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 | ₩39,543 | ₩39,610 | ₩39,398 | ₩39,557 | +0.03% | 34.9만 |
| 2026.10.08 | ₩39,778 | ₩39,825 | ₩39,114 | ₩39,302 | -1.20% | 88.4만 |
| 2026.10.07 | ₩39,798 | ₩40,106 | ₩39,767 | ₩40,080 | +0.71% | 61.2만 |
| 2026.10.06 | ₩40,187 | ₩40,320 | ₩40,160 | ₩40,200 | +0.03% | 54.1만 |
| 2026.10.05 | ₩39,610 | ₩39,972 | ₩39,597 | ₩39,966 | +0.90% | 46.5만 |
| 2026.10.02 | ₩39,610 | ₩39,785 | ₩39,503 | ₩39,637 | +0.07% | 52.5만 |
| 2026.10.01 | ₩39,221 | ₩39,275 | ₩38,873 | ₩39,168 | -0.14% | 35만 |
| 2026.09.30 | ₩39,154 | ₩39,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,168 |
| +0.03% |
| 29.6만 |
| 2026.09.29 | ₩39,154 | ₩39,154 | ₩38,913 | ₩39,060 | -0.24% | 25.4만 |
|---|
| 2026.09.28 | ₩39,101 | ₩39,154 | ₩38,685 | ₩38,967 | -0.34% | 45만 |
|---|
| 2026.09.25 | ₩39,195 | ₩39,388 | ₩39,074 | ₩39,329 | +0.34% | 34.3만 |
|---|
| 2026.09.24 | ₩38,873 | ₩39,161 | ₩38,779 | ₩39,154 | +0.72% | 33.5만 |
|---|
| 2026.09.23 | ₩39,570 | ₩39,570 | ₩39,114 | ₩39,288 | -0.71% | 47.2만 |
|---|
| 2026.09.22 | ₩39,315 | ₩39,609 | ₩39,313 | ₩39,597 | +0.72% | 44.6만 |
|---|
| 2026.09.21 | ₩38,993 | ₩39,302 | ₩38,993 | ₩39,295 | +0.77% | 64.5만 |
|---|
| 2026.09.18 | ₩38,470 | ₩38,651 | ₩38,323 | ₩38,618 | +0.38% | 42.4만 |
|---|
| 2026.09.17 | ₩38,323 | ₩38,457 | ₩38,216 | ₩38,430 | +0.28% | 36.5만 |
|---|
| 2026.09.16 | ₩38,082 | ₩38,169 | ₩37,666 | ₩37,921 | -0.42% | 45.6만 |
|---|
| 2026.09.15 | ₩38,082 | ₩38,082 | ₩37,813 | ₩37,867 | -0.56% | 31만 |
|---|
| 2026.09.14 | ₩37,813 | ₩38,202 | ₩37,734 | ₩38,095 | +0.74% | 42.6만 |
|---|
| 2026.09.11 | ₩38,417 | ₩38,491 | ₩38,323 | ₩38,397 | -0.05% | 39.6만 |
|---|
| 2026.09.10 | ₩38,015 | ₩38,182 | ₩37,907 | ₩38,028 | +0.04% | 36.7만 |
|---|
| 2026.09.09 | ₩38,551 | ₩38,712 | ₩38,484 | ₩38,605 | +0.14% | 33.8만 |
|---|
| 2026.09.08 | ₩38,779 | ₩38,846 | ₩38,524 | ₩38,698 | -0.21% | 42만 |
|---|
| 2026.09.04 | ₩38,685 | ₩38,819 | ₩38,551 | ₩38,672 | -0.03% | 33.5만 |
|---|
| 2026.09.03 | ₩38,377 | ₩38,605 | ₩38,323 | ₩38,591 | +0.56% | 36.4만 |
|---|
| 2026.09.02 | ₩38,390 | ₩38,484 | ₩38,256 | ₩38,484 | +0.24% | 38.1만 |
|---|
| 2026.09.01 | ₩38,403 | ₩38,618 | ₩38,229 | ₩38,397 | -0.02% | 43.7만 |
