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 | ₩39,564 | ₩39,631 | ₩39,419 | ₩39,577 | +0.03% | 34.9만 |
| 2026.10.08 | ₩39,799 | ₩39,846 | ₩39,134 | ₩39,322 | -1.20% | 88.4만 |
| 2026.10.07 | ₩39,819 | ₩40,127 | ₩39,788 | ₩40,100 | +0.71% | 61.2만 |
| 2026.10.06 | ₩40,208 | ₩40,341 | ₩40,181 | ₩40,221 | +0.03% | 54.1만 |
| 2026.10.05 | ₩39,631 | ₩39,993 | ₩39,617 | ₩39,986 | +0.90% | 46.5만 |
| 2026.10.02 | ₩39,631 | ₩39,805 | ₩39,524 | ₩39,658 | +0.07% | 52.5만 |
| 2026.10.01 | ₩39,242 | ₩39,295 | ₩38,893 | ₩39,188 | -0.14% | 35만 |
| 2026.09.30 | ₩39,175 | ₩39,389 | ₩39,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,188 |
| +0.03% |
| 29.6만 |
| 2026.09.29 | ₩39,175 | ₩39,175 | ₩38,933 | ₩39,081 | -0.24% | 25.4만 |
|---|
| 2026.09.28 | ₩39,121 | ₩39,175 | ₩38,705 | ₩38,987 | -0.34% | 45만 |
|---|
| 2026.09.25 | ₩39,215 | ₩39,408 | ₩39,094 | ₩39,349 | +0.34% | 34.3만 |
|---|
| 2026.09.24 | ₩38,893 | ₩39,181 | ₩38,799 | ₩39,175 | +0.72% | 33.5만 |
|---|
| 2026.09.23 | ₩39,591 | ₩39,591 | ₩39,134 | ₩39,309 | -0.71% | 47.2만 |
|---|
| 2026.09.22 | ₩39,336 | ₩39,630 | ₩39,333 | ₩39,617 | +0.72% | 44.6만 |
|---|
| 2026.09.21 | ₩39,014 | ₩39,322 | ₩39,014 | ₩39,316 | +0.77% | 64.5만 |
|---|
| 2026.09.18 | ₩38,491 | ₩38,672 | ₩38,343 | ₩38,638 | +0.38% | 42.4만 |
|---|
| 2026.09.17 | ₩38,343 | ₩38,477 | ₩38,236 | ₩38,450 | +0.28% | 36.5만 |
|---|
| 2026.09.16 | ₩38,101 | ₩38,189 | ₩37,686 | ₩37,940 | -0.42% | 45.6만 |
|---|
| 2026.09.15 | ₩38,101 | ₩38,101 | ₩37,833 | ₩37,887 | -0.56% | 31만 |
|---|
| 2026.09.14 | ₩37,833 | ₩38,222 | ₩37,754 | ₩38,115 | +0.74% | 42.6만 |
|---|
| 2026.09.11 | ₩38,437 | ₩38,511 | ₩38,343 | ₩38,417 | -0.05% | 39.6만 |
|---|
| 2026.09.10 | ₩38,034 | ₩38,202 | ₩37,927 | ₩38,048 | +0.04% | 36.7만 |
|---|
| 2026.09.09 | ₩38,571 | ₩38,732 | ₩38,504 | ₩38,625 | +0.14% | 33.8만 |
|---|
| 2026.09.08 | ₩38,799 | ₩38,866 | ₩38,544 | ₩38,719 | -0.21% | 42만 |
|---|
| 2026.09.04 | ₩38,705 | ₩38,839 | ₩38,571 | ₩38,692 | -0.03% | 33.5만 |
|---|
| 2026.09.03 | ₩38,397 | ₩38,625 | ₩38,343 | ₩38,611 | +0.56% | 36.4만 |
|---|
| 2026.09.02 | ₩38,410 | ₩38,504 | ₩38,276 | ₩38,504 | +0.24% | 38.1만 |
|---|
| 2026.09.01 | ₩38,423 | ₩38,638 | ₩38,249 | ₩38,417 | -0.02% | 43.7만 |
|---|
| 2026.08.31 | ₩38,786 | ₩38,933 | ₩38,698 | ₩38,920 | +0.35% | 87.6만 |
|---|
| 2026.08.28 | ₩38,973 | ₩39,094 | ₩38,782 | ₩38,866 | -0.28% | 43.1만 |
|---|
| 2026.08.27 | ₩38,920 | ₩39,074 | ₩38,823 | ₩39,041 | +0.31% | 35.8만 |
|---|
