ₩27,885 | -5.03% | 18.6만 |
|---|
| 2026.06.04 | ₩30,648 | ₩30,675 | ₩29,146 | ₩29,575 | -3.50% | 17.3만 |
|---|
| 2026.06.03 | ₩31,493 | ₩31,882 | ₩29,374 | ₩29,589 | -6.05% | 22.8만 |
|---|
| 2026.06.02 | ₩33,532 | ₩33,814 | ₩31,561 | ₩32,097 | -4.28% | 17.3만 |
|---|
| 2026.06.01 | ₩34,203 | ₩35,048 | ₩33,170 | ₩34,297 | +0.27% | 22.6만 |
|---|
| 2026.05.29 | ₩31,520 | ₩33,868 | ₩31,008 | ₩33,653 | +6.77% | 42.3만 |
|---|
| 2026.05.28 | ₩27,657 | ₩30,300 | ₩27,657 | ₩30,273 | +9.46% | 29.9만 |
|---|
| 2026.05.27 | ₩27,899 | ₩28,368 | ₩27,362 | ₩27,523 | -1.35% | 13.2만 |
|---|
| 2026.05.26 | ₩28,496 | ₩29,106 | ₩27,820 | ₩28,556 | +0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩29,146 | ₩29,468 | ₩28,328 | ₩28,878 | -0.92% | 18.4만 |
|---|
| 2026.05.21 | ₩28,757 | ₩29,361 | ₩28,677 | ₩29,052 | +1.03% | 15.8만 |
|---|
| 2026.05.20 | ₩28,301 | ₩29,026 | ₩27,872 | ₩28,972 | +2.37% | 14.4만 |
|---|
| 2026.05.19 | ₩28,315 | ₩29,039 | ₩28,140 | ₩28,569 | +0.90% | 13.9만 |
|---|
| 2026.05.18 | ₩27,832 | ₩28,704 | ₩27,577 | ₩28,502 | +2.41% | 10.3만 |
|---|
| 2026.05.15 | ₩28,181 | ₩28,885 | ₩28,100 | ₩28,409 | +0.81% | 18.7만 |
|---|
| 2026.05.14 | ₩27,362 | ₩28,603 | ₩27,362 | ₩28,395 | +3.77% | 22.3만 |
|---|
| 2026.05.13 | ₩28,670 | ₩29,146 | ₩27,161 | ₩27,537 | -3.95% | 33.3만 |
|---|
| 2026.05.12 | ₩29,106 | ₩29,347 | ₩28,395 | ₩29,066 | -0.14% | 25.5만 |
|---|
| 2026.05.11 | ₩28,730 | ₩29,254 | ₩28,207 | ₩29,213 | +1.68% | 26.2만 |
|---|
| 2026.05.08 | ₩29,475 | ₩29,871 | ₩28,596 | ₩29,803 | +1.11% | 24.8만 |
|---|
| 2026.05.07 | ₩29,106 | ₩30,602 | ₩29,093 | ₩29,683 | +1.98% | 22.7만 |
|---|
| 2026.05.06 | ₩28,878 | ₩29,280 | ₩28,140 | ₩28,784 | -0.33% | 24.7만 |
|---|
| 2026.05.05 | ₩30,850 | ₩31,172 | ₩29,099 | ₩29,334 | -4.91% | 33.4만 |
|---|
| 2026.05.04 | ₩32,365 | ₩32,982 | ₩31,793 | ₩32,151 | -0.66% | 16.9만 |
|---|
| 2026.05.01 | ₩31,467 | ₩32,406 | ₩31,105 | ₩31,762 | +0.94% | 12.8만 |
|---|
| 2026.04.30 | ₩30,353 | ₩30,776 | ₩29,911 | ₩30,581 | +0.75% | 12만 |
|---|
| 2026.04.29 | ₩30,930 | ₩30,957 | ₩29,341 | ₩30,045 | -2.86% | 15.6만 |
|---|
| 2026.04.28 | ₩31,252 | ₩31,734 | ₩30,890 | ₩31,158 | -0.30% | 14.5만 |
