시장 데이터를 불러오는 중
전체 종목
Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF 과거 주가
Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF · QDTE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Nasdaq-100 0DTE Covered Call ETF Strategy ETF · QDTE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,555 | ₩39,622 | ₩39,410 | ₩39,568 | +0.03% | 34.9만 |
| 2026.10.08 | ₩39,789 | ₩39,836 | ₩39,125 | ₩39,313 | -1.20% | 88.4만 |
| 2026.10.07 | ₩39,809 | ₩40,118 | ₩39,779 | ₩40,091 | +0.71% | 61.2만 |
| 2026.10.06 | ₩40,198 | ₩40,331 | ₩40,172 | ₩40,212 | +0.03% | 54.1만 |
| 2026.10.05 | ₩39,622 | ₩39,984 | ₩39,608 | ₩39,977 | +0.90% | 46.5만 |
| 2026.10.02 | ₩39,622 | ₩39,796 | ₩39,514 | ₩39,649 | +0.07% | 52.5만 |
| 2026.10.01 | ₩39,233 | ₩39,286 | ₩38,884 | ₩39,179 | -0.14% | 35만 |
| 2026.09.30 | ₩39,166 | ₩39,380 | ₩39,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,179 |
| +0.03% |
| 29.6만 |
| 2026.09.29 | ₩39,166 | ₩39,166 | ₩38,924 | ₩39,072 | -0.24% | 25.4만 |
|---|
| 2026.09.28 | ₩39,112 | ₩39,166 | ₩38,696 | ₩38,978 | -0.34% | 45만 |
|---|
| 2026.09.25 | ₩39,206 | ₩39,399 | ₩39,085 | ₩39,340 | +0.34% | 34.3만 |
|---|
| 2026.09.24 | ₩38,884 | ₩39,172 | ₩38,790 | ₩39,166 | +0.72% | 33.5만 |
|---|
| 2026.09.23 | ₩39,581 | ₩39,581 | ₩39,125 | ₩39,300 | -0.71% | 47.2만 |
|---|
| 2026.09.22 | ₩39,327 | ₩39,620 | ₩39,324 | ₩39,608 | +0.72% | 44.6만 |
|---|
| 2026.09.21 | ₩39,005 | ₩39,313 | ₩39,005 | ₩39,307 | +0.77% | 64.5만 |
|---|
| 2026.09.18 | ₩38,482 | ₩38,663 | ₩38,334 | ₩38,629 | +0.38% | 42.4만 |
|---|
| 2026.09.17 | ₩38,334 | ₩38,468 | ₩38,227 | ₩38,441 | +0.28% | 36.5만 |
|---|
| 2026.09.16 | ₩38,093 | ₩38,180 | ₩37,677 | ₩37,932 | -0.42% | 45.6만 |
|---|
| 2026.09.15 | ₩38,093 | ₩38,093 | ₩37,824 | ₩37,878 | -0.56% | 31만 |
|---|
| 2026.09.14 | ₩37,824 | ₩38,213 | ₩37,745 | ₩38,106 | +0.74% | 42.6만 |
|---|
| 2026.09.11 | ₩38,428 | ₩38,502 | ₩38,334 | ₩38,408 | -0.05% | 39.6만 |
|---|
| 2026.09.10 | ₩38,026 | ₩38,193 | ₩37,918 | ₩38,039 | +0.04% | 36.7만 |
|---|
| 2026.09.09 | ₩38,562 | ₩38,723 | ₩38,495 | ₩38,616 | +0.14% | 33.8만 |
|---|
| 2026.09.08 | ₩38,790 | ₩38,857 | ₩38,535 | ₩38,710 | -0.21% | 42만 |
|---|
| 2026.09.04 | ₩38,696 | ₩38,830 | ₩38,562 | ₩38,683 | -0.03% | 33.5만 |
|---|
| 2026.09.03 | ₩38,388 | ₩38,616 | ₩38,334 | ₩38,602 | +0.56% | 36.4만 |
|---|
| 2026.09.02 | ₩38,401 | ₩38,495 | ₩38,267 | ₩38,495 | +0.24% | 38.1만 |
|---|
| 2026.09.01 | ₩38,415 | ₩38,629 | ₩38,240 | ₩38,408 | -0.02% | 43.7만 |
|---|