| 2026.08.26 | ₩38,665 | ₩38,853 | ₩38,611 | ₩38,799 | +0.35% | 34.1만 |
|---|
| 2026.08.25 | ₩38,705 | ₩38,893 | ₩38,578 | ₩38,732 | +0.07% | 33.3만 |
|---|
| 2026.08.24 | ₩38,665 | ₩38,665 | ₩38,262 | ₩38,464 | -0.52% | 55.8만 |
|---|
| 2026.08.21 | ₩38,920 | ₩38,960 | ₩38,591 | ₩38,839 | -0.21% | 63.5만 |
|---|
| 2026.08.20 | ₩38,732 | ₩38,837 | ₩38,531 | ₩38,665 | -0.17% | 44.3만 |
|---|
| 2026.08.19 | ₩39,537 | ₩39,550 | ₩39,108 | ₩39,269 | -0.68% | 53.7만 |
|---|
| 2026.08.18 | ₩39,537 | ₩39,575 | ₩39,249 | ₩39,322 | -0.54% | 45.6만 |
|---|
| 2026.08.17 | ₩40,114 | ₩40,221 | ₩39,953 | ₩39,993 | -0.30% | 78.5만 |
|---|
| 2026.08.14 | ₩40,141 | ₩40,181 | ₩39,888 | ₩40,020 | -0.30% | 40.8만 |
|---|
| 2026.08.13 | ₩39,832 | ₩40,087 | ₩39,758 | ₩40,087 | +0.64% | 35.7만 |
|---|
| 2026.08.12 | ₩40,087 | ₩40,141 | ₩39,918 | ₩39,980 | -0.27% | 38.3만 |
|---|
| 2026.08.11 | ₩39,913 | ₩39,926 | ₩39,517 | ₩39,644 | -0.67% | 37.6만 |
|---|
| 2026.08.10 | ₩39,805 | ₩39,906 | ₩39,725 | ₩39,778 | -0.07% | 37.9만 |
|---|
| 2026.08.07 | ₩39,658 | ₩39,872 | ₩39,497 | ₩39,832 | +0.44% | 43.2만 |
|---|
| 2026.08.06 | ₩39,148 | ₩39,443 | ₩38,960 | ₩39,363 | +0.55% | 32만 |
|---|
| 2026.08.05 | ₩39,953 | ₩40,174 | ₩39,617 | ₩39,658 | -0.74% | 44.3만 |
|---|
| 2026.08.04 | ₩39,295 | ₩39,859 | ₩39,295 | ₩39,859 | +1.43% | 61.6만 |
|---|
| 2026.08.03 | ₩38,598 | ₩38,933 | ₩38,399 | ₩38,893 | +0.76% | 46.9만 |
|---|
| 2026.07.31 | ₩38,651 | ₩38,884 | ₩38,088 | ₩38,531 | -0.31% | 57.8만 |
|---|
| 2026.07.30 | ₩37,779 | ₩38,262 | ₩37,699 | ₩38,222 | +1.17% | 65.2만 |
|---|
| 2026.07.29 | ₩37,981 | ₩38,236 | ₩37,189 | ₩37,229 | -1.98% | 74.5만 |
|---|
| 2026.07.28 | ₩38,048 | ₩38,139 | ₩37,511 | ₩37,981 | -0.18% | 73.3만 |
|---|
| 2026.07.27 | ₩38,692 | ₩38,739 | ₩37,940 | ₩38,316 | -0.97% | 66만 |
|---|
| 2026.07.24 | ₩38,651 | ₩38,678 | ₩38,195 | ₩38,316 | -0.87% | 66.3만 |
|---|
| 2026.07.23 | ₩38,880 | ₩39,014 | ₩38,450 | ₩38,692 | -0.48% | 57.9만 |
|---|
| 2026.07.22 | ₩39,591 | ₩39,939 | ₩39,591 | ₩39,725 | +0.34% | 51.4만 |
|---|
| 2026.07.21 | ₩39,805 | ₩39,926 | ₩39,591 | ₩39,926 | +0.30% | 49.1만 |
|---|
| 2026.07.20 | ₩39,510 | ₩39,752 | ₩39,155 | ₩39,202 | -0.78% | 46.8만 |
|---|
| 2026.07.17 | ₩38,947 | ₩39,456 | ₩38,625 | ₩39,081 | +0.34% | 110.7만 |
|---|
| 2026.07.16 | ₩40,100 | ₩40,141 | ₩39,513 | ₩39,685 | -1.04% | 74.6만 |
|---|
| 2026.07.15 | ₩41,013 | ₩41,013 | ₩40,221 | ₩40,624 | -0.95% | 82.5만 |
|---|