|---|
| 2026.04.27 | ₩30,970 | ₩32,070 | ₩30,930 | ₩31,547 | +1.86% | 10.8만 |
|---|
| 2026.04.24 | ₩31,976 | ₩32,070 | ₩30,864 | ₩31,896 | -0.25% | 17.1만 |
|---|
| 2026.04.23 | ₩33,841 | ₩33,854 | ₩31,185 | ₩31,453 | -7.06% | 20.3만 |
|---|
| 2026.04.22 | ₩33,237 | ₩34,592 | ₩33,197 | ₩34,471 | +3.71% | 12.5만 |
|---|
| 2026.04.21 | ₩33,009 | ₩33,801 | ₩32,312 | ₩32,647 | -1.10% | 13만 |
|---|
| 2026.04.20 | ₩32,459 | ₩33,130 | ₩32,265 | ₩32,714 | +0.79% | 19.7만 |
|---|
| 2026.04.17 | ₩32,754 | ₩33,532 | ₩32,251 | ₩33,157 | +1.23% | 30만 |
|---|
| 2026.04.16 | ₩32,325 | ₩32,486 | ₩31,265 | ₩32,164 | -0.50% | 26.2만 |
|---|
| 2026.04.15 | ₩30,541 | ₩32,054 | ₩30,092 | ₩31,976 | +4.70% | 17.2만 |
|---|
| 2026.04.14 | ₩29,844 | ₩30,850 | ₩29,817 | ₩30,286 | +1.48% | 17.2만 |
|---|
| 2026.04.13 | ₩28,704 | ₩29,871 | ₩28,527 | ₩29,280 | +2.01% | 18.1만 |
|---|
| 2026.04.10 | ₩28,838 | ₩28,932 | ₩27,164 | ₩28,529 | -1.07% | 39만 |
|---|
| 2026.04.09 | ₩32,231 | ₩32,231 | ₩28,818 | ₩29,388 | -8.82% | 36.9만 |
|---|
| 2026.04.08 | ₩36,108 | ₩36,443 | ₩31,742 | ₩32,204 | -10.81% | 32.4만 |
|---|
| 2026.04.07 | ₩33,827 | ₩34,806 | ₩33,202 | ₩34,632 | +2.38% | 8.7만 |
|---|
| 2026.04.06 | ₩34,015 | ₩34,874 | ₩33,814 | ₩34,109 | +0.28% | 13만 |
|---|
| 2026.04.02 | ₩33,197 | ₩34,605 | ₩32,406 | ₩34,605 | +4.24% | 17.4만 |
|---|
| 2026.04.01 | ₩34,216 | ₩34,562 | ₩33,532 | ₩34,042 | -0.51% | 9.2만 |
|---|
| 2026.03.31 | ₩32,204 | ₩34,431 | ₩32,003 | ₩34,015 | +5.62% | 19.7만 |
|---|
| 2026.03.30 | ₩33,264 | ₩33,371 | ₩31,373 | ₩31,587 | -5.04% | 20.7만 |
|---|
| 2026.03.27 | ₩34,176 | ₩34,511 | ₩33,110 | ₩33,546 | -1.84% | 12.9만 |
|---|
| 2026.03.26 | ₩36,617 | ₩36,617 | ₩34,739 | ₩34,739 | -5.13% | 15.2만 |
|---|
| 2026.03.25 | ₩37,918 | ₩38,374 | ₩36,912 | ₩36,953 | -2.55% | 10.2만 |
|---|
| 2026.03.24 | ₩38,240 | ₩38,897 | ₩36,161 | ₩36,818 | -3.72% | 15.2만 |
|---|
| 2026.03.23 | ₩36,248 | ₩38,656 | ₩36,248 | ₩38,576 | +6.42% | 19.6만 |
|---|
| 2026.03.20 | ₩37,207 | ₩37,596 | ₩35,665 | ₩35,893 | -3.53% | 56.5만 |
|---|
| 2026.03.19 | ₩36,617 | ₩37,616 | ₩35,973 | ₩37,449 | +2.27% | 9.3만 |
