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 | ₩39,550 | ₩39,617 | ₩39,405 | ₩39,564 | +0.03% | 34.9만 |
| 2026.10.08 | ₩39,785 | ₩39,832 | ₩39,121 | ₩39,309 | -1.20% | 88.4만 |
| 2026.10.07 | ₩39,805 | ₩40,113 | ₩39,774 | ₩40,087 | +0.71% | 61.2만 |
| 2026.10.06 | ₩40,194 | ₩40,327 | ₩40,167 | ₩40,207 | +0.03% | 54.1만 |
| 2026.10.05 | ₩39,617 | ₩39,979 | ₩39,604 | ₩39,973 | +0.90% | 46.5만 |
| 2026.10.02 | ₩39,617 | ₩39,792 | ₩39,510 | ₩39,644 | +0.07% | 52.5만 |
| 2026.10.01 | ₩39,228 | ₩39,282 | ₩38,880 | ₩39,175 | -0.14% | 35만 |
| 2026.09.30 | ₩39,161 | ₩39,376 | ₩39,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,175 |
| +0.03% |
| 29.6만 |
| 2026.09.29 | ₩39,161 | ₩39,161 | ₩38,920 | ₩39,067 | -0.24% | 25.4만 |
|---|
| 2026.09.28 | ₩39,108 | ₩39,161 | ₩38,692 | ₩38,974 | -0.34% | 45만 |
|---|
| 2026.09.25 | ₩39,202 | ₩39,395 | ₩39,081 | ₩39,336 | +0.34% | 34.3만 |
|---|
| 2026.09.24 | ₩38,880 | ₩39,168 | ₩38,786 | ₩39,161 | +0.72% | 33.5만 |
|---|
| 2026.09.23 | ₩39,577 | ₩39,577 | ₩39,121 | ₩39,295 | -0.71% | 47.2만 |
|---|
| 2026.09.22 | ₩39,322 | ₩39,616 | ₩39,320 | ₩39,604 | +0.72% | 44.6만 |
|---|
| 2026.09.21 | ₩39,000 | ₩39,309 | ₩39,000 | ₩39,302 | +0.77% | 64.5만 |
|---|
| 2026.09.18 | ₩38,477 | ₩38,658 | ₩38,330 | ₩38,625 | +0.38% | 42.4만 |
|---|
| 2026.09.17 | ₩38,330 | ₩38,464 | ₩38,222 | ₩38,437 | +0.28% | 36.5만 |
|---|
| 2026.09.16 | ₩38,088 | ₩38,176 | ₩37,673 | ₩37,927 | -0.42% | 45.6만 |
|---|
| 2026.09.15 | ₩38,088 | ₩38,088 | ₩37,820 | ₩37,874 | -0.56% | 31만 |
|---|
| 2026.09.14 | ₩37,820 | ₩38,209 | ₩37,741 | ₩38,102 | +0.74% | 42.6만 |
|---|
| 2026.09.11 | ₩38,424 | ₩38,497 | ₩38,330 | ₩38,404 | -0.05% | 39.6만 |
|---|
| 2026.09.10 | ₩38,021 | ₩38,189 | ₩37,914 | ₩38,035 | +0.04% | 36.7만 |
|---|
| 2026.09.09 | ₩38,558 | ₩38,719 | ₩38,491 | ₩38,611 | +0.14% | 33.8만 |
|---|
| 2026.09.08 | ₩38,786 | ₩38,853 | ₩38,531 | ₩38,705 | -0.21% | 42만 |
|---|
| 2026.09.04 | ₩38,692 | ₩38,826 | ₩38,558 | ₩38,678 | -0.03% | 33.5만 |
|---|
| 2026.09.03 | ₩38,383 | ₩38,611 | ₩38,330 | ₩38,598 | +0.56% | 36.4만 |
|---|
| 2026.09.02 | ₩38,397 | ₩38,491 | ₩38,263 | ₩38,491 | +0.24% | 38.1만 |
|---|
| 2026.09.01 | ₩38,410 | ₩38,625 | ₩38,236 | ₩38,404 | -0.02% | 43.7만 |
|---|
| 2026.08.31 | ₩38,772 | ₩38,920 | ₩38,685 | ₩38,906 | +0.35% | 87.6만 |
|---|
| 2026.08.28 | ₩38,960 | ₩39,081 | ₩38,768 | ₩38,853 | -0.28% | 43.1만 |
|---|
| 2026.08.27 | ₩38,906 | ₩39,061 | ₩38,810 | ₩39,027 | +0.31% | 35.8만 |
|---|
