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 | ₩39,517 | ₩39,584 | ₩39,372 | ₩39,531 | +0.03% | 34.9만 |
| 2026.10.08 | ₩39,752 | ₩39,799 | ₩39,088 | ₩39,276 | -1.20% | 88.4만 |
| 2026.10.07 | ₩39,772 | ₩40,080 | ₩39,741 | ₩40,053 | +0.71% | 61.2만 |
| 2026.10.06 | ₩40,160 | ₩40,293 | ₩40,134 | ₩40,174 | +0.03% | 54.1만 |
| 2026.10.05 | ₩39,584 | ₩39,946 | ₩39,571 | ₩39,939 | +0.90% | 46.5만 |
| 2026.10.02 | ₩39,584 | ₩39,758 | ₩39,477 | ₩39,611 | +0.07% | 52.5만 |
| 2026.10.01 | ₩39,196 | ₩39,249 | ₩38,847 | ₩39,142 | -0.14% | 35만 |
| 2026.09.30 | ₩39,129 | ₩39,343 | ₩39,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,142 |
| +0.03% |
| 29.6만 |
| 2026.09.29 | ₩39,129 | ₩39,129 | ₩38,887 | ₩39,035 | -0.24% | 25.4만 |
|---|
| 2026.09.28 | ₩39,075 | ₩39,129 | ₩38,660 | ₩38,941 | -0.34% | 45만 |
|---|
| 2026.09.25 | ₩39,169 | ₩39,362 | ₩39,048 | ₩39,303 | +0.34% | 34.3만 |
|---|
| 2026.09.24 | ₩38,847 | ₩39,135 | ₩38,753 | ₩39,129 | +0.72% | 33.5만 |
|---|
| 2026.09.23 | ₩39,544 | ₩39,544 | ₩39,088 | ₩39,263 | -0.71% | 47.2만 |
|---|
| 2026.09.22 | ₩39,289 | ₩39,583 | ₩39,287 | ₩39,571 | +0.72% | 44.6만 |
|---|
| 2026.09.21 | ₩38,968 | ₩39,276 | ₩38,968 | ₩39,269 | +0.77% | 64.5만 |
|---|
| 2026.09.18 | ₩38,445 | ₩38,626 | ₩38,298 | ₩38,593 | +0.38% | 42.4만 |
|---|
| 2026.09.17 | ₩38,298 | ₩38,432 | ₩38,191 | ₩38,405 | +0.28% | 36.5만 |
|---|
| 2026.09.16 | ₩38,057 | ₩38,144 | ₩37,641 | ₩37,896 | -0.42% | 45.6만 |
|---|
| 2026.09.15 | ₩38,057 | ₩38,057 | ₩37,789 | ₩37,842 | -0.56% | 31만 |
|---|
| 2026.09.14 | ₩37,789 | ₩38,177 | ₩37,710 | ₩38,070 | +0.74% | 42.6만 |
|---|
| 2026.09.11 | ₩38,392 | ₩38,465 | ₩38,298 | ₩38,371 | -0.05% | 39.6만 |
|---|
| 2026.09.10 | ₩37,990 | ₩38,157 | ₩37,882 | ₩38,003 | +0.04% | 36.7만 |
|---|
| 2026.09.09 | ₩38,526 | ₩38,686 | ₩38,459 | ₩38,579 | +0.14% | 33.8만 |
|---|
| 2026.09.08 | ₩38,753 | ₩38,820 | ₩38,499 | ₩38,673 | -0.21% | 42만 |
|---|
| 2026.09.04 | ₩38,660 | ₩38,794 | ₩38,526 | ₩38,646 | -0.03% | 33.5만 |
|---|
| 2026.09.03 | ₩38,351 | ₩38,579 | ₩38,298 | ₩38,566 | +0.56% | 36.4만 |
|---|
| 2026.09.02 | ₩38,365 | ₩38,459 | ₩38,231 | ₩38,459 | +0.24% | 38.1만 |
|---|
| 2026.09.01 | ₩38,378 | ₩38,593 | ₩38,204 | ₩38,371 | -0.02% | 43.7만 |
|---|
| 2026.08.31 | ₩38,740 | ₩38,887 | ₩38,653 | ₩38,874 | +0.35% | 87.6만 |
|---|
| 2026.08.28 | ₩38,928 | ₩39,048 | ₩38,736 | ₩38,820 | -0.28% | 43.1만 |
|---|
| 2026.08.27 | ₩38,874 | ₩39,028 | ₩38,777 | ₩38,995 | +0.31% | 35.8만 |
|---|