|---|
| 2026.03.18 | ₩37,516 | ₩37,798 | ₩36,657 | ₩36,711 | -2.15% | 14.7만 |
|---|
| 2026.03.17 | ₩37,020 | ₩37,824 | ₩36,537 | ₩37,449 | +1.16% | 14.8만 |
|---|
| 2026.03.16 | ₩36,671 | ₩36,979 | ₩36,268 | ₩36,631 | -0.11% | 19.6만 |
|---|
| 2026.03.13 | ₩37,865 | ₩37,865 | ₩36,081 | ₩36,899 | -2.55% | 21.9만 |
|---|
| 2026.03.12 | ₩36,657 | ₩38,213 | ₩36,657 | ₩37,650 | +2.71% | 19.7만 |
|---|
| 2026.03.11 | ₩36,751 | ₩37,382 | ₩36,322 | ₩36,912 | +0.44% | 7.6만 |
|---|
| 2026.03.10 | ₩38,763 | ₩38,763 | ₩36,578 | ₩36,751 | -5.19% | 21.7만 |
|---|
| 2026.03.09 | ₩38,763 | ₩38,924 | ₩37,395 | ₩38,589 | -0.45% | 26.8만 |
|---|
| 2026.03.06 | ₩37,288 | ₩40,239 | ₩37,154 | ₩39,179 | +5.07% | 17만 |
|---|
| 2026.03.05 | ₩37,798 | ₩38,804 | ₩36,859 | ₩37,704 | -0.25% | 15.5만 |
|---|
| 2026.03.04 | ₩36,738 | ₩38,260 | ₩36,403 | ₩38,039 | +3.54% | 18.4만 |
|---|
| 2026.03.03 | ₩34,672 | ₩36,242 | ₩33,586 | ₩36,242 | +4.53% | 21.9만 |
|---|
| 2026.03.02 | ₩34,203 | ₩36,027 | ₩34,203 | ₩35,625 | +4.16% | 23.6만 |
|---|
| 2026.02.27 | ₩33,371 | ₩33,927 | ₩32,768 | ₩33,774 | +1.21% | 18.3만 |
|---|
| 2026.02.26 | ₩32,848 | ₩33,680 | ₩32,339 | ₩33,157 | +0.94% | 12.3만 |
|---|
| 2026.02.25 | ₩31,587 | ₩33,331 | ₩31,373 | ₩32,660 | +3.40% | 15.5만 |
|---|
| 2026.02.24 | ₩30,944 | ₩31,597 | ₩30,528 | ₩31,091 | +0.48% | 21.9만 |
|---|
| 2026.02.23 | ₩32,271 | ₩32,271 | ₩30,823 | ₩31,829 | -1.37% | 15.7만 |
|---|
| 2026.02.20 | ₩32,915 | ₩33,666 | ₩32,258 | ₩33,546 | +1.92% | 23.6만 |
|---|
| 2026.02.19 | ₩32,526 | ₩33,666 | ₩32,255 | ₩33,264 | +2.27% | 15.5만 |
|---|
| 2026.02.18 | ₩33,707 | ₩35,102 | ₩33,371 | ₩33,640 | -0.20% | 11.1만 |
|---|
| 2026.02.17 | ₩31,413 | ₩33,123 | ₩31,131 | ₩32,647 | +3.93% | 15.9만 |
|---|
| 2026.02.13 | ₩31,493 | ₩33,143 | ₩31,084 | ₩32,406 | +2.90% | 17.7만 |
|---|
| 2026.02.12 | ₩33,774 | ₩33,827 | ₩31,151 | ₩31,802 | -5.84% | 24.2만 |
|---|
| 2026.02.11 | ₩35,008 | ₩35,008 | ₩33,076 | ₩33,854 | -3.30% | 17.8만 |
|---|
| 2026.02.10 | ₩36,637 | ₩36,778 | ₩34,552 | ₩35,102 | -4.19% | 16만 |
|---|
| 2026.02.09 | ₩34,203 | ₩36,939 | ₩33,640 | ₩35,906 | +4.98% | 15.7만 |
|---|