| 2026.08.26 | ₩38,652 | ₩38,839 | ₩38,598 | ₩38,786 | +0.35% | 34.1만 |
|---|
| 2026.08.25 | ₩38,692 | ₩38,880 | ₩38,564 | ₩38,719 | +0.07% | 33.3만 |
|---|
| 2026.08.24 | ₩38,652 | ₩38,652 | ₩38,249 | ₩38,450 | -0.52% | 55.8만 |
|---|
| 2026.08.21 | ₩38,906 | ₩38,947 | ₩38,578 | ₩38,826 | -0.21% | 63.5만 |
|---|
| 2026.08.20 | ₩38,719 | ₩38,823 | ₩38,518 | ₩38,652 | -0.17% | 44.3만 |
|---|
| 2026.08.19 | ₩39,523 | ₩39,537 | ₩39,094 | ₩39,255 | -0.68% | 53.7만 |
|---|
| 2026.08.18 | ₩39,523 | ₩39,561 | ₩39,235 | ₩39,309 | -0.54% | 45.6만 |
|---|
| 2026.08.17 | ₩40,100 | ₩40,207 | ₩39,939 | ₩39,979 | -0.30% | 78.5만 |
|---|
| 2026.08.14 | ₩40,127 | ₩40,167 | ₩39,875 | ₩40,006 | -0.30% | 40.8만 |
|---|
| 2026.08.13 | ₩39,818 | ₩40,073 | ₩39,745 | ₩40,073 | +0.64% | 35.7만 |
|---|
| 2026.08.12 | ₩40,073 | ₩40,127 | ₩39,904 | ₩39,966 | -0.27% | 38.3만 |
|---|
| 2026.08.11 | ₩39,899 | ₩39,912 | ₩39,503 | ₩39,631 | -0.67% | 37.6만 |
|---|
| 2026.08.10 | ₩39,792 | ₩39,892 | ₩39,711 | ₩39,765 | -0.07% | 37.9만 |
|---|
| 2026.08.07 | ₩39,644 | ₩39,859 | ₩39,483 | ₩39,818 | +0.44% | 43.2만 |
|---|
| 2026.08.06 | ₩39,134 | ₩39,430 | ₩38,947 | ₩39,349 | +0.55% | 32만 |
|---|
| 2026.08.05 | ₩39,939 | ₩40,160 | ₩39,604 | ₩39,644 | -0.74% | 44.3만 |
|---|
| 2026.08.04 | ₩39,282 | ₩39,845 | ₩39,282 | ₩39,845 | +1.43% | 61.6만 |
|---|
| 2026.08.03 | ₩38,585 | ₩38,920 | ₩38,386 | ₩38,880 | +0.76% | 46.9만 |
|---|
| 2026.07.31 | ₩38,638 | ₩38,870 | ₩38,075 | ₩38,518 | -0.31% | 57.8만 |
|---|
| 2026.07.30 | ₩37,767 | ₩38,249 | ₩37,686 | ₩38,209 | +1.17% | 65.2만 |
|---|
| 2026.07.29 | ₩37,968 | ₩38,222 | ₩37,176 | ₩37,217 | -1.98% | 74.5만 |
|---|
| 2026.07.28 | ₩38,035 | ₩38,126 | ₩37,498 | ₩37,968 | -0.18% | 73.3만 |
|---|
| 2026.07.27 | ₩38,678 | ₩38,725 | ₩37,927 | ₩38,303 | -0.97% | 66만 |
|---|
| 2026.07.24 | ₩38,638 | ₩38,665 | ₩38,182 | ₩38,303 | -0.87% | 66.3만 |
|---|
| 2026.07.23 | ₩38,866 | ₩39,000 | ₩38,437 | ₩38,678 | -0.48% | 57.9만 |
|---|
| 2026.07.22 | ₩39,577 | ₩39,926 | ₩39,577 | ₩39,711 | +0.34% | 51.4만 |
|---|
| 2026.07.21 | ₩39,792 | ₩39,912 | ₩39,577 | ₩39,912 | +0.30% | 49.1만 |
|---|
| 2026.07.20 | ₩39,497 | ₩39,738 | ₩39,141 | ₩39,188 | -0.78% | 46.8만 |
|---|
| 2026.07.17 | ₩38,933 | ₩39,443 | ₩38,611 | ₩39,067 | +0.34% | 110.7만 |
|---|
| 2026.07.16 | ₩40,087 | ₩40,127 | ₩39,499 | ₩39,671 | -1.04% | 74.6만 |
|---|
| 2026.07.15 | ₩40,999 | ₩40,999 | ₩40,207 | ₩40,610 | -0.95% | 82.5만 |
|---|