| 2026.08.26 | ₩38,619 | ₩38,807 | ₩38,566 | ₩38,753 | +0.35% | 34.1만 |
|---|
| 2026.08.25 | ₩38,660 | ₩38,847 | ₩38,532 | ₩38,686 | +0.07% | 33.3만 |
|---|
| 2026.08.24 | ₩38,619 | ₩38,619 | ₩38,217 | ₩38,418 | -0.52% | 55.8만 |
|---|
| 2026.08.21 | ₩38,874 | ₩38,914 | ₩38,546 | ₩38,794 | -0.21% | 63.5만 |
|---|
| 2026.08.20 | ₩38,686 | ₩38,791 | ₩38,485 | ₩38,619 | -0.17% | 44.3만 |
|---|
| 2026.08.19 | ₩39,490 | ₩39,504 | ₩39,062 | ₩39,222 | -0.68% | 53.7만 |
|---|
| 2026.08.18 | ₩39,490 | ₩39,528 | ₩39,202 | ₩39,276 | -0.54% | 45.6만 |
|---|
| 2026.08.17 | ₩40,067 | ₩40,174 | ₩39,906 | ₩39,946 | -0.30% | 78.5만 |
|---|
| 2026.08.14 | ₩40,093 | ₩40,134 | ₩39,841 | ₩39,973 | -0.30% | 40.8만 |
|---|
| 2026.08.13 | ₩39,785 | ₩40,040 | ₩39,711 | ₩40,040 | +0.64% | 35.7만 |
|---|
| 2026.08.12 | ₩40,040 | ₩40,093 | ₩39,871 | ₩39,933 | -0.27% | 38.3만 |
|---|
| 2026.08.11 | ₩39,866 | ₩39,879 | ₩39,470 | ₩39,598 | -0.67% | 37.6만 |
|---|
| 2026.08.10 | ₩39,758 | ₩39,859 | ₩39,678 | ₩39,732 | -0.07% | 37.9만 |
|---|
| 2026.08.07 | ₩39,611 | ₩39,825 | ₩39,450 | ₩39,785 | +0.44% | 43.2만 |
|---|
| 2026.08.06 | ₩39,102 | ₩39,397 | ₩38,914 | ₩39,316 | +0.55% | 32만 |
|---|
| 2026.08.05 | ₩39,906 | ₩40,127 | ₩39,571 | ₩39,611 | -0.74% | 44.3만 |
|---|
| 2026.08.04 | ₩39,249 | ₩39,812 | ₩39,249 | ₩39,812 | +1.43% | 61.6만 |
|---|
| 2026.08.03 | ₩38,552 | ₩38,887 | ₩38,354 | ₩38,847 | +0.76% | 46.9만 |
|---|
| 2026.07.31 | ₩38,606 | ₩38,838 | ₩38,043 | ₩38,485 | -0.31% | 57.8만 |
|---|
| 2026.07.30 | ₩37,735 | ₩38,217 | ₩37,655 | ₩38,177 | +1.17% | 65.2만 |
|---|
| 2026.07.29 | ₩37,936 | ₩38,191 | ₩37,145 | ₩37,186 | -1.98% | 74.5만 |
|---|
| 2026.07.28 | ₩38,003 | ₩38,094 | ₩37,467 | ₩37,936 | -0.18% | 73.3만 |
|---|
| 2026.07.27 | ₩38,646 | ₩38,693 | ₩37,896 | ₩38,271 | -0.97% | 66만 |
|---|
| 2026.07.24 | ₩38,606 | ₩38,633 | ₩38,150 | ₩38,271 | -0.87% | 66.3만 |
|---|
| 2026.07.23 | ₩38,834 | ₩38,968 | ₩38,405 | ₩38,646 | -0.48% | 57.9만 |
|---|
| 2026.07.22 | ₩39,544 | ₩39,892 | ₩39,544 | ₩39,678 | +0.34% | 51.4만 |
|---|
| 2026.07.21 | ₩39,758 | ₩39,879 | ₩39,544 | ₩39,879 | +0.30% | 49.1만 |
|---|
| 2026.07.20 | ₩39,464 | ₩39,705 | ₩39,108 | ₩39,155 | -0.78% | 46.8만 |
|---|
| 2026.07.17 | ₩38,901 | ₩39,410 | ₩38,579 | ₩39,035 | +0.34% | 110.7만 |
|---|
| 2026.07.16 | ₩40,053 | ₩40,093 | ₩39,466 | ₩39,638 | -1.04% | 74.6만 |
|---|
| 2026.07.15 | ₩40,964 | ₩40,964 | ₩40,174 | ₩40,576 | -0.95% | 82.5만 |
|---|