| 2026.08.31 | ₩38,777 | ₩38,924 | ₩38,690 | ₩38,911 | +0.35% | 87.6만 |
|---|
| 2026.08.28 | ₩38,964 | ₩39,085 | ₩38,773 | ₩38,857 | -0.28% | 43.1만 |
|---|
| 2026.08.27 | ₩38,911 | ₩39,065 | ₩38,814 | ₩39,032 | +0.31% | 35.8만 |
|---|
| 2026.08.26 | ₩38,656 | ₩38,844 | ₩38,602 | ₩38,790 | +0.35% | 34.1만 |
|---|
| 2026.08.25 | ₩38,696 | ₩38,884 | ₩38,569 | ₩38,723 | +0.07% | 33.3만 |
|---|
| 2026.08.24 | ₩38,656 | ₩38,656 | ₩38,254 | ₩38,455 | -0.52% | 55.8만 |
|---|
| 2026.08.21 | ₩38,911 | ₩38,951 | ₩38,582 | ₩38,830 | -0.21% | 63.5만 |
|---|
| 2026.08.20 | ₩38,723 | ₩38,828 | ₩38,522 | ₩38,656 | -0.17% | 44.3만 |
|---|
| 2026.08.19 | ₩39,528 | ₩39,541 | ₩39,099 | ₩39,260 | -0.68% | 53.7만 |
|---|
| 2026.08.18 | ₩39,528 | ₩39,565 | ₩39,239 | ₩39,313 | -0.54% | 45.6만 |
|---|
| 2026.08.17 | ₩40,105 | ₩40,212 | ₩39,944 | ₩39,984 | -0.30% | 78.5만 |
|---|
| 2026.08.14 | ₩40,131 | ₩40,172 | ₩39,879 | ₩40,011 | -0.30% | 40.8만 |
|---|
| 2026.08.13 | ₩39,823 | ₩40,078 | ₩39,749 | ₩40,078 | +0.64% | 35.7만 |
|---|
| 2026.08.12 | ₩40,078 | ₩40,131 | ₩39,909 | ₩39,970 | -0.27% | 38.3만 |
|---|
| 2026.08.11 | ₩39,903 | ₩39,917 | ₩39,508 | ₩39,635 | -0.67% | 37.6만 |
|---|
| 2026.08.10 | ₩39,796 | ₩39,897 | ₩39,716 | ₩39,769 | -0.07% | 37.9만 |
|---|
| 2026.08.07 | ₩39,649 | ₩39,863 | ₩39,488 | ₩39,823 | +0.44% | 43.2만 |
|---|
| 2026.08.06 | ₩39,139 | ₩39,434 | ₩38,951 | ₩39,353 | +0.55% | 32만 |
|---|
| 2026.08.05 | ₩39,944 | ₩40,165 | ₩39,608 | ₩39,649 | -0.74% | 44.3만 |
|---|
| 2026.08.04 | ₩39,286 | ₩39,850 | ₩39,286 | ₩39,850 | +1.43% | 61.6만 |
|---|
| 2026.08.03 | ₩38,589 | ₩38,924 | ₩38,390 | ₩38,884 | +0.76% | 46.9만 |
|---|
| 2026.07.31 | ₩38,643 | ₩38,875 | ₩38,079 | ₩38,522 | -0.31% | 57.8만 |
|---|
| 2026.07.30 | ₩37,771 | ₩38,254 | ₩37,690 | ₩38,213 | +1.17% | 65.2만 |
|---|
| 2026.07.29 | ₩37,972 | ₩38,227 | ₩37,181 | ₩37,221 | -1.98% | 74.5만 |
|---|
| 2026.07.28 | ₩38,039 | ₩38,130 | ₩37,502 | ₩37,972 | -0.18% | 73.3만 |
|---|
| 2026.07.27 | ₩38,683 | ₩38,730 | ₩37,932 | ₩38,307 | -0.97% | 66만 |
|---|
| 2026.07.24 | ₩38,643 | ₩38,669 | ₩38,187 | ₩38,307 | -0.87% | 66.3만 |
|---|
| 2026.07.23 | ₩38,871 | ₩39,005 | ₩38,441 | ₩38,683 | -0.48% | 57.9만 |
|---|
| 2026.07.22 | ₩39,581 | ₩39,930 | ₩39,581 | ₩39,716 | +0.34% | 51.4만 |
|---|
| 2026.07.21 | ₩39,796 | ₩39,917 | ₩39,581 | ₩39,917 | +0.30% | 49.1만 |
|---|
| 2026.07.20 | ₩39,501 | ₩39,742 | ₩39,146 | ₩39,192 | -0.78% | 46.8만 |
|---|
| 2026.07.17 | ₩38,938 | ₩39,447 | ₩38,616 | ₩39,072 | +0.34% | 110.7만 |
|---|