| 2026.07.14 | ₩40,624 | ₩40,781 | ₩40,409 | ₩40,691 | +0.17% | 41.3만 |
|---|
| 2026.07.13 | ₩40,516 | ₩40,516 | ₩40,121 | ₩40,221 | -0.73% | 52.1만 |
|---|
| 2026.07.10 | ₩40,677 | ₩40,932 | ₩40,436 | ₩40,912 | +0.58% | 50.2만 |
|---|
| 2026.07.09 | ₩40,476 | ₩40,771 | ₩40,275 | ₩40,771 | +0.73% | 65.2만 |
|---|
| 2026.07.08 | ₩39,886 | ₩40,318 | ₩39,685 | ₩40,288 | +1.01% | 52.2만 |
|---|
| 2026.07.07 | ₩40,369 | ₩40,436 | ₩39,846 | ₩40,114 | -0.63% | 73.7만 |
|---|
| 2026.07.06 | ₩40,624 | ₩40,892 | ₩40,510 | ₩40,811 | +0.46% | 47.2만 |
|---|
| 2026.07.02 | ₩40,932 | ₩41,015 | ₩39,892 | ₩40,181 | -1.84% | 79.5만 |
|---|
| 2026.07.01 | ₩41,160 | ₩41,187 | ₩40,765 | ₩40,811 | -0.85% | 52.5만 |
|---|
| 2026.06.30 | ₩41,254 | ₩41,764 | ₩41,254 | ₩41,764 | +1.24% | 44.9만 |
|---|
| 2026.06.29 | ₩40,852 | ₩41,268 | ₩40,422 | ₩41,268 | +1.02% | 61.2만 |
|---|
| 2026.06.26 | ₩40,463 | ₩40,718 | ₩40,162 | ₩40,449 | -0.03% | 84.6만 |
|---|
| 2026.06.25 | ₩41,335 | ₩41,402 | ₩40,194 | ₩40,946 | -0.94% | 53.5만 |
|---|
| 2026.06.24 | ₩41,107 | ₩41,227 | ₩40,463 | ₩40,798 | -0.75% | 67.8만 |
|---|
| 2026.06.23 | ₩41,093 | ₩41,422 | ₩40,838 | ₩40,946 | -0.36% | 102.6만 |
|---|
| 2026.06.22 | ₩42,435 | ₩42,629 | ₩42,086 | ₩42,314 | -0.28% | 65.7만 |
|---|
| 2026.06.18 | ₩42,113 | ₩42,314 | ₩41,938 | ₩42,274 | +0.38% | 54.6만 |
|---|
| 2026.06.17 | ₩41,979 | ₩41,979 | ₩41,281 | ₩41,388 | -1.41% | 80.9만 |
|---|
| 2026.06.16 | ₩42,408 | ₩42,535 | ₩41,798 | ₩41,818 | -1.39% | 47.3만 |
|---|
| 2026.06.15 | ₩42,073 | ₩42,529 | ₩42,073 | ₩42,488 | +0.99% | 78.5만 |
|---|
| 2026.06.12 | ₩40,986 | ₩41,247 | ₩40,650 | ₩41,241 | +0.62% | 86만 |
|---|
| 2026.06.11 | ₩40,302 | ₩40,972 | ₩40,154 | ₩40,919 | +1.53% | 105.1만 |
|---|
| 2026.06.10 | ₩40,463 | ₩40,972 | ₩40,129 | ₩40,154 | -0.76% | 80만 |
|---|
| 2026.06.09 | ₩41,630 | ₩41,822 | ₩39,577 | ₩40,865 | -1.84% | 77.9만 |
|---|
| 2026.06.08 | ₩41,308 | ₩41,435 | ₩41,066 | ₩41,254 | -0.13% | 65.4만 |
|---|
| 2026.06.05 | ₩42,019 | ₩42,086 | ₩40,489 | ₩40,503 | -3.61% | 152만 |
|---|
| 2026.06.04 | ₩42,314 | ₩42,616 | ₩42,099 | ₩42,582 | +0.63% | 55.3만 |
|---|
| 2026.06.03 | ₩43,253 | ₩43,307 | ₩42,878 | ₩43,092 | -0.37% | 54.6만 |
|---|
| 2026.06.02 | ₩42,985 | ₩43,186 | ₩42,844 | ₩43,159 | +0.41% | 58.3만 |
|---|
| 2026.06.01 | ₩42,837 | ₩43,059 | ₩42,730 | ₩43,039 | +0.47% | 84.9만 |
|---|
| 2026.05.29 | ₩42,690 | ₩42,931 | ₩42,663 | ₩42,824 | +0.31% | 51.8만 |
|---|
| 2026.05.28 | ₩42,421 | ₩42,636 | ₩42,247 | ₩42,623 | +0.47% | 34.5만 |
