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 | ₩39,548 | ₩39,615 | ₩39,403 | ₩39,562 | +0.03% | 34.9만 |
| 2026.10.08 | ₩39,783 | ₩39,830 | ₩39,119 | ₩39,307 | -1.20% | 88.4만 |
| 2026.10.07 | ₩39,803 | ₩40,111 | ₩39,772 | ₩40,085 | +0.71% | 61.2만 |
| 2026.10.06 | ₩40,192 | ₩40,325 | ₩40,165 | ₩40,205 | +0.03% | 54.1만 |
| 2026.10.05 | ₩39,615 | ₩39,977 | ₩39,602 | ₩39,971 | +0.90% | 46.5만 |
| 2026.10.02 | ₩39,615 | ₩39,790 | ₩39,508 | ₩39,642 | +0.07% | 52.5만 |
| 2026.10.01 | ₩39,226 | ₩39,280 | ₩38,878 | ₩39,173 | -0.14% | 35만 |
| 2026.09.30 | ₩39,159 | ₩39,374 | ₩39,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,173 |
| +0.03% |
| 29.6만 |
| 2026.09.29 | ₩39,159 | ₩39,159 | ₩38,918 | ₩39,065 | -0.24% | 25.4만 |
|---|
| 2026.09.28 | ₩39,106 | ₩39,159 | ₩38,690 | ₩38,971 | -0.34% | 45만 |
|---|
| 2026.09.25 | ₩39,199 | ₩39,393 | ₩39,079 | ₩39,334 | +0.34% | 34.3만 |
|---|
| 2026.09.24 | ₩38,878 | ₩39,166 | ₩38,784 | ₩39,159 | +0.72% | 33.5만 |
|---|
| 2026.09.23 | ₩39,575 | ₩39,575 | ₩39,119 | ₩39,293 | -0.71% | 47.2만 |
|---|
| 2026.09.22 | ₩39,320 | ₩39,614 | ₩39,317 | ₩39,602 | +0.72% | 44.6만 |
|---|
| 2026.09.21 | ₩38,998 | ₩39,307 | ₩38,998 | ₩39,300 | +0.77% | 64.5만 |
|---|
| 2026.09.18 | ₩38,475 | ₩38,656 | ₩38,328 | ₩38,623 | +0.38% | 42.4만 |
|---|
| 2026.09.17 | ₩38,328 | ₩38,462 | ₩38,220 | ₩38,435 | +0.28% | 36.5만 |
|---|
| 2026.09.16 | ₩38,086 | ₩38,174 | ₩37,671 | ₩37,925 | -0.42% | 45.6만 |
|---|
| 2026.09.15 | ₩38,086 | ₩38,086 | ₩37,818 | ₩37,872 | -0.56% | 31만 |
|---|
| 2026.09.14 | ₩37,818 | ₩38,207 | ₩37,739 | ₩38,100 | +0.74% | 42.6만 |
|---|
| 2026.09.11 | ₩38,422 | ₩38,495 | ₩38,328 | ₩38,402 | -0.05% | 39.6만 |
|---|
| 2026.09.10 | ₩38,019 | ₩38,187 | ₩37,912 | ₩38,033 | +0.04% | 36.7만 |
|---|
| 2026.09.09 | ₩38,556 | ₩38,717 | ₩38,489 | ₩38,609 | +0.14% | 33.8만 |
|---|
| 2026.09.08 | ₩38,784 | ₩38,851 | ₩38,529 | ₩38,703 | -0.21% | 42만 |
|---|
| 2026.09.04 | ₩38,690 | ₩38,824 | ₩38,556 | ₩38,676 | -0.03% | 33.5만 |
|---|
| 2026.09.03 | ₩38,381 | ₩38,609 | ₩38,328 | ₩38,596 | +0.56% | 36.4만 |
|---|
| 2026.09.02 | ₩38,395 | ₩38,489 | ₩38,261 | ₩38,489 | +0.24% | 38.1만 |
|---|
| 2026.09.01 | ₩38,408 | ₩38,623 | ₩38,234 | ₩38,402 | -0.02% | 43.7만 |
|---|
| 2026.08.31 | ₩38,770 | ₩38,918 | ₩38,683 | ₩38,904 | +0.35% | 87.6만 |
|---|
| 2026.08.28 | ₩38,958 | ₩39,079 | ₩38,766 | ₩38,851 | -0.28% | 43.1만 |
|---|
| 2026.08.27 | ₩38,904 | ₩39,059 | ₩38,808 | ₩39,025 | +0.31% | 35.8만 |
|---|