|---|
| 2026.08.31 | ₩38,765 | ₩38,913 | ₩38,678 | ₩38,900 | +0.35% | 87.6만 |
|---|
| 2026.08.28 | ₩38,953 | ₩39,074 | ₩38,761 | ₩38,846 | -0.28% | 43.1만 |
|---|
| 2026.08.27 | ₩38,900 | ₩39,054 | ₩38,803 | ₩39,020 | +0.31% | 35.8만 |
|---|
| 2026.08.26 | ₩38,645 | ₩38,832 | ₩38,591 | ₩38,779 | +0.35% | 34.1만 |
|---|
| 2026.08.25 | ₩38,685 | ₩38,873 | ₩38,558 | ₩38,712 | +0.07% | 33.3만 |
|---|
| 2026.08.24 | ₩38,645 | ₩38,645 | ₩38,242 | ₩38,444 | -0.52% | 55.8만 |
|---|
| 2026.08.21 | ₩38,900 | ₩38,940 | ₩38,571 | ₩38,819 | -0.21% | 63.5만 |
|---|
| 2026.08.20 | ₩38,712 | ₩38,816 | ₩38,511 | ₩38,645 | -0.17% | 44.3만 |
|---|
| 2026.08.19 | ₩39,516 | ₩39,530 | ₩39,087 | ₩39,248 | -0.68% | 53.7만 |
|---|
| 2026.08.18 | ₩39,516 | ₩39,554 | ₩39,228 | ₩39,302 | -0.54% | 45.6만 |
|---|
| 2026.08.17 | ₩40,093 | ₩40,200 | ₩39,932 | ₩39,972 | -0.30% | 78.5만 |
|---|
| 2026.08.14 | ₩40,120 | ₩40,160 | ₩39,868 | ₩39,999 | -0.30% | 40.8만 |
|---|
| 2026.08.13 | ₩39,811 | ₩40,066 | ₩39,738 | ₩40,066 | +0.64% | 35.7만 |
|---|
| 2026.08.12 | ₩40,066 | ₩40,120 | ₩39,897 | ₩39,959 | -0.27% | 38.3만 |
|---|
| 2026.08.11 | ₩39,892 | ₩39,905 | ₩39,496 | ₩39,624 | -0.67% | 37.6만 |
|---|
| 2026.08.10 | ₩39,785 | ₩39,885 | ₩39,704 | ₩39,758 | -0.07% | 37.9만 |
|---|
| 2026.08.07 | ₩39,637 | ₩39,852 | ₩39,476 | ₩39,811 | +0.44% | 43.2만 |
|---|
| 2026.08.06 | ₩39,127 | ₩39,422 | ₩38,940 | ₩39,342 | +0.55% | 32만 |
|---|
| 2026.08.05 | ₩39,932 | ₩40,153 | ₩39,597 | ₩39,637 | -0.74% | 44.3만 |
|---|
| 2026.08.04 | ₩39,275 | ₩39,838 | ₩39,275 | ₩39,838 | +1.43% | 61.6만 |
|---|
| 2026.08.03 | ₩38,578 | ₩38,913 | ₩38,379 | ₩38,873 | +0.76% | 46.9만 |
|---|
| 2026.07.31 | ₩38,631 | ₩38,863 | ₩38,068 | ₩38,511 | -0.31% | 57.8만 |
|---|
| 2026.07.30 | ₩37,760 | ₩38,242 | ₩37,679 | ₩38,202 | +1.17% | 65.2만 |
|---|
| 2026.07.29 | ₩37,961 | ₩38,216 | ₩37,170 | ₩37,210 | -1.98% | 74.5만 |
|---|
| 2026.07.28 | ₩38,028 | ₩38,119 | ₩37,492 | ₩37,961 | -0.18% | 73.3만 |
|---|
| 2026.07.27 | ₩38,672 | ₩38,718 | ₩37,921 | ₩38,296 | -0.97% | 66만 |
|---|
| 2026.07.24 | ₩38,631 | ₩38,658 | ₩38,175 | ₩38,296 | -0.87% | 66.3만 |
|---|
| 2026.07.23 | ₩38,859 | ₩38,993 | ₩38,430 | ₩38,672 | -0.48% | 57.9만 |