| 2026.02.06 | ₩33,814 | ₩34,605 | ₩33,049 | ₩34,163 | +1.03% | 23.4만 |
|---|
| 2026.02.05 | ₩34,042 | ₩34,672 | ₩31,789 | ₩32,258 | -5.24% | 32만 |
|---|
| 2026.02.04 | ₩40,064 | ₩40,064 | ₩34,067 | ₩35,316 | -11.85% | 32.1만 |
|---|
| 2026.02.03 | ₩42,197 | ₩43,257 | ₩39,380 | ₩40,735 | -3.46% | 43.5만 |
|---|
| 2026.02.02 | ₩38,576 | ₩38,817 | ₩37,395 | ₩37,704 | -2.26% | 25.3만 |
|---|
| 2026.01.30 | ₩38,562 | ₩39,166 | ₩37,342 | ₩37,865 | -1.81% | 23.2만 |
|---|
| 2026.01.29 | ₩41,500 | ₩41,500 | ₩38,026 | ₩39,380 | -5.11% | 38.3만 |
|---|
| 2026.01.28 | ₩43,632 | ₩43,632 | ₩41,245 | ₩41,245 | -5.47% | 37.6만 |
|---|
| 2026.01.27 | ₩44,531 | ₩45,134 | ₩43,632 | ₩43,820 | -1.60% | 19.2만 |
|---|
| 2026.01.26 | ₩44,625 | ₩45,590 | ₩44,538 | ₩44,652 | +0.06% | 12.9만 |
|---|
| 2026.01.23 | ₩44,544 | ₩46,275 | ₩44,544 | ₩45,738 | +2.68% | 15.2만 |
|---|
| 2026.01.22 | ₩45,845 | ₩45,845 | ₩44,169 | ₩44,531 | -2.87% | 16.7만 |
|---|
| 2026.01.21 | ₩45,134 | ₩45,806 | ₩42,948 | ₩44,330 | -1.78% | 23.9만 |
|---|
| 2026.01.20 | ₩45,201 | ₩46,476 | ₩44,591 | ₩45,470 | +0.59% | 28.5만 |
|---|
| 2026.01.16 | ₩49,239 | ₩50,446 | ₩46,503 | ₩46,865 | -4.82% | 45.6만 |
|---|
| 2026.01.15 | ₩49,601 | ₩49,950 | ₩48,649 | ₩48,729 | -1.76% | 15.1만 |
|---|
| 2026.01.14 | ₩49,078 | ₩50,272 | ₩47,706 | ₩49,252 | +0.36% | 27.1만 |
|---|
| 2026.01.13 | ₩49,494 | ₩50,111 | ₩48,539 | ₩49,118 | -0.76% | 27.5만 |
|---|
| 2026.01.12 | ₩49,292 | ₩50,580 | ₩48,729 | ₩49,494 | +0.41% | 21.4만 |
|---|
| 2026.01.09 | ₩49,131 | ₩49,641 | ₩48,354 | ₩49,239 | +0.22% | 20만 |
|---|
| 2026.01.08 | ₩51,801 | ₩51,822 | ₩48,266 | ₩49,373 | -4.69% | 21.4만 |
|---|
| 2026.01.07 | ₩49,802 | ₩52,499 | ₩49,359 | ₩50,634 | +1.67% | 19.6만 |
|---|
| 2026.01.06 | ₩48,675 | ₩50,164 | ₩48,434 | ₩50,111 | +2.95% | 16.5만 |
|---|
| 2026.01.05 | ₩48,407 | ₩48,742 | ₩47,468 | ₩48,407 | 0.00% | 22만 |
|---|
| 2026.01.02 | ₩51,237 | ₩51,539 | ₩46,248 | ₩47,052 | -8.17% | 43.2만 |
|---|
| 2025.12.31 | ₩51,318 | ₩51,318 | ₩49,909 | ₩50,084 | -2.40% | 20.1만 |
|---|
| 2025.12.30 | ₩52,377 | ₩52,600 | ₩51,237 | ₩51,291 | -2.07% | 25.1만 |
|---|