| 2026.08.26 | ₩38,650 | ₩38,837 | ₩38,596 | ₩38,784 | +0.35% | 34.1만 |
|---|
| 2026.08.25 | ₩38,690 | ₩38,878 | ₩38,562 | ₩38,717 | +0.07% | 33.3만 |
|---|
| 2026.08.24 | ₩38,650 | ₩38,650 | ₩38,247 | ₩38,448 | -0.52% | 55.8만 |
|---|
| 2026.08.21 | ₩38,904 | ₩38,945 | ₩38,576 | ₩38,824 | -0.21% | 63.5만 |
|---|
| 2026.08.20 | ₩38,717 | ₩38,821 | ₩38,516 | ₩38,650 | -0.17% | 44.3만 |
|---|
| 2026.08.19 | ₩39,521 | ₩39,535 | ₩39,092 | ₩39,253 | -0.68% | 53.7만 |
|---|
| 2026.08.18 | ₩39,521 | ₩39,559 | ₩39,233 | ₩39,307 | -0.54% | 45.6만 |
|---|
| 2026.08.17 | ₩40,098 | ₩40,205 | ₩39,937 | ₩39,977 | -0.30% | 78.5만 |
|---|
| 2026.08.14 | ₩40,125 | ₩40,165 | ₩39,873 | ₩40,004 | -0.30% | 40.8만 |
|---|
| 2026.08.13 | ₩39,816 | ₩40,071 | ₩39,743 | ₩40,071 | +0.64% | 35.7만 |
|---|
| 2026.08.12 | ₩40,071 | ₩40,125 | ₩39,902 | ₩39,964 | -0.27% | 38.3만 |
|---|
| 2026.08.11 | ₩39,897 | ₩39,910 | ₩39,501 | ₩39,629 | -0.67% | 37.6만 |
|---|
| 2026.08.10 | ₩39,790 | ₩39,890 | ₩39,709 | ₩39,763 | -0.07% | 37.9만 |
|---|
| 2026.08.07 | ₩39,642 | ₩39,857 | ₩39,481 | ₩39,816 | +0.44% | 43.2만 |
|---|
| 2026.08.06 | ₩39,132 | ₩39,427 | ₩38,945 | ₩39,347 | +0.55% | 32만 |
|---|
| 2026.08.05 | ₩39,937 | ₩40,158 | ₩39,602 | ₩39,642 | -0.74% | 44.3만 |
|---|
| 2026.08.04 | ₩39,280 | ₩39,843 | ₩39,280 | ₩39,843 | +1.43% | 61.6만 |
|---|
| 2026.08.03 | ₩38,583 | ₩38,918 | ₩38,384 | ₩38,878 | +0.76% | 46.9만 |
|---|
| 2026.07.31 | ₩38,636 | ₩38,868 | ₩38,073 | ₩38,516 | -0.31% | 57.8만 |
|---|
| 2026.07.30 | ₩37,765 | ₩38,247 | ₩37,684 | ₩38,207 | +1.17% | 65.2만 |
|---|
| 2026.07.29 | ₩37,966 | ₩38,220 | ₩37,174 | ₩37,215 | -1.98% | 74.5만 |
|---|
| 2026.07.28 | ₩38,033 | ₩38,124 | ₩37,496 | ₩37,966 | -0.18% | 73.3만 |
|---|
| 2026.07.27 | ₩38,676 | ₩38,723 | ₩37,925 | ₩38,301 | -0.97% | 66만 |
|---|
| 2026.07.24 | ₩38,636 | ₩38,663 | ₩38,180 | ₩38,301 | -0.87% | 66.3만 |
|---|
| 2026.07.23 | ₩38,864 | ₩38,998 | ₩38,435 | ₩38,676 | -0.48% | 57.9만 |
|---|
| 2026.07.22 | ₩39,575 | ₩39,924 | ₩39,575 | ₩39,709 | +0.34% | 51.4만 |
|---|
| 2026.07.21 | ₩39,790 | ₩39,910 | ₩39,575 | ₩39,910 | +0.30% | 49.1만 |
|---|
| 2026.07.20 | ₩39,495 | ₩39,736 | ₩39,139 | ₩39,186 | -0.78% | 46.8만 |
|---|
| 2026.07.17 | ₩38,931 | ₩39,441 | ₩38,609 | ₩39,065 | +0.34% | 110.7만 |
|---|
| 2026.07.16 | ₩40,085 | ₩40,125 | ₩39,497 | ₩39,669 | -1.04% | 74.6만 |
|---|
| 2026.07.15 | ₩40,997 | ₩40,997 | ₩40,205 | ₩40,608 | -0.95% | 82.5만 |
|---|