|---|
| 2026.05.27 | ₩42,931 | ₩42,958 | ₩42,529 | ₩42,797 | -0.31% | 78.1만 |
|---|
| 2026.05.26 | ₩42,556 | ₩42,797 | ₩42,475 | ₩42,797 | +0.57% | 79만 |
|---|
| 2026.05.22 | ₩42,046 | ₩42,334 | ₩42,005 | ₩42,073 | +0.06% | 48.4만 |
|---|
| 2026.05.21 | ₩41,643 | ₩41,898 | ₩41,496 | ₩41,871 | +0.55% | 48.7만 |
|---|
| 2026.05.20 | ₩41,751 | ₩42,079 | ₩41,684 | ₩42,066 | +0.76% | 68.5만 |
|---|
| 2026.05.19 | ₩41,362 | ₩41,777 | ₩41,147 | ₩41,523 | +0.39% | 76.2만 |
|---|
| 2026.05.18 | ₩42,019 | ₩42,113 | ₩41,321 | ₩41,710 | -0.73% | 102.3만 |
|---|
| 2026.05.15 | ₩41,845 | ₩42,153 | ₩41,603 | ₩41,845 | 0.00% | 42.3만 |
|---|
| 2026.05.14 | ₩42,073 | ₩42,476 | ₩42,028 | ₩42,448 | +0.89% | 40.2만 |
|---|
| 2026.05.13 | ₩42,180 | ₩42,334 | ₩41,925 | ₩42,314 | +0.32% | 37.5만 |
|---|
| 2026.05.12 | ₩42,046 | ₩42,140 | ₩41,429 | ₩41,992 | -0.13% | 57만 |
|---|
| 2026.05.11 | ₩42,032 | ₩42,354 | ₩42,032 | ₩42,327 | +0.70% | 52.3만 |
|---|
| 2026.05.08 | ₩41,764 | ₩42,193 | ₩41,764 | ₩42,153 | +0.93% | 50.5만 |
|---|
| 2026.05.07 | ₩41,590 | ₩41,777 | ₩41,348 | ₩41,509 | -0.19% | 40.8만 |
|---|
| 2026.05.06 | ₩41,429 | ₩41,777 | ₩41,402 | ₩41,777 | +0.84% | 53.9만 |
|---|
| 2026.05.05 | ₩40,879 | ₩41,120 | ₩40,879 | ₩41,120 | +0.59% | 34.2만 |
|---|
| 2026.05.04 | ₩40,624 | ₩40,785 | ₩40,362 | ₩40,597 | -0.07% | 62.3만 |
|---|
| 2026.05.01 | ₩40,248 | ₩40,697 | ₩40,248 | ₩40,630 | +0.95% | 49.1만 |
|---|
| 2026.04.30 | ₩40,235 | ₩40,248 | ₩39,872 | ₩40,248 | +0.03% | 58.3만 |
|---|
| 2026.04.29 | ₩40,100 | ₩40,268 | ₩39,946 | ₩40,261 | +0.40% | 67.6만 |
|---|
| 2026.04.28 | ₩40,033 | ₩40,106 | ₩39,752 | ₩39,993 | -0.10% | 36.4만 |
|---|
| 2026.04.27 | ₩40,288 | ₩40,369 | ₩40,121 | ₩40,328 | +0.10% | 44.9만 |
|---|
| 2026.04.24 | ₩40,047 | ₩40,342 | ₩40,007 | ₩40,342 | +0.74% | 68.5만 |
|---|
| 2026.04.23 | ₩39,792 | ₩39,926 | ₩39,295 | ₩39,651 | -0.35% | 46.3만 |
|---|
| 2026.04.22 | ₩39,913 | ₩40,074 | ₩39,852 | ₩40,074 | +0.40% | 80.2만 |
|---|
| 2026.04.21 | ₩39,799 | ₩39,859 | ₩39,443 | ₩39,591 | -0.52% | 60만 |
|---|
| 2026.04.20 | ₩39,658 | ₩39,752 | ₩39,456 | ₩39,685 | +0.07% | 57.2만 |
|---|
| 2026.04.17 | ₩39,497 | ₩39,765 | ₩39,456 | ₩39,752 | +0.65% | 68.8만 |
|---|
| 2026.04.16 | ₩39,175 | ₩39,282 | ₩38,933 | ₩39,282 | +0.27% | 78.6만 |
|---|
| 2026.04.15 | ₩38,973 | ₩39,222 | ₩38,960 | ₩39,188 | +0.55% | 56.9만 |
|---|
| 2026.04.14 | ₩38,692 | ₩39,000 | ₩38,692 | ₩38,973 | +0.73% | 52.1만 |
|---|