|---|
| 2026.07.22 | ₩39,570 | ₩39,919 | ₩39,570 | ₩39,704 | +0.34% | 51.4만 |
|---|
| 2026.07.21 | ₩39,785 | ₩39,905 | ₩39,570 | ₩39,905 | +0.30% | 49.1만 |
|---|
| 2026.07.20 | ₩39,490 | ₩39,731 | ₩39,134 | ₩39,181 | -0.78% | 46.8만 |
|---|
| 2026.07.17 | ₩38,926 | ₩39,436 | ₩38,605 | ₩39,060 | +0.34% | 110.7만 |
|---|
| 2026.07.16 | ₩40,080 | ₩40,120 | ₩39,492 | ₩39,664 | -1.04% | 74.6만 |
|---|
| 2026.07.15 | ₩40,991 | ₩40,991 | ₩40,200 | ₩40,602 | -0.95% | 82.5만 |
|---|
| 2026.07.14 | ₩40,602 | ₩40,759 | ₩40,388 | ₩40,669 | +0.17% | 41.3만 |
|---|
| 2026.07.13 | ₩40,495 | ₩40,495 | ₩40,100 | ₩40,200 | -0.73% | 52.1만 |
|---|
| 2026.07.10 | ₩40,656 | ₩40,911 | ₩40,415 | ₩40,891 | +0.58% | 50.2만 |
|---|
| 2026.07.09 | ₩40,455 | ₩40,750 | ₩40,254 | ₩40,750 | +0.73% | 65.2만 |
|---|
| 2026.07.08 | ₩39,865 | ₩40,297 | ₩39,664 | ₩40,267 | +1.01% | 52.2만 |
|---|
| 2026.07.07 | ₩40,348 | ₩40,415 | ₩39,825 | ₩40,093 | -0.63% | 73.7만 |
|---|
| 2026.07.06 | ₩40,602 | ₩40,871 | ₩40,488 | ₩40,790 | +0.46% | 47.2만 |
|---|
| 2026.07.02 | ₩40,911 | ₩40,994 | ₩39,872 | ₩40,160 | -1.84% | 79.5만 |
|---|
| 2026.07.01 | ₩41,139 | ₩41,166 | ₩40,743 | ₩40,790 | -0.85% | 52.5만 |
|---|
| 2026.06.30 | ₩41,233 | ₩41,742 | ₩41,233 | ₩41,742 | +1.24% | 44.9만 |
|---|
| 2026.06.29 | ₩40,830 | ₩41,246 | ₩40,401 | ₩41,246 | +1.02% | 61.2만 |
|---|
| 2026.06.26 | ₩40,442 | ₩40,696 | ₩40,141 | ₩40,428 | -0.03% | 84.6만 |
|---|
| 2026.06.25 | ₩41,313 | ₩41,380 | ₩40,173 | ₩40,924 | -0.94% | 53.5만 |
|---|
| 2026.06.24 | ₩41,085 | ₩41,206 | ₩40,442 | ₩40,777 | -0.75% | 67.8만 |
|---|
| 2026.06.23 | ₩41,072 | ₩41,400 | ₩40,817 | ₩40,924 | -0.36% | 102.6만 |
|---|
| 2026.06.22 | ₩42,413 | ₩42,607 | ₩42,064 | ₩42,292 | -0.28% | 65.7만 |
|---|
| 2026.06.18 | ₩42,091 | ₩42,292 | ₩41,917 | ₩42,252 | +0.38% | 54.6만 |
|---|
| 2026.06.17 | ₩41,957 | ₩41,957 | ₩41,259 | ₩41,367 | -1.41% | 80.9만 |
|---|
| 2026.06.16 | ₩42,386 | ₩42,513 | ₩41,776 | ₩41,796 | -1.39% | 47.3만 |
|---|
| 2026.06.15 | ₩42,051 | ₩42,507 | ₩42,051 | ₩42,466 | +0.99% | 78.5만 |
|---|
| 2026.06.12 | ₩40,964 | ₩41,226 | ₩40,629 | ₩41,219 | +0.62% | 86만 |
|---|
| 2026.06.11 | ₩40,281 | ₩40,951 | ₩40,133 | ₩40,897 | +1.53% | 105.1만 |