| 2026.07.14 | ₩40,608 | ₩40,765 | ₩40,393 | ₩40,675 | +0.17% | 41.3만 |
|---|
| 2026.07.13 | ₩40,500 | ₩40,500 | ₩40,105 | ₩40,205 | -0.73% | 52.1만 |
|---|
| 2026.07.10 | ₩40,661 | ₩40,916 | ₩40,420 | ₩40,896 | +0.58% | 50.2만 |
|---|
| 2026.07.09 | ₩40,460 | ₩40,755 | ₩40,259 | ₩40,755 | +0.73% | 65.2만 |
|---|
| 2026.07.08 | ₩39,870 | ₩40,302 | ₩39,669 | ₩40,272 | +1.01% | 52.2만 |
|---|
| 2026.07.07 | ₩40,353 | ₩40,420 | ₩39,830 | ₩40,098 | -0.63% | 73.7만 |
|---|
| 2026.07.06 | ₩40,608 | ₩40,876 | ₩40,494 | ₩40,795 | +0.46% | 47.2만 |
|---|
| 2026.07.02 | ₩40,916 | ₩40,999 | ₩39,877 | ₩40,165 | -1.84% | 79.5만 |
|---|
| 2026.07.01 | ₩41,144 | ₩41,171 | ₩40,748 | ₩40,795 | -0.85% | 52.5만 |
|---|
| 2026.06.30 | ₩41,238 | ₩41,748 | ₩41,238 | ₩41,748 | +1.24% | 44.9만 |
|---|
| 2026.06.29 | ₩40,836 | ₩41,251 | ₩40,406 | ₩41,251 | +1.02% | 61.2만 |
|---|
| 2026.06.26 | ₩40,447 | ₩40,701 | ₩40,146 | ₩40,433 | -0.03% | 84.6만 |
|---|
| 2026.06.25 | ₩41,318 | ₩41,385 | ₩40,178 | ₩40,929 | -0.94% | 53.5만 |
|---|
| 2026.06.24 | ₩41,090 | ₩41,211 | ₩40,447 | ₩40,782 | -0.75% | 67.8만 |
|---|
| 2026.06.23 | ₩41,077 | ₩41,406 | ₩40,822 | ₩40,929 | -0.36% | 102.6만 |
|---|
| 2026.06.22 | ₩42,418 | ₩42,612 | ₩42,069 | ₩42,297 | -0.28% | 65.7만 |
|---|
| 2026.06.18 | ₩42,096 | ₩42,297 | ₩41,922 | ₩42,257 | +0.38% | 54.6만 |
|---|
| 2026.06.17 | ₩41,962 | ₩41,962 | ₩41,265 | ₩41,372 | -1.41% | 80.9만 |
|---|
| 2026.06.16 | ₩42,391 | ₩42,519 | ₩41,781 | ₩41,801 | -1.39% | 47.3만 |
|---|
| 2026.06.15 | ₩42,056 | ₩42,512 | ₩42,056 | ₩42,472 | +0.99% | 78.5만 |
|---|
| 2026.06.12 | ₩40,970 | ₩41,231 | ₩40,634 | ₩41,224 | +0.62% | 86만 |
|---|
| 2026.06.11 | ₩40,286 | ₩40,956 | ₩40,138 | ₩40,903 | +1.53% | 105.1만 |
|---|
| 2026.06.10 | ₩40,447 | ₩40,956 | ₩40,113 | ₩40,138 | -0.76% | 80만 |
|---|
| 2026.06.09 | ₩41,613 | ₩41,805 | ₩39,562 | ₩40,849 | -1.84% | 77.9만 |
|---|
| 2026.06.08 | ₩41,292 | ₩41,419 | ₩41,050 | ₩41,238 | -0.13% | 65.4만 |
|---|
| 2026.06.05 | ₩42,002 | ₩42,069 | ₩40,473 | ₩40,487 | -3.61% | 152만 |
|---|
| 2026.06.04 | ₩42,297 | ₩42,599 | ₩42,083 | ₩42,566 | +0.63% | 55.3만 |
|---|
| 2026.06.03 | ₩43,236 | ₩43,290 | ₩42,861 | ₩43,075 | -0.37% | 54.6만 |
|---|
| 2026.06.02 | ₩42,968 | ₩43,169 | ₩42,827 | ₩43,142 | +0.41% | 58.3만 |
|---|
| 2026.06.01 | ₩42,820 | ₩43,042 | ₩42,713 | ₩43,022 | +0.47% | 84.9만 |
|---|
| 2026.05.29 | ₩42,673 | ₩42,914 | ₩42,646 | ₩42,807 | +0.31% | 51.8만 |
|---|
| 2026.05.28 | ₩42,405 | ₩42,619 | ₩42,230 | ₩42,606 | +0.47% | 34.5만 |