| 2026.07.14 | ₩40,610 | ₩40,767 | ₩40,395 | ₩40,677 | +0.17% | 41.3만 |
|---|
| 2026.07.13 | ₩40,502 | ₩40,502 | ₩40,107 | ₩40,207 | -0.73% | 52.1만 |
|---|
| 2026.07.10 | ₩40,663 | ₩40,918 | ₩40,422 | ₩40,898 | +0.58% | 50.2만 |
|---|
| 2026.07.09 | ₩40,462 | ₩40,757 | ₩40,261 | ₩40,757 | +0.73% | 65.2만 |
|---|
| 2026.07.08 | ₩39,872 | ₩40,304 | ₩39,671 | ₩40,274 | +1.01% | 52.2만 |
|---|
| 2026.07.07 | ₩40,355 | ₩40,422 | ₩39,832 | ₩40,100 | -0.63% | 73.7만 |
|---|
| 2026.07.06 | ₩40,610 | ₩40,878 | ₩40,496 | ₩40,797 | +0.46% | 47.2만 |
|---|
| 2026.07.02 | ₩40,918 | ₩41,001 | ₩39,879 | ₩40,167 | -1.84% | 79.5만 |
|---|
| 2026.07.01 | ₩41,146 | ₩41,173 | ₩40,751 | ₩40,797 | -0.85% | 52.5만 |
|---|
| 2026.06.30 | ₩41,240 | ₩41,750 | ₩41,240 | ₩41,750 | +1.24% | 44.9만 |
|---|
| 2026.06.29 | ₩40,838 | ₩41,253 | ₩40,409 | ₩41,253 | +1.02% | 61.2만 |
|---|
| 2026.06.26 | ₩40,449 | ₩40,704 | ₩40,148 | ₩40,435 | -0.03% | 84.6만 |
|---|
| 2026.06.25 | ₩41,321 | ₩41,388 | ₩40,181 | ₩40,932 | -0.94% | 53.5만 |
|---|
| 2026.06.24 | ₩41,093 | ₩41,213 | ₩40,449 | ₩40,784 | -0.75% | 67.8만 |
|---|
| 2026.06.23 | ₩41,079 | ₩41,408 | ₩40,824 | ₩40,932 | -0.36% | 102.6만 |
|---|
| 2026.06.22 | ₩42,420 | ₩42,615 | ₩42,072 | ₩42,300 | -0.28% | 65.7만 |
|---|
| 2026.06.18 | ₩42,098 | ₩42,300 | ₩41,924 | ₩42,259 | +0.38% | 54.6만 |
|---|
| 2026.06.17 | ₩41,964 | ₩41,964 | ₩41,267 | ₩41,374 | -1.41% | 80.9만 |
|---|
| 2026.06.16 | ₩42,393 | ₩42,521 | ₩41,783 | ₩41,803 | -1.39% | 47.3만 |
|---|
| 2026.06.15 | ₩42,058 | ₩42,514 | ₩42,058 | ₩42,474 | +0.99% | 78.5만 |
|---|
| 2026.06.12 | ₩40,972 | ₩41,233 | ₩40,637 | ₩41,227 | +0.62% | 86만 |
|---|
| 2026.06.11 | ₩40,288 | ₩40,958 | ₩40,140 | ₩40,905 | +1.53% | 105.1만 |
|---|
| 2026.06.10 | ₩40,449 | ₩40,958 | ₩40,115 | ₩40,140 | -0.76% | 80만 |
|---|
| 2026.06.09 | ₩41,616 | ₩41,807 | ₩39,564 | ₩40,851 | -1.84% | 77.9만 |
|---|
| 2026.06.08 | ₩41,294 | ₩41,421 | ₩41,052 | ₩41,240 | -0.13% | 65.4만 |
|---|
| 2026.06.05 | ₩42,005 | ₩42,072 | ₩40,476 | ₩40,489 | -3.61% | 152만 |
|---|
| 2026.06.04 | ₩42,300 | ₩42,601 | ₩42,085 | ₩42,568 | +0.63% | 55.3만 |
|---|
| 2026.06.03 | ₩43,238 | ₩43,292 | ₩42,863 | ₩43,077 | -0.37% | 54.6만 |
|---|
| 2026.06.02 | ₩42,970 | ₩43,171 | ₩42,829 | ₩43,144 | +0.41% | 58.3만 |
|---|
| 2026.06.01 | ₩42,823 | ₩43,044 | ₩42,715 | ₩43,024 | +0.47% | 84.9만 |
|---|
| 2026.05.29 | ₩42,675 | ₩42,916 | ₩42,648 | ₩42,809 | +0.31% | 51.8만 |
|---|
| 2026.05.28 | ₩42,407 | ₩42,621 | ₩42,232 | ₩42,608 | +0.47% | 34.5만 |