| 2026.04.13 | ₩38,209 | ₩38,517 | ₩38,209 | ₩38,517 | +0.81% | 44.9만 |
|---|
| 2026.04.10 | ₩38,316 | ₩38,477 | ₩38,229 | ₩38,336 | +0.05% | 63.2만 |
|---|
| 2026.04.09 | ₩38,034 | ₩38,289 | ₩37,914 | ₩38,289 | +0.67% | 72.4만 |
|---|
| 2026.04.08 | ₩38,316 | ₩38,397 | ₩37,994 | ₩38,195 | -0.32% | 58.5만 |
|---|
| 2026.04.07 | ₩36,907 | ₩37,068 | ₩36,398 | ₩37,068 | +0.44% | 57.5만 |
|---|
| 2026.04.06 | ₩36,800 | ₩37,028 | ₩36,773 | ₩37,001 | +0.55% | 81.8만 |
|---|
| 2026.04.02 | ₩36,411 | ₩36,746 | ₩36,304 | ₩36,706 | +0.81% | 93.9만 |
|---|
| 2026.04.01 | ₩36,867 | ₩37,189 | ₩36,838 | ₩37,122 | +0.69% | 48만 |
|---|
| 2026.03.31 | ₩36,424 | ₩36,867 | ₩36,424 | ₩36,787 | +0.99% | 96만 |
|---|
| 2026.03.30 | ₩36,585 | ₩36,653 | ₩35,881 | ₩36,022 | -1.54% | 84.4만 |
|---|
| 2026.03.27 | ₩36,827 | ₩36,881 | ₩36,243 | ₩36,290 | -1.46% | 93.8만 |
|---|
| 2026.03.26 | ₩37,538 | ₩37,672 | ₩36,988 | ₩37,015 | -1.39% | 83.1만 |
|---|
| 2026.03.25 | ₩38,155 | ₩38,264 | ₩37,914 | ₩38,048 | -0.28% | 57.6만 |
|---|
| 2026.03.24 | ₩37,860 | ₩37,940 | ₩37,632 | ₩37,793 | -0.18% | 41만 |
|---|
| 2026.03.23 | ₩38,128 | ₩38,330 | ₩37,934 | ₩38,034 | -0.25% | 106.5만 |
|---|
| 2026.03.20 | ₩38,034 | ₩38,115 | ₩37,323 | ₩37,551 | -1.27% | 82.3만 |
|---|
| 2026.03.19 | ₩37,967 | ₩38,256 | ₩37,753 | ₩38,209 | +0.64% | 70.2만 |
|---|
| 2026.03.18 | ₩38,866 | ₩38,893 | ₩38,410 | ₩38,410 | -1.17% | 36.9만 |
|---|
| 2026.03.17 | ₩38,812 | ₩39,027 | ₩38,812 | ₩38,920 | +0.28% | 40.6만 |
|---|
| 2026.03.16 | ₩38,651 | ₩38,859 | ₩38,531 | ₩38,705 | +0.14% | 65.9만 |
|---|
| 2026.03.13 | ₩38,584 | ₩38,772 | ₩38,147 | ₩38,236 | -0.90% | 60.4만 |
|---|
| 2026.03.12 | ₩38,732 | ₩38,812 | ₩38,390 | ₩38,410 | -0.83% | 55.1만 |
|---|
| 2026.03.11 | ₩39,363 | ₩39,550 | ₩39,121 | ₩39,295 | -0.17% | 45.4만 |
|---|
| 2026.03.10 | ₩39,309 | ₩39,604 | ₩39,121 | ₩39,282 | -0.07% | 39.4만 |
|---|
| 2026.03.09 | ₩38,759 | ₩39,416 | ₩38,558 | ₩39,282 | +1.35% | 68.5만 |
|---|
| 2026.03.06 | ₩39,121 | ₩39,456 | ₩39,000 | ₩39,108 | -0.03% | 71.9만 |
|---|
| 2026.03.05 | ₩39,577 | ₩39,903 | ₩39,255 | ₩39,698 | +0.31% | 48만 |
|---|
| 2026.03.04 | ₩39,617 | ₩40,060 | ₩39,591 | ₩40,060 | +1.12% | 45.1만 |
|---|
| 2026.03.03 | ₩39,094 | ₩39,537 | ₩38,853 | ₩39,470 | +0.96% | 69만 |
|---|
| 2026.03.02 | ₩39,175 | ₩39,926 | ₩39,175 | ₩39,846 | +1.71% | 60.8만 |
|---|
| 2026.02.27 | ₩39,470 | ₩39,805 | ₩39,389 | ₩39,792 | +0.82% | 75만 |
|---|
| 2026.02.26 | ₩40,194 | ₩40,261 | ₩39,443 | ₩39,832 | -0.90% | 61.3만 |