|---|
| 2026.05.27 | ₩42,914 | ₩42,941 | ₩42,512 | ₩42,780 | -0.31% | 78.1만 |
|---|
| 2026.05.26 | ₩42,539 | ₩42,780 | ₩42,458 | ₩42,780 | +0.57% | 79만 |
|---|
| 2026.05.22 | ₩42,029 | ₩42,317 | ₩41,989 | ₩42,056 | +0.06% | 48.4만 |
|---|
| 2026.05.21 | ₩41,627 | ₩41,882 | ₩41,479 | ₩41,855 | +0.55% | 48.7만 |
|---|
| 2026.05.20 | ₩41,734 | ₩42,063 | ₩41,667 | ₩42,049 | +0.76% | 68.5만 |
|---|
| 2026.05.19 | ₩41,345 | ₩41,761 | ₩41,131 | ₩41,506 | +0.39% | 76.2만 |
|---|
| 2026.05.18 | ₩42,002 | ₩42,096 | ₩41,305 | ₩41,694 | -0.73% | 102.3만 |
|---|
| 2026.05.15 | ₩41,828 | ₩42,136 | ₩41,587 | ₩41,828 | 0.00% | 42.3만 |
|---|
| 2026.05.14 | ₩42,056 | ₩42,460 | ₩42,012 | ₩42,431 | +0.89% | 40.2만 |
|---|
| 2026.05.13 | ₩42,163 | ₩42,317 | ₩41,908 | ₩42,297 | +0.32% | 37.5만 |
|---|
| 2026.05.12 | ₩42,029 | ₩42,123 | ₩41,412 | ₩41,975 | -0.13% | 57만 |
|---|
| 2026.05.11 | ₩42,016 | ₩42,338 | ₩42,016 | ₩42,311 | +0.70% | 52.3만 |
|---|
| 2026.05.08 | ₩41,748 | ₩42,177 | ₩41,748 | ₩42,136 | +0.93% | 50.5만 |
|---|
| 2026.05.07 | ₩41,573 | ₩41,761 | ₩41,332 | ₩41,493 | -0.19% | 40.8만 |
|---|
| 2026.05.06 | ₩41,412 | ₩41,761 | ₩41,385 | ₩41,761 | +0.84% | 53.9만 |
|---|
| 2026.05.05 | ₩40,862 | ₩41,104 | ₩40,862 | ₩41,104 | +0.59% | 34.2만 |
|---|
| 2026.05.04 | ₩40,608 | ₩40,769 | ₩40,346 | ₩40,581 | -0.07% | 62.3만 |
|---|
| 2026.05.01 | ₩40,232 | ₩40,681 | ₩40,232 | ₩40,614 | +0.95% | 49.1만 |
|---|
| 2026.04.30 | ₩40,219 | ₩40,232 | ₩39,857 | ₩40,232 | +0.03% | 58.3만 |
|---|
| 2026.04.29 | ₩40,085 | ₩40,252 | ₩39,930 | ₩40,246 | +0.40% | 67.6만 |
|---|
| 2026.04.28 | ₩40,018 | ₩40,090 | ₩39,736 | ₩39,977 | -0.10% | 36.4만 |
|---|
| 2026.04.27 | ₩40,272 | ₩40,353 | ₩40,105 | ₩40,313 | +0.10% | 44.9만 |
|---|
| 2026.04.24 | ₩40,031 | ₩40,326 | ₩39,991 | ₩40,326 | +0.74% | 68.5만 |
|---|
| 2026.04.23 | ₩39,776 | ₩39,910 | ₩39,280 | ₩39,635 | -0.35% | 46.3만 |
|---|
| 2026.04.22 | ₩39,897 | ₩40,058 | ₩39,836 | ₩40,058 | +0.40% | 80.2만 |
|---|
| 2026.04.21 | ₩39,783 | ₩39,843 | ₩39,427 | ₩39,575 | -0.52% | 60만 |
|---|
| 2026.04.20 | ₩39,642 | ₩39,736 | ₩39,441 | ₩39,669 | +0.07% | 57.2만 |
|---|
| 2026.04.17 | ₩39,481 | ₩39,749 | ₩39,441 | ₩39,736 | +0.65% | 68.8만 |
|---|
| 2026.04.16 | ₩39,159 | ₩39,267 | ₩38,918 | ₩39,267 | +0.27% | 78.6만 |
|---|
| 2026.04.15 | ₩38,958 | ₩39,206 | ₩38,945 | ₩39,173 | +0.55% | 56.9만 |
|---|
| 2026.04.14 | ₩38,676 | ₩38,985 | ₩38,676 | ₩38,958 | +0.73% | 52.1만 |
|---|