| 2026.07.14 | ₩40,576 | ₩40,733 | ₩40,361 | ₩40,643 | +0.17% | 41.3만 |
|---|
| 2026.07.13 | ₩40,469 | ₩40,469 | ₩40,073 | ₩40,174 | -0.73% | 52.1만 |
|---|
| 2026.07.10 | ₩40,629 | ₩40,884 | ₩40,388 | ₩40,864 | +0.58% | 50.2만 |
|---|
| 2026.07.09 | ₩40,428 | ₩40,723 | ₩40,227 | ₩40,723 | +0.73% | 65.2만 |
|---|
| 2026.07.08 | ₩39,839 | ₩40,270 | ₩39,638 | ₩40,241 | +1.01% | 52.2만 |
|---|
| 2026.07.07 | ₩40,321 | ₩40,388 | ₩39,799 | ₩40,067 | -0.63% | 73.7만 |
|---|
| 2026.07.06 | ₩40,576 | ₩40,844 | ₩40,462 | ₩40,763 | +0.46% | 47.2만 |
|---|
| 2026.07.02 | ₩40,884 | ₩40,967 | ₩39,845 | ₩40,134 | -1.84% | 79.5만 |
|---|
| 2026.07.01 | ₩41,112 | ₩41,139 | ₩40,717 | ₩40,763 | -0.85% | 52.5만 |
|---|
| 2026.06.30 | ₩41,206 | ₩41,715 | ₩41,206 | ₩41,715 | +1.24% | 44.9만 |
|---|
| 2026.06.29 | ₩40,804 | ₩41,219 | ₩40,375 | ₩41,219 | +1.02% | 61.2만 |
|---|
| 2026.06.26 | ₩40,415 | ₩40,670 | ₩40,115 | ₩40,402 | -0.03% | 84.6만 |
|---|
| 2026.06.25 | ₩41,286 | ₩41,353 | ₩40,147 | ₩40,897 | -0.94% | 53.5만 |
|---|
| 2026.06.24 | ₩41,058 | ₩41,179 | ₩40,415 | ₩40,750 | -0.75% | 67.8만 |
|---|
| 2026.06.23 | ₩41,045 | ₩41,373 | ₩40,790 | ₩40,897 | -0.36% | 102.6만 |
|---|
| 2026.06.22 | ₩42,385 | ₩42,579 | ₩42,036 | ₩42,264 | -0.28% | 65.7만 |
|---|
| 2026.06.18 | ₩42,063 | ₩42,264 | ₩41,889 | ₩42,224 | +0.38% | 54.6만 |
|---|
| 2026.06.17 | ₩41,929 | ₩41,929 | ₩41,232 | ₩41,340 | -1.41% | 80.9만 |
|---|
| 2026.06.16 | ₩42,358 | ₩42,485 | ₩41,748 | ₩41,768 | -1.39% | 47.3만 |
|---|
| 2026.06.15 | ₩42,023 | ₩42,479 | ₩42,023 | ₩42,438 | +0.99% | 78.5만 |
|---|
| 2026.06.12 | ₩40,938 | ₩41,199 | ₩40,603 | ₩41,192 | +0.62% | 86만 |
|---|
| 2026.06.11 | ₩40,254 | ₩40,924 | ₩40,107 | ₩40,871 | +1.53% | 105.1만 |
|---|
| 2026.06.10 | ₩40,415 | ₩40,924 | ₩40,081 | ₩40,107 | -0.76% | 80만 |
|---|
| 2026.06.09 | ₩41,581 | ₩41,772 | ₩39,531 | ₩40,817 | -1.84% | 77.9만 |
|---|
| 2026.06.08 | ₩41,259 | ₩41,387 | ₩41,018 | ₩41,206 | -0.13% | 65.4만 |
|---|
| 2026.06.05 | ₩41,969 | ₩42,036 | ₩40,442 | ₩40,455 | -3.61% | 152만 |
|---|
| 2026.06.04 | ₩42,264 | ₩42,566 | ₩42,050 | ₩42,532 | +0.63% | 55.3만 |
|---|
| 2026.06.03 | ₩43,202 | ₩43,256 | ₩42,827 | ₩43,041 | -0.37% | 54.6만 |
|---|
| 2026.06.02 | ₩42,934 | ₩43,135 | ₩42,794 | ₩43,108 | +0.41% | 58.3만 |
|---|
| 2026.06.01 | ₩42,787 | ₩43,008 | ₩42,680 | ₩42,988 | +0.47% | 84.9만 |
|---|
| 2026.05.29 | ₩42,639 | ₩42,881 | ₩42,613 | ₩42,773 | +0.31% | 51.8만 |
|---|
| 2026.05.28 | ₩42,371 | ₩42,586 | ₩42,197 | ₩42,572 | +0.47% | 34.5만 |