|---|
| 2026.02.25 | ₩40,181 | ₩40,557 | ₩40,168 | ₩40,557 | +0.93% | 44.4만 |
|---|
| 2026.02.24 | ₩39,564 | ₩39,953 | ₩39,363 | ₩39,939 | +0.95% | 29만 |
|---|
| 2026.02.23 | ₩39,738 | ₩39,872 | ₩39,295 | ₩39,430 | -0.78% | 45.1만 |
|---|
| 2026.02.20 | ₩39,456 | ₩39,953 | ₩39,336 | ₩39,953 | +1.26% | 69.8만 |
|---|
| 2026.02.19 | ₩39,510 | ₩39,685 | ₩39,404 | ₩39,577 | +0.17% | 31.4만 |
|---|
| 2026.02.18 | ₩39,805 | ₩40,087 | ₩39,698 | ₩40,087 | +0.71% | 72.6만 |
|---|
| 2026.02.17 | ₩39,443 | ₩39,863 | ₩39,215 | ₩39,685 | +0.61% | 61.6만 |
|---|
| 2026.02.13 | ₩39,524 | ₩39,738 | ₩39,282 | ₩39,685 | +0.41% | 85.8만 |
|---|
| 2026.02.12 | ₩40,543 | ₩40,543 | ₩39,517 | ₩39,591 | -2.35% | 45.6만 |
|---|
| 2026.02.11 | ₩40,624 | ₩40,744 | ₩40,174 | ₩40,503 | -0.30% | 41.9만 |
|---|
| 2026.02.10 | ₩40,637 | ₩40,711 | ₩40,382 | ₩40,409 | -0.56% | 41.9만 |
|---|
| 2026.02.09 | ₩40,288 | ₩40,597 | ₩40,127 | ₩40,449 | +0.40% | 62.7만 |
|---|
| 2026.02.06 | ₩39,913 | ₩40,463 | ₩39,846 | ₩40,409 | +1.24% | 98.7만 |
|---|
| 2026.02.05 | ₩39,846 | ₩40,087 | ₩39,510 | ₩39,725 | -0.30% | 98.6만 |
|---|
| 2026.02.04 | ₩40,785 | ₩40,838 | ₩39,960 | ₩40,275 | -1.25% | 124.4만 |
|---|
| 2026.02.03 | ₩41,710 | ₩41,710 | ₩40,570 | ₩40,946 | -1.83% | 89.6만 |
|---|
| 2026.02.02 | ₩41,053 | ₩41,563 | ₩41,027 | ₩41,549 | +1.21% | 63.8만 |
|---|
| 2026.01.30 | ₩41,496 | ₩41,670 | ₩41,120 | ₩41,254 | -0.58% | 112.9만 |
|---|
| 2026.01.29 | ₩41,898 | ₩41,965 | ₩41,026 | ₩41,777 | -0.29% | 55.4만 |
|---|
| 2026.01.28 | ₩42,166 | ₩42,247 | ₩41,992 | ₩42,086 | -0.19% | 64만 |
|---|
| 2026.01.27 | ₩41,791 | ₩41,912 | ₩41,690 | ₩41,912 | +0.29% | 43.1만 |
|---|
| 2026.01.26 | ₩41,362 | ₩41,630 | ₩41,308 | ₩41,549 | +0.45% | 72.4만 |
|---|
| 2026.01.23 | ₩41,174 | ₩41,362 | ₩41,093 | ₩41,362 | +0.46% | 79.4만 |
|---|
| 2026.01.22 | ₩41,294 | ₩41,317 | ₩41,019 | ₩41,241 | -0.13% | 53.4만 |
|---|
| 2026.01.21 | ₩40,718 | ₩41,160 | ₩40,637 | ₩41,107 | +0.96% | 95만 |
|---|
| 2026.01.20 | ₩40,744 | ₩41,080 | ₩40,597 | ₩40,637 | -0.26% | 98.7만 |
|---|
| 2026.01.16 | ₩41,751 | ₩41,772 | ₩41,335 | ₩41,482 | -0.64% | 103.7만 |
|---|
| 2026.01.15 | ₩41,777 | ₩41,831 | ₩41,449 | ₩41,482 | -0.71% | 60.3만 |
|---|
| 2026.01.14 | ₩41,603 | ₩41,692 | ₩41,160 | ₩41,523 | -0.19% | 77.6만 |
|---|
| 2026.01.13 | ₩41,925 | ₩42,059 | ₩41,717 | ₩41,885 | -0.10% | 45.8만 |
|---|
| 2026.01.12 | ₩41,603 | ₩42,019 | ₩41,576 | ₩41,938 | +0.81% | 76.8만 |
|---|