|---|
| 2026.06.10 | ₩40,442 | ₩40,951 | ₩40,108 | ₩40,133 | -0.76% | 80만 |
|---|
| 2026.06.09 | ₩41,608 | ₩41,800 | ₩39,557 | ₩40,844 | -1.84% | 77.9만 |
|---|
| 2026.06.08 | ₩41,286 | ₩41,414 | ₩41,045 | ₩41,233 | -0.13% | 65.4만 |
|---|
| 2026.06.05 | ₩41,997 | ₩42,064 | ₩40,468 | ₩40,482 | -3.61% | 152만 |
|---|
| 2026.06.04 | ₩42,292 | ₩42,594 | ₩42,077 | ₩42,560 | +0.63% | 55.3만 |
|---|
| 2026.06.03 | ₩43,231 | ₩43,284 | ₩42,855 | ₩43,070 | -0.37% | 54.6만 |
|---|
| 2026.06.02 | ₩42,962 | ₩43,164 | ₩42,822 | ₩43,137 | +0.41% | 58.3만 |
|---|
| 2026.06.01 | ₩42,815 | ₩43,036 | ₩42,708 | ₩43,016 | +0.47% | 84.9만 |
|---|
| 2026.05.29 | ₩42,667 | ₩42,909 | ₩42,641 | ₩42,802 | +0.31% | 51.8만 |
|---|
| 2026.05.28 | ₩42,399 | ₩42,614 | ₩42,225 | ₩42,600 | +0.47% | 34.5만 |
|---|
| 2026.05.27 | ₩42,909 | ₩42,936 | ₩42,507 | ₩42,775 | -0.31% | 78.1만 |
|---|
| 2026.05.26 | ₩42,533 | ₩42,775 | ₩42,453 | ₩42,775 | +0.57% | 79만 |
|---|
| 2026.05.22 | ₩42,024 | ₩42,312 | ₩41,984 | ₩42,051 | +0.06% | 48.4만 |
|---|
| 2026.05.21 | ₩41,622 | ₩41,876 | ₩41,474 | ₩41,849 | +0.55% | 48.7만 |
|---|
| 2026.05.20 | ₩41,729 | ₩42,057 | ₩41,662 | ₩42,044 | +0.76% | 68.5만 |
|---|
| 2026.05.19 | ₩41,340 | ₩41,756 | ₩41,125 | ₩41,501 | +0.39% | 76.2만 |
|---|
| 2026.05.18 | ₩41,997 | ₩42,091 | ₩41,300 | ₩41,689 | -0.73% | 102.3만 |
|---|
| 2026.05.15 | ₩41,823 | ₩42,131 | ₩41,581 | ₩41,823 | 0.00% | 42.3만 |
|---|
| 2026.05.14 | ₩42,051 | ₩42,454 | ₩42,006 | ₩42,426 | +0.89% | 40.2만 |
|---|
| 2026.05.13 | ₩42,158 | ₩42,312 | ₩41,903 | ₩42,292 | +0.32% | 37.5만 |
|---|
| 2026.05.12 | ₩42,024 | ₩42,118 | ₩41,407 | ₩41,970 | -0.13% | 57만 |
|---|
| 2026.05.11 | ₩42,010 | ₩42,332 | ₩42,010 | ₩42,305 | +0.70% | 52.3만 |
|---|
| 2026.05.08 | ₩41,742 | ₩42,171 | ₩41,742 | ₩42,131 | +0.93% | 50.5만 |
|---|
| 2026.05.07 | ₩41,568 | ₩41,756 | ₩41,327 | ₩41,487 | -0.19% | 40.8만 |
|---|
| 2026.05.06 | ₩41,407 | ₩41,756 | ₩41,380 | ₩41,756 | +0.84% | 53.9만 |
|---|
| 2026.05.05 | ₩40,857 | ₩41,099 | ₩40,857 | ₩41,099 | +0.59% | 34.2만 |
|---|
| 2026.05.04 | ₩40,602 | ₩40,763 | ₩40,341 | ₩40,576 | -0.07% | 62.3만 |
|---|
| 2026.05.01 | ₩40,227 | ₩40,676 | ₩40,227 | ₩40,609 | +0.95% | 49.1만 |