| 2026.07.16 | ₩40,091 | ₩40,131 | ₩39,504 | ₩39,675 | -1.04% | 74.6만 |
|---|
| 2026.07.15 | ₩41,003 | ₩41,003 | ₩40,212 | ₩40,614 | -0.95% | 82.5만 |
|---|
| 2026.07.14 | ₩40,614 | ₩40,771 | ₩40,400 | ₩40,681 | +0.17% | 41.3만 |
|---|
| 2026.07.13 | ₩40,507 | ₩40,507 | ₩40,111 | ₩40,212 | -0.73% | 52.1만 |
|---|
| 2026.07.10 | ₩40,668 | ₩40,923 | ₩40,426 | ₩40,903 | +0.58% | 50.2만 |
|---|
| 2026.07.09 | ₩40,467 | ₩40,762 | ₩40,266 | ₩40,762 | +0.73% | 65.2만 |
|---|
| 2026.07.08 | ₩39,877 | ₩40,308 | ₩39,675 | ₩40,279 | +1.01% | 52.2만 |
|---|
| 2026.07.07 | ₩40,359 | ₩40,426 | ₩39,836 | ₩40,105 | -0.63% | 73.7만 |
|---|
| 2026.07.06 | ₩40,614 | ₩40,883 | ₩40,500 | ₩40,802 | +0.46% | 47.2만 |
|---|
| 2026.07.02 | ₩40,923 | ₩41,006 | ₩39,883 | ₩40,172 | -1.84% | 79.5만 |
|---|
| 2026.07.01 | ₩41,151 | ₩41,178 | ₩40,755 | ₩40,802 | -0.85% | 52.5만 |
|---|
| 2026.06.30 | ₩41,245 | ₩41,754 | ₩41,245 | ₩41,754 | +1.24% | 44.9만 |
|---|
| 2026.06.29 | ₩40,842 | ₩41,258 | ₩40,413 | ₩41,258 | +1.02% | 61.2만 |
|---|
| 2026.06.26 | ₩40,453 | ₩40,708 | ₩40,153 | ₩40,440 | -0.03% | 84.6만 |
|---|
| 2026.06.25 | ₩41,325 | ₩41,392 | ₩40,185 | ₩40,936 | -0.94% | 53.5만 |
|---|
| 2026.06.24 | ₩41,097 | ₩41,218 | ₩40,453 | ₩40,789 | -0.75% | 67.8만 |
|---|
| 2026.06.23 | ₩41,084 | ₩41,412 | ₩40,829 | ₩40,936 | -0.36% | 102.6만 |
|---|
| 2026.06.22 | ₩42,425 | ₩42,619 | ₩42,076 | ₩42,304 | -0.28% | 65.7만 |
|---|
| 2026.06.18 | ₩42,103 | ₩42,304 | ₩41,929 | ₩42,264 | +0.38% | 54.6만 |
|---|
| 2026.06.17 | ₩41,969 | ₩41,969 | ₩41,271 | ₩41,379 | -1.41% | 80.9만 |
|---|
| 2026.06.16 | ₩42,398 | ₩42,526 | ₩41,788 | ₩41,808 | -1.39% | 47.3만 |
|---|
| 2026.06.15 | ₩42,063 | ₩42,519 | ₩42,063 | ₩42,479 | +0.99% | 78.5만 |
|---|
| 2026.06.12 | ₩40,976 | ₩41,238 | ₩40,641 | ₩41,231 | +0.62% | 86만 |
|---|
| 2026.06.11 | ₩40,292 | ₩40,963 | ₩40,145 | ₩40,909 | +1.53% | 105.1만 |
|---|
| 2026.06.10 | ₩40,453 | ₩40,963 | ₩40,119 | ₩40,145 | -0.76% | 80만 |
|---|
| 2026.06.09 | ₩41,620 | ₩41,812 | ₩39,568 | ₩40,856 | -1.84% | 77.9만 |
|---|
| 2026.06.08 | ₩41,298 | ₩41,426 | ₩41,057 | ₩41,245 | -0.13% | 65.4만 |
|---|
| 2026.06.05 | ₩42,009 | ₩42,076 | ₩40,480 | ₩40,494 | -3.61% | 152만 |
|---|
| 2026.06.04 | ₩42,304 | ₩42,606 | ₩42,090 | ₩42,573 | +0.63% | 55.3만 |
|---|
| 2026.06.03 | ₩43,243 | ₩43,297 | ₩42,868 | ₩43,082 | -0.37% | 54.6만 |
|---|
| 2026.06.02 | ₩42,975 | ₩43,176 | ₩42,834 | ₩43,149 | +0.41% | 58.3만 |
|---|
| 2026.06.01 | ₩42,827 | ₩43,049 | ₩42,720 | ₩43,029 | +0.47% | 84.9만 |