| 2026.01.09 | ₩41,590 | ₩41,898 | ₩41,523 | ₩41,885 | +0.71% | 76.9만 |
|---|
| 2026.01.08 | ₩41,724 | ₩41,729 | ₩41,348 | ₩41,523 | -0.48% | 107.9만 |
|---|
| 2026.01.07 | ₩41,938 | ₩42,073 | ₩41,840 | ₩41,992 | +0.13% | 91.7만 |
|---|
| 2026.01.06 | ₩41,764 | ₩41,938 | ₩41,697 | ₩41,938 | +0.42% | 78.2만 |
|---|
| 2026.01.05 | ₩41,657 | ₩41,751 | ₩41,549 | ₩41,630 | -0.06% | 93.3만 |
|---|
| 2026.01.02 | ₩41,764 | ₩41,891 | ₩41,093 | ₩41,254 | -1.22% | 172.7만 |
|---|
| 2025.12.31 | ₩41,777 | ₩41,791 | ₩41,348 | ₩41,375 | -0.96% | 142.7만 |
|---|
| 2025.12.30 | ₩44,072 | ₩44,152 | ₩43,991 | ₩44,031 | -0.09% | 115.5만 |
|---|
| 2025.12.29 | ₩43,991 | ₩44,125 | ₩43,904 | ₩44,072 | +0.18% | 129.9만 |
|---|
| 2025.12.26 | ₩44,246 | ₩44,313 | ₩44,147 | ₩44,192 | -0.12% | 131.8만 |
|---|
| 2025.12.24 | ₩44,206 | ₩44,219 | ₩43,991 | ₩44,219 | +0.03% | 119.9만 |
|---|
| 2025.12.23 | ₩46,393 | ₩46,661 | ₩46,325 | ₩46,661 | +0.58% | 152.2만 |
|---|
| 2025.12.22 | ₩46,500 | ₩46,540 | ₩46,285 | ₩46,406 | -0.20% | 46.2만 |
|---|
| 2025.12.19 | ₩45,702 | ₩46,185 | ₩45,702 | ₩46,124 | +0.92% | 54.5만 |
|---|
| 2025.12.18 | ₩45,507 | ₩45,730 | ₩45,313 | ₩45,494 | -0.03% | 55.6만 |
|---|
| 2025.12.17 | ₩46,111 | ₩46,111 | ₩45,091 | ₩45,105 | -2.18% | 78.3만 |
|---|
| 2025.12.16 | ₩45,708 | ₩46,044 | ₩45,561 | ₩45,963 | +0.56% | 73.4만 |
|---|
| 2025.12.15 | ₩46,379 | ₩46,419 | ₩45,735 | ₩45,816 | -1.21% | 59.2만 |
|---|
| 2025.12.12 | ₩46,741 | ₩46,775 | ₩45,869 | ₩46,084 | -1.41% | 106.9만 |
|---|
| 2025.12.11 | ₩46,822 | ₩46,956 | ₩46,325 | ₩46,956 | +0.29% | 67.7만 |
|---|
| 2025.12.10 | ₩47,104 | ₩47,358 | ₩46,889 | ₩47,358 | +0.54% | 96.1만 |
|---|
| 2025.12.09 | ₩47,023 | ₩47,144 | ₩46,889 | ₩47,130 | +0.23% | 104.9만 |
|---|
| 2025.12.08 | ₩47,238 | ₩47,349 | ₩46,876 | ₩47,063 | -0.37% | 79.5만 |
|---|
| 2025.12.05 | ₩47,023 | ₩47,271 | ₩46,956 | ₩47,130 | +0.23% | 78.8만 |
|---|
| 2025.12.04 | ₩47,090 | ₩47,090 | ₩46,621 | ₩46,889 | -0.43% | 90.2만 |
|---|
| 2025.12.03 | ₩47,211 | ₩47,426 | ₩46,983 | ₩47,426 | +0.45% | 77.8만 |
|---|
| 2025.12.02 | ₩47,104 | ₩47,352 | ₩46,943 | ₩47,278 | +0.37% | 58.8만 |
|---|
| 2025.12.01 | ₩46,661 | ₩46,916 | ₩46,486 | ₩46,889 | +0.49% | 74.5만 |
|---|
| 2025.11.28 | ₩46,782 | ₩46,996 | ₩46,725 | ₩46,996 | +0.46% | 40만 |
|---|
| 2025.11.26 | ₩46,406 | ₩46,634 | ₩46,299 | ₩46,634 | +0.49% | 57.7만 |
|---|
| 2025.11.25 | ₩46,205 | ₩46,500 | ₩45,691 | ₩46,500 | +0.64% | 103.3만 |
|---|
| 2025.11.24 | ₩45,695 | ₩46,312 | ₩45,695 | ₩46,285 | +1.29% | 55.9만 |