| 2026.04.13 | ₩38,194 | ₩38,502 | ₩38,194 | ₩38,502 | +0.81% | 44.9만 |
|---|
| 2026.04.10 | ₩38,301 | ₩38,462 | ₩38,214 | ₩38,321 | +0.05% | 63.2만 |
|---|
| 2026.04.09 | ₩38,019 | ₩38,274 | ₩37,899 | ₩38,274 | +0.67% | 72.4만 |
|---|
| 2026.04.08 | ₩38,301 | ₩38,381 | ₩37,979 | ₩38,180 | -0.32% | 58.5만 |
|---|
| 2026.04.07 | ₩36,893 | ₩37,054 | ₩36,383 | ₩37,054 | +0.44% | 57.5만 |
|---|
| 2026.04.06 | ₩36,786 | ₩37,014 | ₩36,759 | ₩36,987 | +0.55% | 81.8만 |
|---|
| 2026.04.02 | ₩36,397 | ₩36,732 | ₩36,289 | ₩36,692 | +0.81% | 93.9만 |
|---|
| 2026.04.01 | ₩36,853 | ₩37,174 | ₩36,823 | ₩37,107 | +0.69% | 48만 |
|---|
| 2026.03.31 | ₩36,410 | ₩36,853 | ₩36,410 | ₩36,772 | +0.99% | 96만 |
|---|
| 2026.03.30 | ₩36,571 | ₩36,638 | ₩35,867 | ₩36,008 | -1.54% | 84.4만 |
|---|
| 2026.03.27 | ₩36,812 | ₩36,866 | ₩36,229 | ₩36,276 | -1.46% | 93.8만 |
|---|
| 2026.03.26 | ₩37,523 | ₩37,657 | ₩36,973 | ₩37,000 | -1.39% | 83.1만 |
|---|
| 2026.03.25 | ₩38,140 | ₩38,249 | ₩37,899 | ₩38,033 | -0.28% | 57.6만 |
|---|
| 2026.03.24 | ₩37,845 | ₩37,925 | ₩37,617 | ₩37,778 | -0.18% | 41만 |
|---|
| 2026.03.23 | ₩38,113 | ₩38,314 | ₩37,919 | ₩38,019 | -0.25% | 106.5만 |
|---|
| 2026.03.20 | ₩38,019 | ₩38,100 | ₩37,309 | ₩37,537 | -1.27% | 82.3만 |
|---|
| 2026.03.19 | ₩37,952 | ₩38,241 | ₩37,738 | ₩38,194 | +0.64% | 70.2만 |
|---|
| 2026.03.18 | ₩38,851 | ₩38,878 | ₩38,395 | ₩38,395 | -1.17% | 36.9만 |
|---|
| 2026.03.17 | ₩38,797 | ₩39,012 | ₩38,797 | ₩38,904 | +0.28% | 40.6만 |
|---|
| 2026.03.16 | ₩38,636 | ₩38,844 | ₩38,516 | ₩38,690 | +0.14% | 65.9만 |
|---|
| 2026.03.13 | ₩38,569 | ₩38,757 | ₩38,132 | ₩38,220 | -0.90% | 60.4만 |
|---|
| 2026.03.12 | ₩38,717 | ₩38,797 | ₩38,375 | ₩38,395 | -0.83% | 55.1만 |
|---|
| 2026.03.11 | ₩39,347 | ₩39,535 | ₩39,106 | ₩39,280 | -0.17% | 45.4만 |
|---|
| 2026.03.10 | ₩39,293 | ₩39,588 | ₩39,106 | ₩39,267 | -0.07% | 39.4만 |
|---|
| 2026.03.09 | ₩38,744 | ₩39,401 | ₩38,542 | ₩39,267 | +1.35% | 68.5만 |
|---|
| 2026.03.06 | ₩39,106 | ₩39,441 | ₩38,985 | ₩39,092 | -0.03% | 71.9만 |
|---|
| 2026.03.05 | ₩39,562 | ₩39,887 | ₩39,240 | ₩39,682 | +0.31% | 48만 |
|---|
| 2026.03.04 | ₩39,602 | ₩40,044 | ₩39,575 | ₩40,044 | +1.12% | 45.1만 |
|---|
| 2026.03.03 | ₩39,079 | ₩39,521 | ₩38,837 | ₩39,454 | +0.96% | 69만 |
|---|
| 2026.03.02 | ₩39,159 | ₩39,910 | ₩39,159 | ₩39,830 | +1.71% | 60.8만 |
|---|
| 2026.02.27 | ₩39,454 | ₩39,790 | ₩39,374 | ₩39,776 | +0.82% | 75만 |
|---|
| 2026.02.26 | ₩40,178 | ₩40,246 | ₩39,427 | ₩39,816 | -0.90% | 61.3만 |