|---|
| 2026.05.29 | ₩42,680 | ₩42,921 | ₩42,653 | ₩42,814 | +0.31% | 51.8만 |
|---|
| 2026.05.28 | ₩42,412 | ₩42,626 | ₩42,237 | ₩42,613 | +0.47% | 34.5만 |
|---|
| 2026.05.27 | ₩42,921 | ₩42,948 | ₩42,519 | ₩42,787 | -0.31% | 78.1만 |
|---|
| 2026.05.26 | ₩42,546 | ₩42,787 | ₩42,465 | ₩42,787 | +0.57% | 79만 |
|---|
| 2026.05.22 | ₩42,036 | ₩42,324 | ₩41,996 | ₩42,063 | +0.06% | 48.4만 |
|---|
| 2026.05.21 | ₩41,634 | ₩41,888 | ₩41,486 | ₩41,862 | +0.55% | 48.7만 |
|---|
| 2026.05.20 | ₩41,741 | ₩42,070 | ₩41,674 | ₩42,056 | +0.76% | 68.5만 |
|---|
| 2026.05.19 | ₩41,352 | ₩41,768 | ₩41,137 | ₩41,513 | +0.39% | 76.2만 |
|---|
| 2026.05.18 | ₩42,009 | ₩42,103 | ₩41,312 | ₩41,701 | -0.73% | 102.3만 |
|---|
| 2026.05.15 | ₩41,835 | ₩42,143 | ₩41,593 | ₩41,835 | 0.00% | 42.3만 |
|---|
| 2026.05.14 | ₩42,063 | ₩42,467 | ₩42,019 | ₩42,438 | +0.89% | 40.2만 |
|---|
| 2026.05.13 | ₩42,170 | ₩42,324 | ₩41,915 | ₩42,304 | +0.32% | 37.5만 |
|---|
| 2026.05.12 | ₩42,036 | ₩42,130 | ₩41,419 | ₩41,982 | -0.13% | 57만 |
|---|
| 2026.05.11 | ₩42,023 | ₩42,345 | ₩42,023 | ₩42,318 | +0.70% | 52.3만 |
|---|
| 2026.05.08 | ₩41,754 | ₩42,184 | ₩41,754 | ₩42,143 | +0.93% | 50.5만 |
|---|
| 2026.05.07 | ₩41,580 | ₩41,768 | ₩41,339 | ₩41,500 | -0.19% | 40.8만 |
|---|
| 2026.05.06 | ₩41,419 | ₩41,768 | ₩41,392 | ₩41,768 | +0.84% | 53.9만 |
|---|
| 2026.05.05 | ₩40,869 | ₩41,111 | ₩40,869 | ₩41,111 | +0.59% | 34.2만 |
|---|
| 2026.05.04 | ₩40,614 | ₩40,775 | ₩40,353 | ₩40,587 | -0.07% | 62.3만 |
|---|
| 2026.05.01 | ₩40,239 | ₩40,688 | ₩40,239 | ₩40,621 | +0.95% | 49.1만 |
|---|
| 2026.04.30 | ₩40,225 | ₩40,239 | ₩39,863 | ₩40,239 | +0.03% | 58.3만 |
|---|
| 2026.04.29 | ₩40,091 | ₩40,259 | ₩39,937 | ₩40,252 | +0.40% | 67.6만 |
|---|
| 2026.04.28 | ₩40,024 | ₩40,097 | ₩39,742 | ₩39,984 | -0.10% | 36.4만 |
|---|
| 2026.04.27 | ₩40,279 | ₩40,359 | ₩40,111 | ₩40,319 | +0.10% | 44.9만 |
|---|
| 2026.04.24 | ₩40,038 | ₩40,333 | ₩39,997 | ₩40,333 | +0.74% | 68.5만 |
|---|
| 2026.04.23 | ₩39,783 | ₩39,917 | ₩39,286 | ₩39,642 | -0.35% | 46.3만 |
|---|
| 2026.04.22 | ₩39,903 | ₩40,064 | ₩39,843 | ₩40,064 | +0.40% | 80.2만 |
|---|
| 2026.04.21 | ₩39,789 | ₩39,850 | ₩39,434 | ₩39,581 | -0.52% | 60만 |
|---|
| 2026.04.20 | ₩39,649 | ₩39,742 | ₩39,447 | ₩39,675 | +0.07% | 57.2만 |
|---|
| 2026.04.17 | ₩39,488 | ₩39,756 | ₩39,447 | ₩39,742 | +0.65% | 68.8만 |
|---|
| 2026.04.16 | ₩39,166 | ₩39,273 | ₩38,924 | ₩39,273 | +0.27% | 78.6만 |
|---|
| 2026.04.15 | ₩38,964 | ₩39,213 | ₩38,951 | ₩39,179 | +0.55% | 56.9만 |