|---|
| 2026.05.27 | ₩42,881 | ₩42,907 | ₩42,479 | ₩42,747 | -0.31% | 78.1만 |
|---|
| 2026.05.26 | ₩42,505 | ₩42,747 | ₩42,425 | ₩42,747 | +0.57% | 79만 |
|---|
| 2026.05.22 | ₩41,996 | ₩42,284 | ₩41,956 | ₩42,023 | +0.06% | 48.4만 |
|---|
| 2026.05.21 | ₩41,594 | ₩41,849 | ₩41,447 | ₩41,822 | +0.55% | 48.7만 |
|---|
| 2026.05.20 | ₩41,701 | ₩42,030 | ₩41,634 | ₩42,016 | +0.76% | 68.5만 |
|---|
| 2026.05.19 | ₩41,313 | ₩41,728 | ₩41,098 | ₩41,474 | +0.39% | 76.2만 |
|---|
| 2026.05.18 | ₩41,969 | ₩42,063 | ₩41,273 | ₩41,661 | -0.73% | 102.3만 |
|---|
| 2026.05.15 | ₩41,795 | ₩42,103 | ₩41,554 | ₩41,795 | 0.00% | 42.3만 |
|---|
| 2026.05.14 | ₩42,023 | ₩42,426 | ₩41,979 | ₩42,398 | +0.89% | 40.2만 |
|---|
| 2026.05.13 | ₩42,130 | ₩42,284 | ₩41,876 | ₩42,264 | +0.32% | 37.5만 |
|---|
| 2026.05.12 | ₩41,996 | ₩42,090 | ₩41,380 | ₩41,943 | -0.13% | 57만 |
|---|
| 2026.05.11 | ₩41,983 | ₩42,304 | ₩41,983 | ₩42,278 | +0.70% | 52.3만 |
|---|
| 2026.05.08 | ₩41,715 | ₩42,144 | ₩41,715 | ₩42,103 | +0.93% | 50.5만 |
|---|
| 2026.05.07 | ₩41,541 | ₩41,728 | ₩41,299 | ₩41,460 | -0.19% | 40.8만 |
|---|
| 2026.05.06 | ₩41,380 | ₩41,728 | ₩41,353 | ₩41,728 | +0.84% | 53.9만 |
|---|
| 2026.05.05 | ₩40,830 | ₩41,072 | ₩40,830 | ₩41,072 | +0.59% | 34.2만 |
|---|
| 2026.05.04 | ₩40,576 | ₩40,737 | ₩40,315 | ₩40,549 | -0.07% | 62.3만 |
|---|
| 2026.05.01 | ₩40,201 | ₩40,650 | ₩40,201 | ₩40,583 | +0.95% | 49.1만 |
|---|
| 2026.04.30 | ₩40,187 | ₩40,201 | ₩39,825 | ₩40,201 | +0.03% | 58.3만 |
|---|
| 2026.04.29 | ₩40,053 | ₩40,221 | ₩39,899 | ₩40,214 | +0.40% | 67.6만 |
|---|
| 2026.04.28 | ₩39,986 | ₩40,059 | ₩39,705 | ₩39,946 | -0.10% | 36.4만 |
|---|
| 2026.04.27 | ₩40,241 | ₩40,321 | ₩40,073 | ₩40,281 | +0.10% | 44.9만 |
|---|
| 2026.04.24 | ₩40,000 | ₩40,294 | ₩39,959 | ₩40,294 | +0.74% | 68.5만 |
|---|
| 2026.04.23 | ₩39,745 | ₩39,879 | ₩39,249 | ₩39,604 | -0.35% | 46.3만 |
|---|
| 2026.04.22 | ₩39,866 | ₩40,026 | ₩39,805 | ₩40,026 | +0.40% | 80.2만 |
|---|
| 2026.04.21 | ₩39,752 | ₩39,812 | ₩39,397 | ₩39,544 | -0.52% | 60만 |
|---|
| 2026.04.20 | ₩39,611 | ₩39,705 | ₩39,410 | ₩39,638 | +0.07% | 57.2만 |
|---|
| 2026.04.17 | ₩39,450 | ₩39,718 | ₩39,410 | ₩39,705 | +0.65% | 68.8만 |
|---|
| 2026.04.16 | ₩39,129 | ₩39,236 | ₩38,887 | ₩39,236 | +0.27% | 78.6만 |
|---|
| 2026.04.15 | ₩38,928 | ₩39,175 | ₩38,914 | ₩39,142 | +0.55% | 56.9만 |
|---|
| 2026.04.14 | ₩38,646 | ₩38,954 | ₩38,646 | ₩38,928 | +0.73% | 52.1만 |
|---|