|---|
| 2026.05.27 | ₩42,916 | ₩42,943 | ₩42,514 | ₩42,782 | -0.31% | 78.1만 |
|---|
| 2026.05.26 | ₩42,541 | ₩42,782 | ₩42,460 | ₩42,782 | +0.57% | 79만 |
|---|
| 2026.05.22 | ₩42,031 | ₩42,320 | ₩41,991 | ₩42,058 | +0.06% | 48.4만 |
|---|
| 2026.05.21 | ₩41,629 | ₩41,884 | ₩41,481 | ₩41,857 | +0.55% | 48.7만 |
|---|
| 2026.05.20 | ₩41,736 | ₩42,065 | ₩41,669 | ₩42,051 | +0.76% | 68.5만 |
|---|
| 2026.05.19 | ₩41,347 | ₩41,763 | ₩41,133 | ₩41,508 | +0.39% | 76.2만 |
|---|
| 2026.05.18 | ₩42,005 | ₩42,098 | ₩41,307 | ₩41,696 | -0.73% | 102.3만 |
|---|
| 2026.05.15 | ₩41,830 | ₩42,139 | ₩41,589 | ₩41,830 | 0.00% | 42.3만 |
|---|
| 2026.05.14 | ₩42,058 | ₩42,462 | ₩42,014 | ₩42,434 | +0.89% | 40.2만 |
|---|
| 2026.05.13 | ₩42,165 | ₩42,320 | ₩41,911 | ₩42,300 | +0.32% | 37.5만 |
|---|
| 2026.05.12 | ₩42,031 | ₩42,125 | ₩41,414 | ₩41,978 | -0.13% | 57만 |
|---|
| 2026.05.11 | ₩42,018 | ₩42,340 | ₩42,018 | ₩42,313 | +0.70% | 52.3만 |
|---|
| 2026.05.08 | ₩41,750 | ₩42,179 | ₩41,750 | ₩42,139 | +0.93% | 50.5만 |
|---|
| 2026.05.07 | ₩41,575 | ₩41,763 | ₩41,334 | ₩41,495 | -0.19% | 40.8만 |
|---|
| 2026.05.06 | ₩41,414 | ₩41,763 | ₩41,388 | ₩41,763 | +0.84% | 53.9만 |
|---|
| 2026.05.05 | ₩40,865 | ₩41,106 | ₩40,865 | ₩41,106 | +0.59% | 34.2만 |
|---|
| 2026.05.04 | ₩40,610 | ₩40,771 | ₩40,348 | ₩40,583 | -0.07% | 62.3만 |
|---|
| 2026.05.01 | ₩40,234 | ₩40,683 | ₩40,234 | ₩40,616 | +0.95% | 49.1만 |
|---|
| 2026.04.30 | ₩40,221 | ₩40,234 | ₩39,859 | ₩40,234 | +0.03% | 58.3만 |
|---|
| 2026.04.29 | ₩40,087 | ₩40,254 | ₩39,932 | ₩40,248 | +0.40% | 67.6만 |
|---|
| 2026.04.28 | ₩40,020 | ₩40,092 | ₩39,738 | ₩39,979 | -0.10% | 36.4만 |
|---|
| 2026.04.27 | ₩40,274 | ₩40,355 | ₩40,107 | ₩40,315 | +0.10% | 44.9만 |
|---|
| 2026.04.24 | ₩40,033 | ₩40,328 | ₩39,993 | ₩40,328 | +0.74% | 68.5만 |
|---|
| 2026.04.23 | ₩39,778 | ₩39,912 | ₩39,282 | ₩39,637 | -0.35% | 46.3만 |
|---|
| 2026.04.22 | ₩39,899 | ₩40,060 | ₩39,839 | ₩40,060 | +0.40% | 80.2만 |
|---|
| 2026.04.21 | ₩39,785 | ₩39,845 | ₩39,430 | ₩39,577 | -0.52% | 60만 |
|---|
| 2026.04.20 | ₩39,644 | ₩39,738 | ₩39,443 | ₩39,671 | +0.07% | 57.2만 |
|---|
| 2026.04.17 | ₩39,483 | ₩39,751 | ₩39,443 | ₩39,738 | +0.65% | 68.8만 |
|---|
| 2026.04.16 | ₩39,161 | ₩39,269 | ₩38,920 | ₩39,269 | +0.27% | 78.6만 |
|---|
| 2026.04.15 | ₩38,960 | ₩39,208 | ₩38,947 | ₩39,175 | +0.55% | 56.9만 |
|---|
| 2026.04.14 | ₩38,678 | ₩38,987 | ₩38,678 | ₩38,960 | +0.73% | 52.1만 |
|---|