| 2025.12.29 | ₩53,021 | ₩53,395 | ₩52,304 | ₩52,471 | -1.04% | 25.2만 |
|---|
| 2025.12.26 | ₩56,871 | ₩57,407 | ₩54,658 | ₩54,993 | -3.30% | 30.5만 |
|---|
| 2025.12.24 | ₩56,401 | ₩56,991 | ₩56,289 | ₩56,696 | +0.52% | 9.2만 |
|---|
| 2025.12.23 | ₩55,892 | ₩57,099 | ₩55,787 | ₩56,629 | +1.32% | 20.2만 |
|---|
| 2025.12.22 | ₩57,032 | ₩58,346 | ₩56,200 | ₩56,415 | -1.08% | 25.4만 |
|---|
| 2025.12.19 | ₩54,966 | ₩57,756 | ₩54,852 | ₩57,045 | +3.78% | 59.6만 |
|---|
| 2025.12.18 | ₩53,491 | ₩55,060 | ₩53,017 | ₩54,027 | +1.00% | 26.6만 |
|---|
| 2025.12.17 | ₩55,234 | ₩55,556 | ₩51,492 | ₩51,519 | -6.73% | 24.5만 |
|---|
| 2025.12.16 | ₩53,222 | ₩55,550 | ₩52,713 | ₩55,093 | +3.52% | 23.2만 |
|---|
| 2025.12.15 | ₩54,349 | ₩55,422 | ₩53,678 | ₩53,732 | -1.14% | 16.1만 |
|---|
| 2025.12.12 | ₩55,382 | ₩55,462 | ₩52,552 | ₩54,819 | -1.02% | 27.6만 |
|---|
| 2025.12.11 | ₩55,529 | ₩56,187 | ₩53,383 | ₩56,066 | +0.97% | 17.2만 |
|---|
| 2025.12.10 | ₩55,020 | ₩57,005 | ₩54,451 | ₩56,334 | +2.39% | 23.7만 |
|---|
| 2025.12.09 | ₩53,477 | ₩54,376 | ₩53,167 | ₩53,920 | +0.83% | 17.1만 |
|---|
| 2025.12.08 | ₩54,322 | ₩54,711 | ₩53,316 | ₩53,759 | -1.04% | 14.2만 |
|---|
| 2025.12.05 | ₩53,692 | ₩54,993 | ₩53,248 | ₩54,993 | +2.42% | 18만 |
|---|
| 2025.12.04 | ₩52,766 | ₩53,652 | ₩52,136 | ₩53,263 | +0.94% | 12만 |
|---|
| 2025.12.03 | ₩50,687 | ₩52,914 | ₩50,345 | ₩52,914 | +4.39% | 11.8만 |
|---|
| 2025.12.02 | ₩50,567 | ₩52,672 | ₩50,553 | ₩50,969 | +0.80% | 15.2만 |
|---|
| 2025.12.01 | ₩49,131 | ₩50,365 | ₩48,152 | ₩49,923 | +1.61% | 16.4만 |
|---|
| 2025.11.28 | ₩50,406 | ₩50,661 | ₩49,742 | ₩50,553 | +0.29% | 13.3만 |
|---|
| 2025.11.26 | ₩50,044 | ₩50,500 | ₩48,903 | ₩49,708 | -0.67% | 21.8만 |
|---|
| 2025.11.25 | ₩47,576 | ₩49,279 | ₩46,395 | ₩48,877 | +2.73% | 23.1만 |
|---|
| 2025.11.24 | ₩46,637 | ₩49,413 | ₩46,422 | ₩48,514 | +4.03% | 34.1만 |
|---|
| 2025.11.21 | ₩46,623 | ₩47,596 | ₩43,739 | ₩46,355 | -0.58% | 51.1만 |
|---|
| 2025.11.20 | ₩52,377 | ₩53,652 | ₩46,234 | ₩46,905 | -10.45% | 42.7만 |
|---|
| 2025.11.19 | ₩51,210 | ₩51,774 | ₩49,292 | ₩50,124 | -2.12% | 26.4만 |
|---|
| 2025.11.18 | ₩51,492 | ₩52,900 | ₩50,433 | ₩51,117 | -0.73% | 27.4만 |