|---|
| 2026.04.14 | ₩38,683 | ₩38,991 | ₩38,683 | ₩38,964 | +0.73% | 52.1만 |
|---|
| 2026.04.13 | ₩38,200 | ₩38,508 | ₩38,200 | ₩38,508 | +0.81% | 44.9만 |
|---|
| 2026.04.10 | ₩38,307 | ₩38,468 | ₩38,220 | ₩38,327 | +0.05% | 63.2만 |
|---|
| 2026.04.09 | ₩38,026 | ₩38,280 | ₩37,905 | ₩38,280 | +0.67% | 72.4만 |
|---|
| 2026.04.08 | ₩38,307 | ₩38,388 | ₩37,985 | ₩38,187 | -0.32% | 58.5만 |
|---|
| 2026.04.07 | ₩36,899 | ₩37,060 | ₩36,389 | ₩37,060 | +0.44% | 57.5만 |
|---|
| 2026.04.06 | ₩36,792 | ₩37,020 | ₩36,765 | ₩36,993 | +0.55% | 81.8만 |
|---|
| 2026.04.02 | ₩36,403 | ₩36,738 | ₩36,295 | ₩36,698 | +0.81% | 93.9만 |
|---|
| 2026.04.01 | ₩36,859 | ₩37,181 | ₩36,829 | ₩37,113 | +0.69% | 48만 |
|---|
| 2026.03.31 | ₩36,416 | ₩36,859 | ₩36,416 | ₩36,778 | +0.99% | 96만 |
|---|
| 2026.03.30 | ₩36,577 | ₩36,644 | ₩35,873 | ₩36,014 | -1.54% | 84.4만 |
|---|
| 2026.03.27 | ₩36,818 | ₩36,872 | ₩36,235 | ₩36,282 | -1.46% | 93.8만 |
|---|
| 2026.03.26 | ₩37,529 | ₩37,663 | ₩36,979 | ₩37,006 | -1.39% | 83.1만 |
|---|
| 2026.03.25 | ₩38,146 | ₩38,255 | ₩37,905 | ₩38,039 | -0.28% | 57.6만 |
|---|
| 2026.03.24 | ₩37,851 | ₩37,932 | ₩37,623 | ₩37,784 | -0.18% | 41만 |
|---|
| 2026.03.23 | ₩38,119 | ₩38,321 | ₩37,925 | ₩38,026 | -0.25% | 106.5만 |
|---|
| 2026.03.20 | ₩38,026 | ₩38,106 | ₩37,315 | ₩37,543 | -1.27% | 82.3만 |
|---|
| 2026.03.19 | ₩37,959 | ₩38,247 | ₩37,744 | ₩38,200 | +0.64% | 70.2만 |
|---|
| 2026.03.18 | ₩38,857 | ₩38,884 | ₩38,401 | ₩38,401 | -1.17% | 36.9만 |
|---|
| 2026.03.17 | ₩38,804 | ₩39,018 | ₩38,804 | ₩38,911 | +0.28% | 40.6만 |
|---|
| 2026.03.16 | ₩38,643 | ₩38,850 | ₩38,522 | ₩38,696 | +0.14% | 65.9만 |
|---|
| 2026.03.13 | ₩38,576 | ₩38,763 | ₩38,138 | ₩38,227 | -0.90% | 60.4만 |
|---|
| 2026.03.12 | ₩38,723 | ₩38,804 | ₩38,381 | ₩38,401 | -0.83% | 55.1만 |
|---|
| 2026.03.11 | ₩39,353 | ₩39,541 | ₩39,112 | ₩39,286 | -0.17% | 45.4만 |
|---|
| 2026.03.10 | ₩39,300 | ₩39,595 | ₩39,112 | ₩39,273 | -0.07% | 39.4만 |
|---|
| 2026.03.09 | ₩38,750 | ₩39,407 | ₩38,549 | ₩39,273 | +1.35% | 68.5만 |
|---|
| 2026.03.06 | ₩39,112 | ₩39,447 | ₩38,991 | ₩39,099 | -0.03% | 71.9만 |
|---|
| 2026.03.05 | ₩39,568 | ₩39,894 | ₩39,246 | ₩39,689 | +0.31% | 48만 |
|---|
| 2026.03.04 | ₩39,608 | ₩40,051 | ₩39,581 | ₩40,051 | +1.12% | 45.1만 |
|---|
| 2026.03.03 | ₩39,085 | ₩39,528 | ₩38,844 | ₩39,461 | +0.96% | 69만 |
|---|
| 2026.03.02 | ₩39,166 | ₩39,917 | ₩39,166 | ₩39,836 | +1.71% | 60.8만 |
|---|
| 2026.02.27 | ₩39,461 | ₩39,796 | ₩39,380 | ₩39,783 | +0.82% | 75만 |