| 2026.04.13 | ₩38,164 | ₩38,472 | ₩38,164 | ₩38,472 | +0.81% | 44.9만 |
|---|
| 2026.04.10 | ₩38,271 | ₩38,432 | ₩38,184 | ₩38,291 | +0.05% | 63.2만 |
|---|
| 2026.04.09 | ₩37,990 | ₩38,244 | ₩37,869 | ₩38,244 | +0.67% | 72.4만 |
|---|
| 2026.04.08 | ₩38,271 | ₩38,351 | ₩37,949 | ₩38,150 | -0.32% | 58.5만 |
|---|
| 2026.04.07 | ₩36,864 | ₩37,025 | ₩36,355 | ₩37,025 | +0.44% | 57.5만 |
|---|
| 2026.04.06 | ₩36,757 | ₩36,985 | ₩36,730 | ₩36,958 | +0.55% | 81.8만 |
|---|
| 2026.04.02 | ₩36,368 | ₩36,703 | ₩36,261 | ₩36,663 | +0.81% | 93.9만 |
|---|
| 2026.04.01 | ₩36,824 | ₩37,145 | ₩36,794 | ₩37,078 | +0.69% | 48만 |
|---|
| 2026.03.31 | ₩36,382 | ₩36,824 | ₩36,382 | ₩36,743 | +0.99% | 96만 |
|---|
| 2026.03.30 | ₩36,542 | ₩36,609 | ₩35,839 | ₩35,980 | -1.54% | 84.4만 |
|---|
| 2026.03.27 | ₩36,784 | ₩36,837 | ₩36,201 | ₩36,248 | -1.46% | 93.8만 |
|---|
| 2026.03.26 | ₩37,494 | ₩37,628 | ₩36,944 | ₩36,971 | -1.39% | 83.1만 |
|---|
| 2026.03.25 | ₩38,110 | ₩38,219 | ₩37,869 | ₩38,003 | -0.28% | 57.6만 |
|---|
| 2026.03.24 | ₩37,815 | ₩37,896 | ₩37,588 | ₩37,748 | -0.18% | 41만 |
|---|
| 2026.03.23 | ₩38,083 | ₩38,284 | ₩37,889 | ₩37,990 | -0.25% | 106.5만 |
|---|
| 2026.03.20 | ₩37,990 | ₩38,070 | ₩37,279 | ₩37,507 | -1.27% | 82.3만 |
|---|
| 2026.03.19 | ₩37,923 | ₩38,211 | ₩37,708 | ₩38,164 | +0.64% | 70.2만 |
|---|
| 2026.03.18 | ₩38,820 | ₩38,847 | ₩38,365 | ₩38,365 | -1.17% | 36.9만 |
|---|
| 2026.03.17 | ₩38,767 | ₩38,981 | ₩38,767 | ₩38,874 | +0.28% | 40.6만 |
|---|
| 2026.03.16 | ₩38,606 | ₩38,814 | ₩38,485 | ₩38,660 | +0.14% | 65.9만 |
|---|
| 2026.03.13 | ₩38,539 | ₩38,727 | ₩38,102 | ₩38,191 | -0.90% | 60.4만 |
|---|
| 2026.03.12 | ₩38,686 | ₩38,767 | ₩38,345 | ₩38,365 | -0.83% | 55.1만 |
|---|
| 2026.03.11 | ₩39,316 | ₩39,504 | ₩39,075 | ₩39,249 | -0.17% | 45.4만 |
|---|
| 2026.03.10 | ₩39,263 | ₩39,557 | ₩39,075 | ₩39,236 | -0.07% | 39.4만 |
|---|
| 2026.03.09 | ₩38,713 | ₩39,370 | ₩38,512 | ₩39,236 | +1.35% | 68.5만 |
|---|
| 2026.03.06 | ₩39,075 | ₩39,410 | ₩38,954 | ₩39,062 | -0.03% | 71.9만 |
|---|
| 2026.03.05 | ₩39,531 | ₩39,856 | ₩39,209 | ₩39,651 | +0.31% | 48만 |
|---|
| 2026.03.04 | ₩39,571 | ₩40,013 | ₩39,544 | ₩40,013 | +1.12% | 45.1만 |
|---|
| 2026.03.03 | ₩39,048 | ₩39,490 | ₩38,807 | ₩39,423 | +0.96% | 69만 |
|---|
| 2026.03.02 | ₩39,129 | ₩39,879 | ₩39,129 | ₩39,799 | +1.71% | 60.8만 |
|---|
| 2026.02.27 | ₩39,423 | ₩39,758 | ₩39,343 | ₩39,745 | +0.82% | 75만 |
|---|
| 2026.02.26 | ₩40,147 | ₩40,214 | ₩39,397 | ₩39,785 | -0.90% | 61.3만 |