|---|
| 2026.04.30 | ₩40,214 | ₩40,227 | ₩39,852 | ₩40,227 | +0.03% | 58.3만 |
|---|
| 2026.04.29 | ₩40,080 | ₩40,247 | ₩39,925 | ₩40,240 | +0.40% | 67.6만 |
|---|
| 2026.04.28 | ₩40,012 | ₩40,085 | ₩39,731 | ₩39,972 | -0.10% | 36.4만 |
|---|
| 2026.04.27 | ₩40,267 | ₩40,348 | ₩40,100 | ₩40,307 | +0.10% | 44.9만 |
|---|
| 2026.04.24 | ₩40,026 | ₩40,321 | ₩39,986 | ₩40,321 | +0.74% | 68.5만 |
|---|
| 2026.04.23 | ₩39,771 | ₩39,905 | ₩39,275 | ₩39,630 | -0.35% | 46.3만 |
|---|
| 2026.04.22 | ₩39,892 | ₩40,053 | ₩39,831 | ₩40,053 | +0.40% | 80.2만 |
|---|
| 2026.04.21 | ₩39,778 | ₩39,838 | ₩39,422 | ₩39,570 | -0.52% | 60만 |
|---|
| 2026.04.20 | ₩39,637 | ₩39,731 | ₩39,436 | ₩39,664 | +0.07% | 57.2만 |
|---|
| 2026.04.17 | ₩39,476 | ₩39,744 | ₩39,436 | ₩39,731 | +0.65% | 68.8만 |
|---|
| 2026.04.16 | ₩39,154 | ₩39,262 | ₩38,913 | ₩39,262 | +0.27% | 78.6만 |
|---|
| 2026.04.15 | ₩38,953 | ₩39,201 | ₩38,940 | ₩39,168 | +0.55% | 56.9만 |
|---|
| 2026.04.14 | ₩38,672 | ₩38,980 | ₩38,672 | ₩38,953 | +0.73% | 52.1만 |
|---|
| 2026.04.13 | ₩38,189 | ₩38,497 | ₩38,189 | ₩38,497 | +0.81% | 44.9만 |
|---|
| 2026.04.10 | ₩38,296 | ₩38,457 | ₩38,209 | ₩38,316 | +0.05% | 63.2만 |
|---|
| 2026.04.09 | ₩38,015 | ₩38,269 | ₩37,894 | ₩38,269 | +0.67% | 72.4만 |
|---|
| 2026.04.08 | ₩38,296 | ₩38,377 | ₩37,974 | ₩38,175 | -0.32% | 58.5만 |
|---|
| 2026.04.07 | ₩36,888 | ₩37,049 | ₩36,379 | ₩37,049 | +0.44% | 57.5만 |
|---|
| 2026.04.06 | ₩36,781 | ₩37,009 | ₩36,754 | ₩36,982 | +0.55% | 81.8만 |
|---|
| 2026.04.02 | ₩36,392 | ₩36,727 | ₩36,285 | ₩36,687 | +0.81% | 93.9만 |
|---|
| 2026.04.01 | ₩36,848 | ₩37,170 | ₩36,818 | ₩37,103 | +0.69% | 48만 |
|---|
| 2026.03.31 | ₩36,405 | ₩36,848 | ₩36,405 | ₩36,767 | +0.99% | 96만 |
|---|
| 2026.03.30 | ₩36,566 | ₩36,633 | ₩35,862 | ₩36,003 | -1.54% | 84.4만 |
|---|
| 2026.03.27 | ₩36,808 | ₩36,861 | ₩36,224 | ₩36,271 | -1.46% | 93.8만 |
|---|
| 2026.03.26 | ₩37,518 | ₩37,652 | ₩36,969 | ₩36,995 | -1.39% | 83.1만 |
|---|
| 2026.03.25 | ₩38,135 | ₩38,244 | ₩37,894 | ₩38,028 | -0.28% | 57.6만 |
|---|
| 2026.03.24 | ₩37,840 | ₩37,921 | ₩37,612 | ₩37,773 | -0.18% | 41만 |
|---|
| 2026.03.23 | ₩38,108 | ₩38,310 | ₩37,914 | ₩38,015 | -0.25% | 106.5만 |