|---|
| 2026.02.26 | ₩40,185 | ₩40,252 | ₩39,434 | ₩39,823 | -0.90% | 61.3만 |
|---|
| 2026.02.25 | ₩40,172 | ₩40,547 | ₩40,158 | ₩40,547 | +0.93% | 44.4만 |
|---|
| 2026.02.24 | ₩39,555 | ₩39,944 | ₩39,353 | ₩39,930 | +0.95% | 29만 |
|---|
| 2026.02.23 | ₩39,729 | ₩39,863 | ₩39,286 | ₩39,421 | -0.78% | 45.1만 |
|---|
| 2026.02.20 | ₩39,447 | ₩39,944 | ₩39,327 | ₩39,944 | +1.26% | 69.8만 |
|---|
| 2026.02.19 | ₩39,501 | ₩39,675 | ₩39,395 | ₩39,568 | +0.17% | 31.4만 |
|---|
| 2026.02.18 | ₩39,796 | ₩40,078 | ₩39,689 | ₩40,078 | +0.71% | 72.6만 |
|---|
| 2026.02.17 | ₩39,434 | ₩39,854 | ₩39,206 | ₩39,675 | +0.61% | 61.6만 |
|---|
| 2026.02.13 | ₩39,514 | ₩39,729 | ₩39,273 | ₩39,675 | +0.41% | 85.8만 |
|---|
| 2026.02.12 | ₩40,534 | ₩40,534 | ₩39,508 | ₩39,581 | -2.35% | 45.6만 |
|---|
| 2026.02.11 | ₩40,614 | ₩40,735 | ₩40,165 | ₩40,494 | -0.30% | 41.9만 |
|---|
| 2026.02.10 | ₩40,628 | ₩40,701 | ₩40,373 | ₩40,400 | -0.56% | 41.9만 |
|---|
| 2026.02.09 | ₩40,279 | ₩40,587 | ₩40,118 | ₩40,440 | +0.40% | 62.7만 |
|---|
| 2026.02.06 | ₩39,903 | ₩40,453 | ₩39,836 | ₩40,400 | +1.24% | 98.7만 |
|---|
| 2026.02.05 | ₩39,836 | ₩40,078 | ₩39,501 | ₩39,716 | -0.30% | 98.6만 |
|---|
| 2026.02.04 | ₩40,775 | ₩40,829 | ₩39,950 | ₩40,266 | -1.25% | 124.4만 |
|---|
| 2026.02.03 | ₩41,701 | ₩41,701 | ₩40,561 | ₩40,936 | -1.83% | 89.6만 |
|---|
| 2026.02.02 | ₩41,043 | ₩41,553 | ₩41,018 | ₩41,540 | +1.21% | 63.8만 |
|---|
| 2026.01.30 | ₩41,486 | ₩41,660 | ₩41,111 | ₩41,245 | -0.58% | 112.9만 |
|---|
| 2026.01.29 | ₩41,888 | ₩41,956 | ₩41,017 | ₩41,768 | -0.29% | 55.4만 |
|---|
| 2026.01.28 | ₩42,157 | ₩42,237 | ₩41,982 | ₩42,076 | -0.19% | 64만 |
|---|
| 2026.01.27 | ₩41,781 | ₩41,902 | ₩41,681 | ₩41,902 | +0.29% | 43.1만 |
|---|
| 2026.01.26 | ₩41,352 | ₩41,620 | ₩41,298 | ₩41,540 | +0.45% | 72.4만 |
|---|
| 2026.01.23 | ₩41,164 | ₩41,352 | ₩41,084 | ₩41,352 | +0.46% | 79.4만 |
|---|
| 2026.01.22 | ₩41,285 | ₩41,308 | ₩41,010 | ₩41,231 | -0.13% | 53.4만 |
|---|
| 2026.01.21 | ₩40,708 | ₩41,151 | ₩40,628 | ₩41,097 | +0.96% | 95만 |
|---|
| 2026.01.20 | ₩40,735 | ₩41,070 | ₩40,587 | ₩40,628 | -0.26% | 98.7만 |
|---|
| 2026.01.16 | ₩41,741 | ₩41,762 | ₩41,325 | ₩41,473 | -0.64% | 103.7만 |
|---|
| 2026.01.15 | ₩41,768 | ₩41,821 | ₩41,439 | ₩41,473 | -0.71% | 60.3만 |
|---|
| 2026.01.14 | ₩41,593 | ₩41,682 | ₩41,151 | ₩41,513 | -0.19% | 77.6만 |
|---|
| 2026.01.13 | ₩41,915 | ₩42,049 | ₩41,707 | ₩41,875 | -0.10% | 45.8만 |
|---|
| 2026.01.12 | ₩41,593 | ₩42,009 | ₩41,567 | ₩41,929 | +0.81% | 76.8만 |