|---|
| 2025.11.17 | ₩52,324 | ₩53,652 | ₩51,237 | ₩52,565 | +0.46% | 29.4만 |
|---|
| 2025.11.14 | ₩50,996 | ₩55,161 | ₩50,339 | ₩53,933 | +5.76% | 49.3만 |
|---|
| 2025.11.13 | ₩56,696 | ₩57,394 | ₩52,914 | ₩53,437 | -5.75% | 42.2만 |
|---|
| 2025.11.12 | ₩60,465 | ₩60,465 | ₩56,526 | ₩57,850 | -4.33% | 28.3만 |
|---|
| 2025.11.11 | ₩60,814 | ₩61,161 | ₩58,775 | ₩60,465 | -0.57% | 21만 |
|---|
| 2025.11.10 | ₩58,333 | ₩61,807 | ₩57,743 | ₩61,471 | +5.38% | 45.9만 |
|---|
| 2025.11.07 | ₩54,094 | ₩57,131 | ₩53,115 | ₩56,602 | +4.64% | 64.9만 |
|---|
| 2025.11.06 | ₩61,029 | ₩61,968 | ₩55,409 | ₩55,664 | -8.79% | 70.3만 |
|---|
| 2025.11.05 | ₩61,538 | ₩61,538 | ₩58,091 | ₩60,975 | -0.92% | 33.4만 |
|---|
| 2025.11.04 | ₩61,699 | ₩63,711 | ₩59,862 | ₩61,820 | +0.20% | 79.2만 |
|---|
| 2025.11.03 | ₩67,681 | ₩68,272 | ₩65,777 | ₩68,272 | +0.87% | 56만 |
|---|
| 2025.10.31 | ₩66,045 | ₩67,950 | ₩65,549 | ₩66,528 | +0.73% | 55.1만 |
|---|
| 2025.10.30 | ₩65,710 | ₩66,217 | ₩64,047 | ₩64,597 | -1.69% | 37.4만 |
|---|
| 2025.10.29 | ₩62,826 | ₩66,246 | ₩62,657 | ₩65,777 | +4.70% | 51.5만 |
|---|
| 2025.10.28 | ₩62,638 | ₩63,108 | ₩61,202 | ₩62,263 | -0.60% | 38.7만 |
|---|
| 2025.10.27 | ₩62,263 | ₩63,537 | ₩61,673 | ₩62,155 | -0.17% | 43.5만 |
|---|
| 2025.10.24 | ₩61,056 | ₩62,236 | ₩61,042 | ₩61,646 | +0.97% | 53.4만 |
|---|
| 2025.10.23 | ₩58,105 | ₩60,479 | ₩58,105 | ₩60,211 | +3.62% | 20.9만 |
|---|
| 2025.10.22 | ₩60,707 | ₩60,707 | ₩55,717 | ₩58,158 | -4.20% | 37.2만 |
|---|
| 2025.10.21 | ₩60,371 | ₩60,827 | ₩59,352 | ₩60,465 | +0.16% | 19.6만 |
|---|
| 2025.10.20 | ₩59,969 | ₩61,096 | ₩58,883 | ₩60,693 | +1.21% | 25.7만 |
|---|
| 2025.10.17 | ₩59,942 | ₩61,882 | ₩58,816 | ₩60,492 | +0.92% | 39.2만 |
|---|
| 2025.10.16 | ₩61,954 | ₩63,202 | ₩59,768 | ₩60,559 | -2.25% | 23만 |
|---|
| 2025.10.15 | ₩61,699 | ₩63,041 | ₩59,532 | ₩60,975 | -1.17% | 19.8만 |
|---|
| 2025.10.14 | ₩59,674 | ₩62,236 | ₩57,380 | ₩61,015 | +2.25% | 20.3만 |
|---|
| 2025.10.13 | ₩62,290 | ₩62,365 | ₩59,848 | ₩61,351 | -1.51% | 21.3만 |
|---|
| 2025.10.10 | ₩64,811 | ₩65,267 | ₩60,358 | ₩60,358 | -6.87% | 44만 |
|---|