|---|
| 2026.02.25 | ₩40,134 | ₩40,509 | ₩40,120 | ₩40,509 | +0.93% | 44.4만 |
|---|
| 2026.02.24 | ₩39,517 | ₩39,906 | ₩39,316 | ₩39,892 | +0.95% | 29만 |
|---|
| 2026.02.23 | ₩39,691 | ₩39,825 | ₩39,249 | ₩39,383 | -0.78% | 45.1만 |
|---|
| 2026.02.20 | ₩39,410 | ₩39,906 | ₩39,289 | ₩39,906 | +1.26% | 69.8만 |
|---|
| 2026.02.19 | ₩39,464 | ₩39,638 | ₩39,358 | ₩39,531 | +0.17% | 31.4만 |
|---|
| 2026.02.18 | ₩39,758 | ₩40,040 | ₩39,651 | ₩40,040 | +0.71% | 72.6만 |
|---|
| 2026.02.17 | ₩39,397 | ₩39,816 | ₩39,169 | ₩39,638 | +0.61% | 61.6만 |
|---|
| 2026.02.13 | ₩39,477 | ₩39,691 | ₩39,236 | ₩39,638 | +0.41% | 85.8만 |
|---|
| 2026.02.12 | ₩40,495 | ₩40,495 | ₩39,470 | ₩39,544 | -2.35% | 45.6만 |
|---|
| 2026.02.11 | ₩40,576 | ₩40,696 | ₩40,127 | ₩40,455 | -0.30% | 41.9만 |
|---|
| 2026.02.10 | ₩40,589 | ₩40,663 | ₩40,335 | ₩40,361 | -0.56% | 41.9만 |
|---|
| 2026.02.09 | ₩40,241 | ₩40,549 | ₩40,080 | ₩40,402 | +0.40% | 62.7만 |
|---|
| 2026.02.06 | ₩39,866 | ₩40,415 | ₩39,799 | ₩40,361 | +1.24% | 98.7만 |
|---|
| 2026.02.05 | ₩39,799 | ₩40,040 | ₩39,464 | ₩39,678 | -0.30% | 98.6만 |
|---|
| 2026.02.04 | ₩40,737 | ₩40,790 | ₩39,912 | ₩40,227 | -1.25% | 124.4만 |
|---|
| 2026.02.03 | ₩41,661 | ₩41,661 | ₩40,522 | ₩40,897 | -1.83% | 89.6만 |
|---|
| 2026.02.02 | ₩41,005 | ₩41,514 | ₩40,979 | ₩41,500 | +1.21% | 63.8만 |
|---|
| 2026.01.30 | ₩41,447 | ₩41,621 | ₩41,072 | ₩41,206 | -0.58% | 112.9만 |
|---|
| 2026.01.29 | ₩41,849 | ₩41,916 | ₩40,978 | ₩41,728 | -0.29% | 55.4만 |
|---|
| 2026.01.28 | ₩42,117 | ₩42,197 | ₩41,943 | ₩42,036 | -0.19% | 64만 |
|---|
| 2026.01.27 | ₩41,742 | ₩41,862 | ₩41,641 | ₩41,862 | +0.29% | 43.1만 |
|---|
| 2026.01.26 | ₩41,313 | ₩41,581 | ₩41,259 | ₩41,500 | +0.45% | 72.4만 |
|---|
| 2026.01.23 | ₩41,125 | ₩41,313 | ₩41,045 | ₩41,313 | +0.46% | 79.4만 |
|---|
| 2026.01.22 | ₩41,246 | ₩41,269 | ₩40,971 | ₩41,192 | -0.13% | 53.4만 |
|---|
| 2026.01.21 | ₩40,670 | ₩41,112 | ₩40,589 | ₩41,058 | +0.96% | 95만 |
|---|
| 2026.01.20 | ₩40,696 | ₩41,031 | ₩40,549 | ₩40,589 | -0.26% | 98.7만 |
|---|
| 2026.01.16 | ₩41,701 | ₩41,723 | ₩41,286 | ₩41,433 | -0.64% | 103.7만 |
|---|
| 2026.01.15 | ₩41,728 | ₩41,782 | ₩41,400 | ₩41,433 | -0.71% | 60.3만 |
|---|
| 2026.01.14 | ₩41,554 | ₩41,642 | ₩41,112 | ₩41,474 | -0.19% | 77.6만 |
|---|
| 2026.01.13 | ₩41,876 | ₩42,010 | ₩41,668 | ₩41,835 | -0.10% | 45.8만 |
|---|
| 2026.01.12 | ₩41,554 | ₩41,969 | ₩41,527 | ₩41,889 | +0.81% | 76.8만 |
|---|