|---|
| 2026.01.09 | ₩41,580 | ₩41,888 | ₩41,513 | ₩41,875 | +0.71% | 76.9만 |
|---|
| 2026.01.08 | ₩41,714 | ₩41,719 | ₩41,339 | ₩41,513 | -0.48% | 107.9만 |
|---|
| 2026.01.07 | ₩41,929 | ₩42,063 | ₩41,831 | ₩41,982 | +0.13% | 91.7만 |
|---|
| 2026.01.06 | ₩41,754 | ₩41,929 | ₩41,687 | ₩41,929 | +0.42% | 78.2만 |
|---|
| 2026.01.05 | ₩41,647 | ₩41,741 | ₩41,540 | ₩41,620 | -0.06% | 93.3만 |
|---|
| 2026.01.02 | ₩41,754 | ₩41,882 | ₩41,084 | ₩41,245 | -1.22% | 172.7만 |
|---|
| 2025.12.31 | ₩41,768 | ₩41,781 | ₩41,339 | ₩41,365 | -0.96% | 142.7만 |
|---|
| 2025.12.30 | ₩44,061 | ₩44,142 | ₩43,981 | ₩44,021 | -0.09% | 115.5만 |
|---|
| 2025.12.29 | ₩43,981 | ₩44,115 | ₩43,894 | ₩44,061 | +0.18% | 129.9만 |
|---|
| 2025.12.26 | ₩44,236 | ₩44,303 | ₩44,136 | ₩44,182 | -0.12% | 131.8만 |
|---|
| 2025.12.24 | ₩44,196 | ₩44,209 | ₩43,981 | ₩44,209 | +0.03% | 119.9만 |
|---|
| 2025.12.23 | ₩46,382 | ₩46,650 | ₩46,315 | ₩46,650 | +0.58% | 152.2만 |
|---|
| 2025.12.22 | ₩46,489 | ₩46,529 | ₩46,275 | ₩46,395 | -0.20% | 46.2만 |
|---|
| 2025.12.19 | ₩45,691 | ₩46,174 | ₩45,691 | ₩46,114 | +0.92% | 54.5만 |
|---|
| 2025.12.18 | ₩45,497 | ₩45,719 | ₩45,302 | ₩45,483 | -0.03% | 55.6만 |
|---|
| 2025.12.17 | ₩46,100 | ₩46,100 | ₩45,081 | ₩45,094 | -2.18% | 78.3만 |
|---|
| 2025.12.16 | ₩45,698 | ₩46,033 | ₩45,550 | ₩45,953 | +0.56% | 73.4만 |
|---|
| 2025.12.15 | ₩46,368 | ₩46,409 | ₩45,725 | ₩45,805 | -1.21% | 59.2만 |
|---|
| 2025.12.12 | ₩46,731 | ₩46,764 | ₩45,859 | ₩46,073 | -1.41% | 106.9만 |
|---|
| 2025.12.11 | ₩46,811 | ₩46,945 | ₩46,315 | ₩46,945 | +0.29% | 67.7만 |
|---|
| 2025.12.10 | ₩47,093 | ₩47,348 | ₩46,878 | ₩47,348 | +0.54% | 96.1만 |
|---|
| 2025.12.09 | ₩47,012 | ₩47,133 | ₩46,878 | ₩47,120 | +0.23% | 104.9만 |
|---|
| 2025.12.08 | ₩47,227 | ₩47,338 | ₩46,865 | ₩47,052 | -0.37% | 79.5만 |
|---|
| 2025.12.05 | ₩47,012 | ₩47,260 | ₩46,945 | ₩47,120 | +0.23% | 78.8만 |
|---|
| 2025.12.04 | ₩47,079 | ₩47,079 | ₩46,610 | ₩46,878 | -0.43% | 90.2만 |
|---|
| 2025.12.03 | ₩47,200 | ₩47,415 | ₩46,972 | ₩47,415 | +0.45% | 77.8만 |
|---|
| 2025.12.02 | ₩47,093 | ₩47,341 | ₩46,932 | ₩47,267 | +0.37% | 58.8만 |
|---|
| 2025.12.01 | ₩46,650 | ₩46,905 | ₩46,476 | ₩46,878 | +0.49% | 74.5만 |
|---|
| 2025.11.28 | ₩46,771 | ₩46,985 | ₩46,714 | ₩46,985 | +0.46% | 40만 |
|---|
| 2025.11.26 | ₩46,395 | ₩46,623 | ₩46,288 | ₩46,623 | +0.49% | 57.7만 |
|---|
| 2025.11.25 | ₩46,194 | ₩46,489 | ₩45,680 | ₩46,489 | +0.64% | 103.3만 |
|---|