| 2026.04.13 | ₩38,196 | ₩38,504 | ₩38,196 | ₩38,504 | +0.81% | 44.9만 |
|---|
| 2026.04.10 | ₩38,303 | ₩38,464 | ₩38,216 | ₩38,323 | +0.05% | 63.2만 |
|---|
| 2026.04.09 | ₩38,021 | ₩38,276 | ₩37,901 | ₩38,276 | +0.67% | 72.4만 |
|---|
| 2026.04.08 | ₩38,303 | ₩38,383 | ₩37,981 | ₩38,182 | -0.32% | 58.5만 |
|---|
| 2026.04.07 | ₩36,895 | ₩37,056 | ₩36,385 | ₩37,056 | +0.44% | 57.5만 |
|---|
| 2026.04.06 | ₩36,787 | ₩37,015 | ₩36,761 | ₩36,989 | +0.55% | 81.8만 |
|---|
| 2026.04.02 | ₩36,399 | ₩36,734 | ₩36,291 | ₩36,694 | +0.81% | 93.9만 |
|---|
| 2026.04.01 | ₩36,855 | ₩37,176 | ₩36,825 | ₩37,109 | +0.69% | 48만 |
|---|
| 2026.03.31 | ₩36,412 | ₩36,855 | ₩36,412 | ₩36,774 | +0.99% | 96만 |
|---|
| 2026.03.30 | ₩36,573 | ₩36,640 | ₩35,869 | ₩36,010 | -1.54% | 84.4만 |
|---|
| 2026.03.27 | ₩36,814 | ₩36,868 | ₩36,231 | ₩36,278 | -1.46% | 93.8만 |
|---|
| 2026.03.26 | ₩37,525 | ₩37,659 | ₩36,975 | ₩37,002 | -1.39% | 83.1만 |
|---|
| 2026.03.25 | ₩38,142 | ₩38,251 | ₩37,901 | ₩38,035 | -0.28% | 57.6만 |
|---|
| 2026.03.24 | ₩37,847 | ₩37,927 | ₩37,619 | ₩37,780 | -0.18% | 41만 |
|---|
| 2026.03.23 | ₩38,115 | ₩38,316 | ₩37,921 | ₩38,021 | -0.25% | 106.5만 |
|---|
| 2026.03.20 | ₩38,021 | ₩38,102 | ₩37,311 | ₩37,539 | -1.27% | 82.3만 |
|---|
| 2026.03.19 | ₩37,954 | ₩38,243 | ₩37,740 | ₩38,196 | +0.64% | 70.2만 |
|---|
| 2026.03.18 | ₩38,853 | ₩38,880 | ₩38,397 | ₩38,397 | -1.17% | 36.9만 |
|---|
| 2026.03.17 | ₩38,799 | ₩39,014 | ₩38,799 | ₩38,906 | +0.28% | 40.6만 |
|---|
| 2026.03.16 | ₩38,638 | ₩38,846 | ₩38,518 | ₩38,692 | +0.14% | 65.9만 |
|---|
| 2026.03.13 | ₩38,571 | ₩38,759 | ₩38,134 | ₩38,222 | -0.90% | 60.4만 |
|---|
| 2026.03.12 | ₩38,719 | ₩38,799 | ₩38,377 | ₩38,397 | -0.83% | 55.1만 |
|---|
| 2026.03.11 | ₩39,349 | ₩39,537 | ₩39,108 | ₩39,282 | -0.17% | 45.4만 |
|---|
| 2026.03.10 | ₩39,295 | ₩39,590 | ₩39,108 | ₩39,269 | -0.07% | 39.4만 |
|---|
| 2026.03.09 | ₩38,746 | ₩39,403 | ₩38,544 | ₩39,269 | +1.35% | 68.5만 |
|---|
| 2026.03.06 | ₩39,108 | ₩39,443 | ₩38,987 | ₩39,094 | -0.03% | 71.9만 |
|---|
| 2026.03.05 | ₩39,564 | ₩39,890 | ₩39,242 | ₩39,684 | +0.31% | 48만 |
|---|
| 2026.03.04 | ₩39,604 | ₩40,046 | ₩39,577 | ₩40,046 | +1.12% | 45.1만 |
|---|
| 2026.03.03 | ₩39,081 | ₩39,523 | ₩38,839 | ₩39,456 | +0.96% | 69만 |
|---|
| 2026.03.02 | ₩39,161 | ₩39,912 | ₩39,161 | ₩39,832 | +1.71% | 60.8만 |
|---|
| 2026.02.27 | ₩39,456 | ₩39,792 | ₩39,376 | ₩39,778 | +0.82% | 75만 |
|---|
| 2026.02.26 | ₩40,181 | ₩40,248 | ₩39,430 | ₩39,818 | -0.90% | 61.3만 |