| 2026.01.09 | ₩41,541 | ₩41,849 | ₩41,474 | ₩41,835 | +0.71% | 76.9만 |
|---|
| 2026.01.08 | ₩41,675 | ₩41,680 | ₩41,299 | ₩41,474 | -0.48% | 107.9만 |
|---|
| 2026.01.07 | ₩41,889 | ₩42,023 | ₩41,791 | ₩41,943 | +0.13% | 91.7만 |
|---|
| 2026.01.06 | ₩41,715 | ₩41,889 | ₩41,648 | ₩41,889 | +0.42% | 78.2만 |
|---|
| 2026.01.05 | ₩41,608 | ₩41,701 | ₩41,500 | ₩41,581 | -0.06% | 93.3만 |
|---|
| 2026.01.02 | ₩41,715 | ₩41,842 | ₩41,045 | ₩41,206 | -1.22% | 172.7만 |
|---|
| 2025.12.31 | ₩41,728 | ₩41,742 | ₩41,299 | ₩41,326 | -0.96% | 142.7만 |
|---|
| 2025.12.30 | ₩44,020 | ₩44,100 | ₩43,939 | ₩43,979 | -0.09% | 115.5만 |
|---|
| 2025.12.29 | ₩43,939 | ₩44,073 | ₩43,852 | ₩44,020 | +0.18% | 129.9만 |
|---|
| 2025.12.26 | ₩44,194 | ₩44,261 | ₩44,095 | ₩44,140 | -0.12% | 131.8만 |
|---|
| 2025.12.24 | ₩44,154 | ₩44,167 | ₩43,939 | ₩44,167 | +0.03% | 119.9만 |
|---|
| 2025.12.23 | ₩46,338 | ₩46,606 | ₩46,271 | ₩46,606 | +0.58% | 152.2만 |
|---|
| 2025.12.22 | ₩46,445 | ₩46,485 | ₩46,231 | ₩46,351 | -0.20% | 46.2만 |
|---|
| 2025.12.19 | ₩45,648 | ₩46,130 | ₩45,648 | ₩46,070 | +0.92% | 54.5만 |
|---|
| 2025.12.18 | ₩45,453 | ₩45,676 | ₩45,259 | ₩45,440 | -0.03% | 55.6만 |
|---|
| 2025.12.17 | ₩46,056 | ₩46,056 | ₩45,038 | ₩45,051 | -2.18% | 78.3만 |
|---|
| 2025.12.16 | ₩45,654 | ₩45,989 | ₩45,507 | ₩45,909 | +0.56% | 73.4만 |
|---|
| 2025.12.15 | ₩46,324 | ₩46,365 | ₩45,681 | ₩45,762 | -1.21% | 59.2만 |
|---|
| 2025.12.12 | ₩46,686 | ₩46,720 | ₩45,815 | ₩46,030 | -1.41% | 106.9만 |
|---|
| 2025.12.11 | ₩46,767 | ₩46,901 | ₩46,271 | ₩46,901 | +0.29% | 67.7만 |
|---|
| 2025.12.10 | ₩47,048 | ₩47,303 | ₩46,834 | ₩47,303 | +0.54% | 96.1만 |
|---|
| 2025.12.09 | ₩46,968 | ₩47,088 | ₩46,834 | ₩47,075 | +0.23% | 104.9만 |
|---|
| 2025.12.08 | ₩47,182 | ₩47,293 | ₩46,820 | ₩47,008 | -0.37% | 79.5만 |
|---|
| 2025.12.05 | ₩46,968 | ₩47,216 | ₩46,901 | ₩47,075 | +0.23% | 78.8만 |
|---|
| 2025.12.04 | ₩47,035 | ₩47,035 | ₩46,566 | ₩46,834 | -0.43% | 90.2만 |
|---|
| 2025.12.03 | ₩47,155 | ₩47,370 | ₩46,928 | ₩47,370 | +0.45% | 77.8만 |
|---|
| 2025.12.02 | ₩47,048 | ₩47,296 | ₩46,887 | ₩47,222 | +0.37% | 58.8만 |
|---|
| 2025.12.01 | ₩46,606 | ₩46,861 | ₩46,432 | ₩46,834 | +0.49% | 74.5만 |
|---|
| 2025.11.28 | ₩46,726 | ₩46,941 | ₩46,670 | ₩46,941 | +0.46% | 40만 |
|---|
| 2025.11.26 | ₩46,351 | ₩46,579 | ₩46,244 | ₩46,579 | +0.49% | 57.7만 |
|---|
| 2025.11.25 | ₩46,150 | ₩46,445 | ₩45,637 | ₩46,445 | +0.64% | 103.3만 |
|---|
| 2025.11.24 | ₩45,641 | ₩46,257 | ₩45,641 | ₩46,231 | +1.29% | 55.9만 |