|---|
| 2026.02.25 | ₩40,165 | ₩40,541 | ₩40,152 | ₩40,541 | +0.93% | 44.4만 |
|---|
| 2026.02.24 | ₩39,548 | ₩39,937 | ₩39,347 | ₩39,924 | +0.95% | 29만 |
|---|
| 2026.02.23 | ₩39,722 | ₩39,857 | ₩39,280 | ₩39,414 | -0.78% | 45.1만 |
|---|
| 2026.02.20 | ₩39,441 | ₩39,937 | ₩39,320 | ₩39,937 | +1.26% | 69.8만 |
|---|
| 2026.02.19 | ₩39,495 | ₩39,669 | ₩39,389 | ₩39,562 | +0.17% | 31.4만 |
|---|
| 2026.02.18 | ₩39,790 | ₩40,071 | ₩39,682 | ₩40,071 | +0.71% | 72.6만 |
|---|
| 2026.02.17 | ₩39,427 | ₩39,847 | ₩39,199 | ₩39,669 | +0.61% | 61.6만 |
|---|
| 2026.02.13 | ₩39,508 | ₩39,722 | ₩39,267 | ₩39,669 | +0.41% | 85.8만 |
|---|
| 2026.02.12 | ₩40,527 | ₩40,527 | ₩39,501 | ₩39,575 | -2.35% | 45.6만 |
|---|
| 2026.02.11 | ₩40,608 | ₩40,728 | ₩40,158 | ₩40,487 | -0.30% | 41.9만 |
|---|
| 2026.02.10 | ₩40,621 | ₩40,695 | ₩40,366 | ₩40,393 | -0.56% | 41.9만 |
|---|
| 2026.02.09 | ₩40,272 | ₩40,581 | ₩40,111 | ₩40,433 | +0.40% | 62.7만 |
|---|
| 2026.02.06 | ₩39,897 | ₩40,447 | ₩39,830 | ₩40,393 | +1.24% | 98.7만 |
|---|
| 2026.02.05 | ₩39,830 | ₩40,071 | ₩39,495 | ₩39,709 | -0.30% | 98.6만 |
|---|
| 2026.02.04 | ₩40,769 | ₩40,822 | ₩39,944 | ₩40,259 | -1.25% | 124.4만 |
|---|
| 2026.02.03 | ₩41,694 | ₩41,694 | ₩40,554 | ₩40,929 | -1.83% | 89.6만 |
|---|
| 2026.02.02 | ₩41,037 | ₩41,546 | ₩41,011 | ₩41,533 | +1.21% | 63.8만 |
|---|
| 2026.01.30 | ₩41,479 | ₩41,654 | ₩41,104 | ₩41,238 | -0.58% | 112.9만 |
|---|
| 2026.01.29 | ₩41,882 | ₩41,949 | ₩41,010 | ₩41,761 | -0.29% | 55.4만 |
|---|
| 2026.01.28 | ₩42,150 | ₩42,230 | ₩41,975 | ₩42,069 | -0.19% | 64만 |
|---|
| 2026.01.27 | ₩41,774 | ₩41,895 | ₩41,674 | ₩41,895 | +0.29% | 43.1만 |
|---|
| 2026.01.26 | ₩41,345 | ₩41,613 | ₩41,292 | ₩41,533 | +0.45% | 72.4만 |
|---|
| 2026.01.23 | ₩41,157 | ₩41,345 | ₩41,077 | ₩41,345 | +0.46% | 79.4만 |
|---|
| 2026.01.22 | ₩41,278 | ₩41,301 | ₩41,003 | ₩41,224 | -0.13% | 53.4만 |
|---|
| 2026.01.21 | ₩40,701 | ₩41,144 | ₩40,621 | ₩41,090 | +0.96% | 95만 |
|---|
| 2026.01.20 | ₩40,728 | ₩41,064 | ₩40,581 | ₩40,621 | -0.26% | 98.7만 |
|---|
| 2026.01.16 | ₩41,734 | ₩41,756 | ₩41,318 | ₩41,466 | -0.64% | 103.7만 |
|---|
| 2026.01.15 | ₩41,761 | ₩41,815 | ₩41,432 | ₩41,466 | -0.71% | 60.3만 |
|---|
| 2026.01.14 | ₩41,587 | ₩41,675 | ₩41,144 | ₩41,506 | -0.19% | 77.6만 |
|---|
| 2026.01.13 | ₩41,908 | ₩42,043 | ₩41,701 | ₩41,868 | -0.10% | 45.8만 |
|---|
| 2026.01.12 | ₩41,587 | ₩42,002 | ₩41,560 | ₩41,922 | +0.81% | 76.8만 |
|---|