|---|
| 2026.02.25 | ₩40,167 | ₩40,543 | ₩40,154 | ₩40,543 | +0.93% | 44.4만 |
|---|
| 2026.02.24 | ₩39,550 | ₩39,939 | ₩39,349 | ₩39,926 | +0.95% | 29만 |
|---|
| 2026.02.23 | ₩39,725 | ₩39,859 | ₩39,282 | ₩39,416 | -0.78% | 45.1만 |
|---|
| 2026.02.20 | ₩39,443 | ₩39,939 | ₩39,322 | ₩39,939 | +1.26% | 69.8만 |
|---|
| 2026.02.19 | ₩39,497 | ₩39,671 | ₩39,391 | ₩39,564 | +0.17% | 31.4만 |
|---|
| 2026.02.18 | ₩39,792 | ₩40,073 | ₩39,684 | ₩40,073 | +0.71% | 72.6만 |
|---|
| 2026.02.17 | ₩39,430 | ₩39,849 | ₩39,202 | ₩39,671 | +0.61% | 61.6만 |
|---|
| 2026.02.13 | ₩39,510 | ₩39,725 | ₩39,269 | ₩39,671 | +0.41% | 85.8만 |
|---|
| 2026.02.12 | ₩40,529 | ₩40,529 | ₩39,503 | ₩39,577 | -2.35% | 45.6만 |
|---|
| 2026.02.11 | ₩40,610 | ₩40,730 | ₩40,160 | ₩40,489 | -0.30% | 41.9만 |
|---|
| 2026.02.10 | ₩40,623 | ₩40,697 | ₩40,368 | ₩40,395 | -0.56% | 41.9만 |
|---|
| 2026.02.09 | ₩40,274 | ₩40,583 | ₩40,113 | ₩40,435 | +0.40% | 62.7만 |
|---|
| 2026.02.06 | ₩39,899 | ₩40,449 | ₩39,832 | ₩40,395 | +1.24% | 98.7만 |
|---|
| 2026.02.05 | ₩39,832 | ₩40,073 | ₩39,497 | ₩39,711 | -0.30% | 98.6만 |
|---|
| 2026.02.04 | ₩40,771 | ₩40,824 | ₩39,946 | ₩40,261 | -1.25% | 124.4만 |
|---|
| 2026.02.03 | ₩41,696 | ₩41,696 | ₩40,556 | ₩40,932 | -1.83% | 89.6만 |
|---|
| 2026.02.02 | ₩41,039 | ₩41,549 | ₩41,013 | ₩41,535 | +1.21% | 63.8만 |
|---|
| 2026.01.30 | ₩41,481 | ₩41,656 | ₩41,106 | ₩41,240 | -0.58% | 112.9만 |
|---|
| 2026.01.29 | ₩41,884 | ₩41,951 | ₩41,012 | ₩41,763 | -0.29% | 55.4만 |
|---|
| 2026.01.28 | ₩42,152 | ₩42,232 | ₩41,978 | ₩42,072 | -0.19% | 64만 |
|---|
| 2026.01.27 | ₩41,777 | ₩41,897 | ₩41,676 | ₩41,897 | +0.29% | 43.1만 |
|---|
| 2026.01.26 | ₩41,347 | ₩41,616 | ₩41,294 | ₩41,535 | +0.45% | 72.4만 |
|---|
| 2026.01.23 | ₩41,160 | ₩41,347 | ₩41,079 | ₩41,347 | +0.46% | 79.4만 |
|---|
| 2026.01.22 | ₩41,280 | ₩41,303 | ₩41,005 | ₩41,227 | -0.13% | 53.4만 |
|---|
| 2026.01.21 | ₩40,704 | ₩41,146 | ₩40,623 | ₩41,093 | +0.96% | 95만 |
|---|
| 2026.01.20 | ₩40,730 | ₩41,066 | ₩40,583 | ₩40,623 | -0.26% | 98.7만 |
|---|
| 2026.01.16 | ₩41,736 | ₩41,758 | ₩41,321 | ₩41,468 | -0.64% | 103.7만 |
|---|
| 2026.01.15 | ₩41,763 | ₩41,817 | ₩41,435 | ₩41,468 | -0.71% | 60.3만 |
|---|
| 2026.01.14 | ₩41,589 | ₩41,677 | ₩41,146 | ₩41,508 | -0.19% | 77.6만 |
|---|
| 2026.01.13 | ₩41,911 | ₩42,045 | ₩41,703 | ₩41,870 | -0.10% | 45.8만 |
|---|
| 2026.01.12 | ₩41,589 | ₩42,005 | ₩41,562 | ₩41,924 | +0.81% | 76.8만 |
|---|