|---|
| 2025.11.21 | ₩44,930 | ₩45,494 | ₩44,575 | ₩45,306 | +0.84% | 158.3만 |
|---|
| 2025.11.20 | ₩46,715 | ₩46,896 | ₩44,756 | ₩44,783 | -4.14% | 127.3만 |
|---|
| 2025.11.19 | ₩45,816 | ₩46,258 | ₩45,708 | ₩46,138 | +0.70% | 136.4만 |
|---|
| 2025.11.18 | ₩45,990 | ₩46,138 | ₩45,380 | ₩45,775 | -0.47% | 174만 |
|---|
| 2025.11.17 | ₩46,419 | ₩46,951 | ₩45,936 | ₩46,245 | -0.38% | 90.6만 |
|---|
| 2025.11.14 | ₩45,876 | ₩46,554 | ₩45,668 | ₩46,554 | +1.48% | 126만 |
|---|
| 2025.11.13 | ₩47,117 | ₩47,171 | ₩46,339 | ₩46,527 | -1.25% | 97.4만 |
|---|
| 2025.11.12 | ₩47,962 | ₩47,962 | ₩47,466 | ₩47,734 | -0.48% | 64.2만 |
|---|
| 2025.11.11 | ₩47,613 | ₩47,754 | ₩47,385 | ₩47,707 | +0.20% | 35.2만 |
|---|
| 2025.11.10 | ₩47,493 | ₩47,801 | ₩47,358 | ₩47,761 | +0.56% | 65.2만 |
|---|
| 2025.11.07 | ₩46,527 | ₩46,755 | ₩45,910 | ₩46,755 | +0.49% | 156.5만 |
|---|
| 2025.11.06 | ₩47,600 | ₩47,600 | ₩46,728 | ₩46,835 | -1.61% | 84.7만 |
|---|
| 2025.11.05 | ₩47,721 | ₩47,962 | ₩47,566 | ₩47,962 | +0.51% | 90.8만 |
|---|
| 2025.11.04 | ₩48,029 | ₩48,298 | ₩47,667 | ₩47,734 | -0.61% | 115.4만 |
|---|
| 2025.11.03 | ₩48,834 | ₩48,901 | ₩48,512 | ₩48,673 | -0.33% | 41.6만 |
|---|
| 2025.10.31 | ₩48,781 | ₩48,781 | ₩48,210 | ₩48,418 | -0.74% | 65.1만 |
|---|
| 2025.10.30 | ₩48,526 | ₩48,526 | ₩48,070 | ₩48,070 | -0.94% | 57.4만 |
|---|
| 2025.10.29 | ₩48,995 | ₩49,103 | ₩48,667 | ₩49,103 | +0.22% | 76.9만 |
|---|
| 2025.10.28 | ₩48,539 | ₩48,781 | ₩48,532 | ₩48,767 | +0.47% | 85.5만 |
|---|
| 2025.10.27 | ₩48,177 | ₩48,418 | ₩48,163 | ₩48,392 | +0.45% | 75.2만 |
|---|
| 2025.10.24 | ₩47,493 | ₩47,721 | ₩47,452 | ₩47,613 | +0.25% | 77.8만 |
|---|
| 2025.10.23 | ₩46,876 | ₩47,124 | ₩46,782 | ₩47,117 | +0.52% | 59.7만 |
|---|
| 2025.10.22 | ₩47,519 | ₩47,565 | ₩46,688 | ₩47,104 | -0.88% | 82.8만 |
|---|
| 2025.10.21 | ₩47,573 | ₩47,651 | ₩47,399 | ₩47,546 | -0.06% | 42.4만 |
|---|
| 2025.10.20 | ₩47,144 | ₩47,600 | ₩47,144 | ₩47,560 | +0.88% | 59.9만 |
|---|
| 2025.10.17 | ₩46,500 | ₩46,929 | ₩46,446 | ₩46,902 | +0.87% | 87.9만 |
|---|
| 2025.10.16 | ₩47,023 | ₩47,258 | ₩46,366 | ₩46,674 | -0.74% | 83.4만 |
|---|
| 2025.10.15 | ₩47,130 | ₩47,345 | ₩46,607 | ₩47,117 | -0.03% | 122.3만 |
|---|
| 2025.10.14 | ₩46,580 | ₩46,741 | ₩46,164 | ₩46,708 | +0.27% | 173.1만 |
|---|
| 2025.10.13 | ₩46,882 | ₩47,164 | ₩46,694 | ₩47,117 | +0.50% | 88.2만 |
|---|
| 2025.10.10 | ₩47,788 | ₩47,922 | ₩46,049 | ₩46,097 | -3.54% | 382.6만 |
|---|