| 2026.01.09 | ₩41,573 | ₩41,882 | ₩41,506 | ₩41,868 | +0.71% | 76.9만 |
|---|
| 2026.01.08 | ₩41,707 | ₩41,713 | ₩41,332 | ₩41,506 | -0.48% | 107.9만 |
|---|
| 2026.01.07 | ₩41,922 | ₩42,056 | ₩41,824 | ₩41,975 | +0.13% | 91.7만 |
|---|
| 2026.01.06 | ₩41,748 | ₩41,922 | ₩41,680 | ₩41,922 | +0.42% | 78.2만 |
|---|
| 2026.01.05 | ₩41,640 | ₩41,734 | ₩41,533 | ₩41,613 | -0.06% | 93.3만 |
|---|
| 2026.01.02 | ₩41,748 | ₩41,875 | ₩41,077 | ₩41,238 | -1.22% | 172.7만 |
|---|
| 2025.12.31 | ₩41,761 | ₩41,774 | ₩41,332 | ₩41,359 | -0.96% | 142.7만 |
|---|
| 2025.12.30 | ₩44,054 | ₩44,135 | ₩43,974 | ₩44,014 | -0.09% | 115.5만 |
|---|
| 2025.12.29 | ₩43,974 | ₩44,108 | ₩43,887 | ₩44,054 | +0.18% | 129.9만 |
|---|
| 2025.12.26 | ₩44,228 | ₩44,296 | ₩44,129 | ₩44,175 | -0.12% | 131.8만 |
|---|
| 2025.12.24 | ₩44,188 | ₩44,202 | ₩43,974 | ₩44,202 | +0.03% | 119.9만 |
|---|
| 2025.12.23 | ₩46,374 | ₩46,642 | ₩46,307 | ₩46,642 | +0.58% | 152.2만 |
|---|
| 2025.12.22 | ₩46,481 | ₩46,522 | ₩46,267 | ₩46,388 | -0.20% | 46.2만 |
|---|
| 2025.12.19 | ₩45,684 | ₩46,166 | ₩45,684 | ₩46,106 | +0.92% | 54.5만 |
|---|
| 2025.12.18 | ₩45,489 | ₩45,712 | ₩45,295 | ₩45,476 | -0.03% | 55.6만 |
|---|
| 2025.12.17 | ₩46,093 | ₩46,093 | ₩45,073 | ₩45,087 | -2.18% | 78.3만 |
|---|
| 2025.12.16 | ₩45,690 | ₩46,026 | ₩45,543 | ₩45,945 | +0.56% | 73.4만 |
|---|
| 2025.12.15 | ₩46,361 | ₩46,401 | ₩45,717 | ₩45,798 | -1.21% | 59.2만 |
|---|
| 2025.12.12 | ₩46,723 | ₩46,756 | ₩45,851 | ₩46,066 | -1.41% | 106.9만 |
|---|
| 2025.12.11 | ₩46,803 | ₩46,937 | ₩46,307 | ₩46,937 | +0.29% | 67.7만 |
|---|
| 2025.12.10 | ₩47,085 | ₩47,340 | ₩46,870 | ₩47,340 | +0.54% | 96.1만 |
|---|
| 2025.12.09 | ₩47,005 | ₩47,125 | ₩46,870 | ₩47,112 | +0.23% | 104.9만 |
|---|
| 2025.12.08 | ₩47,219 | ₩47,330 | ₩46,857 | ₩47,045 | -0.37% | 79.5만 |
|---|
| 2025.12.05 | ₩47,005 | ₩47,253 | ₩46,937 | ₩47,112 | +0.23% | 78.8만 |
|---|
| 2025.12.04 | ₩47,072 | ₩47,072 | ₩46,602 | ₩46,870 | -0.43% | 90.2만 |
|---|
| 2025.12.03 | ₩47,192 | ₩47,407 | ₩46,964 | ₩47,407 | +0.45% | 77.8만 |
|---|
| 2025.12.02 | ₩47,085 | ₩47,333 | ₩46,924 | ₩47,259 | +0.37% | 58.8만 |
|---|
| 2025.12.01 | ₩46,642 | ₩46,897 | ₩46,468 | ₩46,870 | +0.49% | 74.5만 |
|---|
| 2025.11.28 | ₩46,763 | ₩46,978 | ₩46,707 | ₩46,978 | +0.46% | 40만 |
|---|
| 2025.11.26 | ₩46,388 | ₩46,616 | ₩46,280 | ₩46,616 | +0.49% | 57.7만 |
|---|
| 2025.11.25 | ₩46,186 | ₩46,481 | ₩45,673 | ₩46,481 | +0.64% | 103.3만 |
|---|
| 2025.11.24 | ₩45,677 | ₩46,294 | ₩45,677 | ₩46,267 | +1.29% | 55.9만 |