| 2026.01.09 | ₩41,575 | ₩41,884 | ₩41,508 | ₩41,870 | +0.71% | 76.9만 |
|---|
| 2026.01.08 | ₩41,709 | ₩41,715 | ₩41,334 | ₩41,508 | -0.48% | 107.9만 |
|---|
| 2026.01.07 | ₩41,924 | ₩42,058 | ₩41,826 | ₩41,978 | +0.13% | 91.7만 |
|---|
| 2026.01.06 | ₩41,750 | ₩41,924 | ₩41,683 | ₩41,924 | +0.42% | 78.2만 |
|---|
| 2026.01.05 | ₩41,642 | ₩41,736 | ₩41,535 | ₩41,616 | -0.06% | 93.3만 |
|---|
| 2026.01.02 | ₩41,750 | ₩41,877 | ₩41,079 | ₩41,240 | -1.22% | 172.7만 |
|---|
| 2025.12.31 | ₩41,763 | ₩41,777 | ₩41,334 | ₩41,361 | -0.96% | 142.7만 |
|---|
| 2025.12.30 | ₩44,056 | ₩44,137 | ₩43,976 | ₩44,016 | -0.09% | 115.5만 |
|---|
| 2025.12.29 | ₩43,976 | ₩44,110 | ₩43,889 | ₩44,056 | +0.18% | 129.9만 |
|---|
| 2025.12.26 | ₩44,231 | ₩44,298 | ₩44,132 | ₩44,177 | -0.12% | 131.8만 |
|---|
| 2025.12.24 | ₩44,191 | ₩44,204 | ₩43,976 | ₩44,204 | +0.03% | 119.9만 |
|---|
| 2025.12.23 | ₩46,377 | ₩46,645 | ₩46,310 | ₩46,645 | +0.58% | 152.2만 |
|---|
| 2025.12.22 | ₩46,484 | ₩46,524 | ₩46,269 | ₩46,390 | -0.20% | 46.2만 |
|---|
| 2025.12.19 | ₩45,686 | ₩46,169 | ₩45,686 | ₩46,108 | +0.92% | 54.5만 |
|---|
| 2025.12.18 | ₩45,491 | ₩45,714 | ₩45,297 | ₩45,478 | -0.03% | 55.6만 |
|---|
| 2025.12.17 | ₩46,095 | ₩46,095 | ₩45,076 | ₩45,089 | -2.18% | 78.3만 |
|---|
| 2025.12.16 | ₩45,693 | ₩46,028 | ₩45,545 | ₩45,947 | +0.56% | 73.4만 |
|---|
| 2025.12.15 | ₩46,363 | ₩46,403 | ₩45,719 | ₩45,800 | -1.21% | 59.2만 |
|---|
| 2025.12.12 | ₩46,725 | ₩46,759 | ₩45,854 | ₩46,068 | -1.41% | 106.9만 |
|---|
| 2025.12.11 | ₩46,806 | ₩46,940 | ₩46,310 | ₩46,940 | +0.29% | 67.7만 |
|---|
| 2025.12.10 | ₩47,087 | ₩47,342 | ₩46,873 | ₩47,342 | +0.54% | 96.1만 |
|---|
| 2025.12.09 | ₩47,007 | ₩47,128 | ₩46,873 | ₩47,114 | +0.23% | 104.9만 |
|---|
| 2025.12.08 | ₩47,222 | ₩47,333 | ₩46,859 | ₩47,047 | -0.37% | 79.5만 |
|---|
| 2025.12.05 | ₩47,007 | ₩47,255 | ₩46,940 | ₩47,114 | +0.23% | 78.8만 |
|---|
| 2025.12.04 | ₩47,074 | ₩47,074 | ₩46,605 | ₩46,873 | -0.43% | 90.2만 |
|---|
| 2025.12.03 | ₩47,195 | ₩47,409 | ₩46,967 | ₩47,409 | +0.45% | 77.8만 |
|---|
| 2025.12.02 | ₩47,087 | ₩47,336 | ₩46,926 | ₩47,262 | +0.37% | 58.8만 |
|---|
| 2025.12.01 | ₩46,645 | ₩46,900 | ₩46,471 | ₩46,873 | +0.49% | 74.5만 |
|---|
| 2025.11.28 | ₩46,766 | ₩46,980 | ₩46,709 | ₩46,980 | +0.46% | 40만 |
|---|
| 2025.11.26 | ₩46,390 | ₩46,618 | ₩46,283 | ₩46,618 | +0.49% | 57.7만 |
|---|
| 2025.11.25 | ₩46,189 | ₩46,484 | ₩45,675 | ₩46,484 | +0.64% | 103.3만 |
|---|
| 2025.11.24 | ₩45,679 | ₩46,296 | ₩45,679 | ₩46,269 | +1.29% | 55.9만 |