|---|
| 2025.11.21 | ₩44,877 | ₩45,440 | ₩44,522 | ₩45,252 | +0.84% | 158.3만 |
|---|
| 2025.11.20 | ₩46,659 | ₩46,840 | ₩44,703 | ₩44,730 | -4.14% | 127.3만 |
|---|
| 2025.11.19 | ₩45,762 | ₩46,204 | ₩45,654 | ₩46,083 | +0.70% | 136.4만 |
|---|
| 2025.11.18 | ₩45,936 | ₩46,083 | ₩45,326 | ₩45,721 | -0.47% | 174만 |
|---|
| 2025.11.17 | ₩46,365 | ₩46,895 | ₩45,882 | ₩46,190 | -0.38% | 90.6만 |
|---|
| 2025.11.14 | ₩45,822 | ₩46,499 | ₩45,614 | ₩46,499 | +1.48% | 126만 |
|---|
| 2025.11.13 | ₩47,062 | ₩47,115 | ₩46,284 | ₩46,472 | -1.25% | 97.4만 |
|---|
| 2025.11.12 | ₩47,906 | ₩47,906 | ₩47,410 | ₩47,678 | -0.48% | 64.2만 |
|---|
| 2025.11.11 | ₩47,557 | ₩47,698 | ₩47,330 | ₩47,651 | +0.20% | 35.2만 |
|---|
| 2025.11.10 | ₩47,437 | ₩47,745 | ₩47,303 | ₩47,705 | +0.56% | 65.2만 |
|---|
| 2025.11.07 | ₩46,472 | ₩46,700 | ₩45,855 | ₩46,700 | +0.49% | 156.5만 |
|---|
| 2025.11.06 | ₩47,544 | ₩47,544 | ₩46,673 | ₩46,780 | -1.61% | 84.7만 |
|---|
| 2025.11.05 | ₩47,665 | ₩47,906 | ₩47,510 | ₩47,906 | +0.51% | 90.8만 |
|---|
| 2025.11.04 | ₩47,973 | ₩48,241 | ₩47,611 | ₩47,678 | -0.61% | 115.4만 |
|---|
| 2025.11.03 | ₩48,777 | ₩48,844 | ₩48,455 | ₩48,616 | -0.33% | 41.6만 |
|---|
| 2025.10.31 | ₩48,723 | ₩48,723 | ₩48,154 | ₩48,361 | -0.74% | 65.1만 |
|---|
| 2025.10.30 | ₩48,469 | ₩48,469 | ₩48,013 | ₩48,013 | -0.94% | 57.4만 |
|---|
| 2025.10.29 | ₩48,938 | ₩49,045 | ₩48,609 | ₩49,045 | +0.22% | 76.9만 |
|---|
| 2025.10.28 | ₩48,482 | ₩48,723 | ₩48,475 | ₩48,710 | +0.47% | 85.5만 |
|---|
| 2025.10.27 | ₩48,120 | ₩48,361 | ₩48,107 | ₩48,335 | +0.45% | 75.2만 |
|---|
| 2025.10.24 | ₩47,437 | ₩47,665 | ₩47,397 | ₩47,557 | +0.25% | 77.8만 |
|---|
| 2025.10.23 | ₩46,820 | ₩47,068 | ₩46,726 | ₩47,062 | +0.52% | 59.7만 |
|---|
| 2025.10.22 | ₩47,464 | ₩47,509 | ₩46,633 | ₩47,048 | -0.88% | 82.8만 |
|---|
| 2025.10.21 | ₩47,517 | ₩47,595 | ₩47,343 | ₩47,490 | -0.06% | 42.4만 |
|---|
| 2025.10.20 | ₩47,088 | ₩47,544 | ₩47,088 | ₩47,504 | +0.88% | 59.9만 |
|---|
| 2025.10.17 | ₩46,445 | ₩46,874 | ₩46,391 | ₩46,847 | +0.87% | 87.9만 |
|---|
| 2025.10.16 | ₩46,968 | ₩47,202 | ₩46,311 | ₩46,619 | -0.74% | 83.4만 |
|---|
| 2025.10.15 | ₩47,075 | ₩47,289 | ₩46,552 | ₩47,062 | -0.03% | 122.3만 |
|---|
| 2025.10.14 | ₩46,525 | ₩46,686 | ₩46,110 | ₩46,653 | +0.27% | 173.1만 |
|---|
| 2025.10.13 | ₩46,827 | ₩47,108 | ₩46,639 | ₩47,062 | +0.50% | 88.2만 |
|---|
| 2025.10.10 | ₩47,732 | ₩47,866 | ₩45,995 | ₩46,043 | -3.54% | 382.6만 |
|---|