| 2025.11.24 | ₩45,684 | ₩46,301 | ₩45,684 | ₩46,275 | +1.29% | 55.9만 |
|---|
| 2025.11.21 | ₩44,920 | ₩45,483 | ₩44,564 | ₩45,295 | +0.84% | 158.3만 |
|---|
| 2025.11.20 | ₩46,704 | ₩46,885 | ₩44,745 | ₩44,772 | -4.14% | 127.3만 |
|---|
| 2025.11.19 | ₩45,805 | ₩46,248 | ₩45,698 | ₩46,127 | +0.70% | 136.4만 |
|---|
| 2025.11.18 | ₩45,979 | ₩46,127 | ₩45,369 | ₩45,765 | -0.47% | 174만 |
|---|
| 2025.11.17 | ₩46,409 | ₩46,940 | ₩45,926 | ₩46,234 | -0.38% | 90.6만 |
|---|
| 2025.11.14 | ₩45,865 | ₩46,543 | ₩45,658 | ₩46,543 | +1.48% | 126만 |
|---|
| 2025.11.13 | ₩47,106 | ₩47,160 | ₩46,328 | ₩46,516 | -1.25% | 97.4만 |
|---|
| 2025.11.12 | ₩47,951 | ₩47,951 | ₩47,455 | ₩47,723 | -0.48% | 64.2만 |
|---|
| 2025.11.11 | ₩47,602 | ₩47,743 | ₩47,374 | ₩47,696 | +0.20% | 35.2만 |
|---|
| 2025.11.10 | ₩47,482 | ₩47,790 | ₩47,348 | ₩47,750 | +0.56% | 65.2만 |
|---|
| 2025.11.07 | ₩46,516 | ₩46,744 | ₩45,899 | ₩46,744 | +0.49% | 156.5만 |
|---|
| 2025.11.06 | ₩47,589 | ₩47,589 | ₩46,717 | ₩46,824 | -1.61% | 84.7만 |
|---|
| 2025.11.05 | ₩47,710 | ₩47,951 | ₩47,555 | ₩47,951 | +0.51% | 90.8만 |
|---|
| 2025.11.04 | ₩48,018 | ₩48,286 | ₩47,656 | ₩47,723 | -0.61% | 115.4만 |
|---|
| 2025.11.03 | ₩48,823 | ₩48,890 | ₩48,501 | ₩48,662 | -0.33% | 41.6만 |
|---|
| 2025.10.31 | ₩48,769 | ₩48,769 | ₩48,199 | ₩48,407 | -0.74% | 65.1만 |
|---|
| 2025.10.30 | ₩48,514 | ₩48,514 | ₩48,058 | ₩48,058 | -0.94% | 57.4만 |
|---|
| 2025.10.29 | ₩48,984 | ₩49,091 | ₩48,655 | ₩49,091 | +0.22% | 76.9만 |
|---|
| 2025.10.28 | ₩48,528 | ₩48,769 | ₩48,521 | ₩48,756 | +0.47% | 85.5만 |
|---|
| 2025.10.27 | ₩48,166 | ₩48,407 | ₩48,152 | ₩48,380 | +0.45% | 75.2만 |
|---|
| 2025.10.24 | ₩47,482 | ₩47,710 | ₩47,441 | ₩47,602 | +0.25% | 77.8만 |
|---|
| 2025.10.23 | ₩46,865 | ₩47,113 | ₩46,771 | ₩47,106 | +0.52% | 59.7만 |
|---|
| 2025.10.22 | ₩47,508 | ₩47,554 | ₩46,677 | ₩47,093 | -0.88% | 82.8만 |
|---|
| 2025.10.21 | ₩47,562 | ₩47,640 | ₩47,388 | ₩47,535 | -0.06% | 42.4만 |
|---|
| 2025.10.20 | ₩47,133 | ₩47,589 | ₩47,133 | ₩47,549 | +0.88% | 59.9만 |
|---|
| 2025.10.17 | ₩46,489 | ₩46,918 | ₩46,435 | ₩46,891 | +0.87% | 87.9만 |
|---|
| 2025.10.16 | ₩47,012 | ₩47,247 | ₩46,355 | ₩46,663 | -0.74% | 83.4만 |
|---|
| 2025.10.15 | ₩47,120 | ₩47,334 | ₩46,596 | ₩47,106 | -0.03% | 122.3만 |
|---|
| 2025.10.14 | ₩46,570 | ₩46,731 | ₩46,154 | ₩46,697 | +0.27% | 173.1만 |
|---|
| 2025.10.13 | ₩46,871 | ₩47,153 | ₩46,684 | ₩47,106 | +0.50% | 88.2만 |
|---|
| 2025.10.10 | ₩47,777 | ₩47,911 | ₩46,038 | ₩46,087 | -3.54% | 382.6만 |
|---|