|---|
| 2025.11.21 | ₩44,915 | ₩45,478 | ₩44,559 | ₩45,290 | +0.84% | 158.3만 |
|---|
| 2025.11.20 | ₩46,698 | ₩46,880 | ₩44,740 | ₩44,767 | -4.14% | 127.3만 |
|---|
| 2025.11.19 | ₩45,800 | ₩46,243 | ₩45,693 | ₩46,122 | +0.70% | 136.4만 |
|---|
| 2025.11.18 | ₩45,974 | ₩46,122 | ₩45,364 | ₩45,760 | -0.47% | 174만 |
|---|
| 2025.11.17 | ₩46,403 | ₩46,935 | ₩45,921 | ₩46,229 | -0.38% | 90.6만 |
|---|
| 2025.11.14 | ₩45,860 | ₩46,538 | ₩45,652 | ₩46,538 | +1.48% | 126만 |
|---|
| 2025.11.13 | ₩47,101 | ₩47,154 | ₩46,323 | ₩46,511 | -1.25% | 97.4만 |
|---|
| 2025.11.12 | ₩47,946 | ₩47,946 | ₩47,450 | ₩47,718 | -0.48% | 64.2만 |
|---|
| 2025.11.11 | ₩47,597 | ₩47,738 | ₩47,369 | ₩47,691 | +0.20% | 35.2만 |
|---|
| 2025.11.10 | ₩47,476 | ₩47,785 | ₩47,342 | ₩47,745 | +0.56% | 65.2만 |
|---|
| 2025.11.07 | ₩46,511 | ₩46,739 | ₩45,894 | ₩46,739 | +0.49% | 156.5만 |
|---|
| 2025.11.06 | ₩47,584 | ₩47,584 | ₩46,712 | ₩46,819 | -1.61% | 84.7만 |
|---|
| 2025.11.05 | ₩47,704 | ₩47,946 | ₩47,550 | ₩47,946 | +0.51% | 90.8만 |
|---|
| 2025.11.04 | ₩48,013 | ₩48,281 | ₩47,651 | ₩47,718 | -0.61% | 115.4만 |
|---|
| 2025.11.03 | ₩48,817 | ₩48,885 | ₩48,496 | ₩48,657 | -0.33% | 41.6만 |
|---|
| 2025.10.31 | ₩48,764 | ₩48,764 | ₩48,194 | ₩48,402 | -0.74% | 65.1만 |
|---|
| 2025.10.30 | ₩48,509 | ₩48,509 | ₩48,053 | ₩48,053 | -0.94% | 57.4만 |
|---|
| 2025.10.29 | ₩48,978 | ₩49,086 | ₩48,650 | ₩49,086 | +0.22% | 76.9만 |
|---|
| 2025.10.28 | ₩48,522 | ₩48,764 | ₩48,516 | ₩48,750 | +0.47% | 85.5만 |
|---|
| 2025.10.27 | ₩48,160 | ₩48,402 | ₩48,147 | ₩48,375 | +0.45% | 75.2만 |
|---|
| 2025.10.24 | ₩47,476 | ₩47,704 | ₩47,436 | ₩47,597 | +0.25% | 77.8만 |
|---|
| 2025.10.23 | ₩46,859 | ₩47,108 | ₩46,766 | ₩47,101 | +0.52% | 59.7만 |
|---|
| 2025.10.22 | ₩47,503 | ₩47,549 | ₩46,672 | ₩47,087 | -0.88% | 82.8만 |
|---|
| 2025.10.21 | ₩47,557 | ₩47,635 | ₩47,382 | ₩47,530 | -0.06% | 42.4만 |
|---|
| 2025.10.20 | ₩47,128 | ₩47,584 | ₩47,128 | ₩47,543 | +0.88% | 59.9만 |
|---|
| 2025.10.17 | ₩46,484 | ₩46,913 | ₩46,430 | ₩46,886 | +0.87% | 87.9만 |
|---|
| 2025.10.16 | ₩47,007 | ₩47,242 | ₩46,350 | ₩46,658 | -0.74% | 83.4만 |
|---|
| 2025.10.15 | ₩47,114 | ₩47,329 | ₩46,591 | ₩47,101 | -0.03% | 122.3만 |
|---|
| 2025.10.14 | ₩46,564 | ₩46,725 | ₩46,149 | ₩46,692 | +0.27% | 173.1만 |
|---|
| 2025.10.13 | ₩46,866 | ₩47,148 | ₩46,678 | ₩47,101 | +0.50% | 88.2만 |
|---|
| 2025.10.10 | ₩47,771 | ₩47,906 | ₩46,033 | ₩46,082 | -3.54% | 382.6만 |
|---|