|---|
| 2025.11.21 | ₩44,912 | ₩45,476 | ₩44,557 | ₩45,288 | +0.84% | 158.3만 |
|---|
| 2025.11.20 | ₩46,696 | ₩46,877 | ₩44,738 | ₩44,765 | -4.14% | 127.3만 |
|---|
| 2025.11.19 | ₩45,798 | ₩46,240 | ₩45,690 | ₩46,119 | +0.70% | 136.4만 |
|---|
| 2025.11.18 | ₩45,972 | ₩46,119 | ₩45,362 | ₩45,757 | -0.47% | 174만 |
|---|
| 2025.11.17 | ₩46,401 | ₩46,932 | ₩45,918 | ₩46,227 | -0.38% | 90.6만 |
|---|
| 2025.11.14 | ₩45,858 | ₩46,535 | ₩45,650 | ₩46,535 | +1.48% | 126만 |
|---|
| 2025.11.13 | ₩47,098 | ₩47,152 | ₩46,321 | ₩46,508 | -1.25% | 97.4만 |
|---|
| 2025.11.12 | ₩47,943 | ₩47,943 | ₩47,447 | ₩47,715 | -0.48% | 64.2만 |
|---|
| 2025.11.11 | ₩47,595 | ₩47,735 | ₩47,367 | ₩47,688 | +0.20% | 35.2만 |
|---|
| 2025.11.10 | ₩47,474 | ₩47,782 | ₩47,340 | ₩47,742 | +0.56% | 65.2만 |
|---|
| 2025.11.07 | ₩46,508 | ₩46,736 | ₩45,891 | ₩46,736 | +0.49% | 156.5만 |
|---|
| 2025.11.06 | ₩47,581 | ₩47,581 | ₩46,709 | ₩46,817 | -1.61% | 84.7만 |
|---|
| 2025.11.05 | ₩47,702 | ₩47,943 | ₩47,548 | ₩47,943 | +0.51% | 90.8만 |
|---|
| 2025.11.04 | ₩48,010 | ₩48,279 | ₩47,648 | ₩47,715 | -0.61% | 115.4만 |
|---|
| 2025.11.03 | ₩48,815 | ₩48,882 | ₩48,493 | ₩48,654 | -0.33% | 41.6만 |
|---|
| 2025.10.31 | ₩48,761 | ₩48,761 | ₩48,191 | ₩48,399 | -0.74% | 65.1만 |
|---|
| 2025.10.30 | ₩48,506 | ₩48,506 | ₩48,051 | ₩48,051 | -0.94% | 57.4만 |
|---|
| 2025.10.29 | ₩48,976 | ₩49,083 | ₩48,647 | ₩49,083 | +0.22% | 76.9만 |
|---|
| 2025.10.28 | ₩48,520 | ₩48,761 | ₩48,513 | ₩48,748 | +0.47% | 85.5만 |
|---|
| 2025.10.27 | ₩48,158 | ₩48,399 | ₩48,144 | ₩48,372 | +0.45% | 75.2만 |
|---|
| 2025.10.24 | ₩47,474 | ₩47,702 | ₩47,434 | ₩47,595 | +0.25% | 77.8만 |
|---|
| 2025.10.23 | ₩46,857 | ₩47,105 | ₩46,763 | ₩47,098 | +0.52% | 59.7만 |
|---|
| 2025.10.22 | ₩47,501 | ₩47,546 | ₩46,669 | ₩47,085 | -0.88% | 82.8만 |
|---|
| 2025.10.21 | ₩47,554 | ₩47,632 | ₩47,380 | ₩47,528 | -0.06% | 42.4만 |
|---|
| 2025.10.20 | ₩47,125 | ₩47,581 | ₩47,125 | ₩47,541 | +0.88% | 59.9만 |
|---|
| 2025.10.17 | ₩46,481 | ₩46,911 | ₩46,428 | ₩46,884 | +0.87% | 87.9만 |
|---|
| 2025.10.16 | ₩47,005 | ₩47,239 | ₩46,347 | ₩46,656 | -0.74% | 83.4만 |
|---|
| 2025.10.15 | ₩47,112 | ₩47,326 | ₩46,589 | ₩47,098 | -0.03% | 122.3만 |
|---|
| 2025.10.14 | ₩46,562 | ₩46,723 | ₩46,146 | ₩46,689 | +0.27% | 173.1만 |
|---|
| 2025.10.13 | ₩46,864 | ₩47,145 | ₩46,676 | ₩47,098 | +0.50% | 88.2만 |
|---|
| 2025.10.10 | ₩47,769 | ₩47,903 | ₩46,031 | ₩46,079 | -3.54% | 382.6만 |
|---|