|---|
| 2026.03.20 | ₩38,015 | ₩38,095 | ₩37,304 | ₩37,532 | -1.27% | 82.3만 |
|---|
| 2026.03.19 | ₩37,947 | ₩38,236 | ₩37,733 | ₩38,189 | +0.64% | 70.2만 |
|---|
| 2026.03.18 | ₩38,846 | ₩38,873 | ₩38,390 | ₩38,390 | -1.17% | 36.9만 |
|---|
| 2026.03.17 | ₩38,792 | ₩39,007 | ₩38,792 | ₩38,900 | +0.28% | 40.6만 |
|---|
| 2026.03.16 | ₩38,631 | ₩38,839 | ₩38,511 | ₩38,685 | +0.14% | 65.9만 |
|---|
| 2026.03.13 | ₩38,564 | ₩38,752 | ₩38,127 | ₩38,216 | -0.90% | 60.4만 |
|---|
| 2026.03.12 | ₩38,712 | ₩38,792 | ₩38,370 | ₩38,390 | -0.83% | 55.1만 |
|---|
| 2026.03.11 | ₩39,342 | ₩39,530 | ₩39,101 | ₩39,275 | -0.17% | 45.4만 |
|---|
| 2026.03.10 | ₩39,288 | ₩39,583 | ₩39,101 | ₩39,262 | -0.07% | 39.4만 |
|---|
| 2026.03.09 | ₩38,739 | ₩39,396 | ₩38,537 | ₩39,262 | +1.35% | 68.5만 |
|---|
| 2026.03.06 | ₩39,101 | ₩39,436 | ₩38,980 | ₩39,087 | -0.03% | 71.9만 |
|---|
| 2026.03.05 | ₩39,557 | ₩39,882 | ₩39,235 | ₩39,677 | +0.31% | 48만 |
|---|
| 2026.03.04 | ₩39,597 | ₩40,039 | ₩39,570 | ₩40,039 | +1.12% | 45.1만 |
|---|
| 2026.03.03 | ₩39,074 | ₩39,516 | ₩38,832 | ₩39,449 | +0.96% | 69만 |
|---|
| 2026.03.02 | ₩39,154 | ₩39,905 | ₩39,154 | ₩39,825 | +1.71% | 60.8만 |
|---|
| 2026.02.27 | ₩39,449 | ₩39,785 | ₩39,369 | ₩39,771 | +0.82% | 75만 |
|---|
| 2026.02.26 | ₩40,173 | ₩40,240 | ₩39,422 | ₩39,811 | -0.90% | 61.3만 |
|---|
| 2026.02.25 | ₩40,160 | ₩40,535 | ₩40,147 | ₩40,535 | +0.93% | 44.4만 |
|---|
| 2026.02.24 | ₩39,543 | ₩39,932 | ₩39,342 | ₩39,919 | +0.95% | 29만 |
|---|
| 2026.02.23 | ₩39,717 | ₩39,852 | ₩39,275 | ₩39,409 | -0.78% | 45.1만 |
|---|
| 2026.02.20 | ₩39,436 | ₩39,932 | ₩39,315 | ₩39,932 | +1.26% | 69.8만 |
|---|
| 2026.02.19 | ₩39,490 | ₩39,664 | ₩39,384 | ₩39,557 | +0.17% | 31.4만 |
|---|
| 2026.02.18 | ₩39,785 | ₩40,066 | ₩39,677 | ₩40,066 | +0.71% | 72.6만 |
|---|
| 2026.02.17 | ₩39,422 | ₩39,842 | ₩39,195 | ₩39,664 | +0.61% | 61.6만 |
|---|
| 2026.02.13 | ₩39,503 | ₩39,717 | ₩39,262 | ₩39,664 | +0.41% | 85.8만 |
|---|
| 2026.02.12 | ₩40,522 | ₩40,522 | ₩39,496 | ₩39,570 | -2.35% | 45.6만 |
|---|
| 2026.02.11 | ₩40,602 | ₩40,723 | ₩40,153 | ₩40,482 | -0.30% | 41.9만 |
|---|
| 2026.02.10 | ₩40,616 | ₩40,690 | ₩40,361 | ₩40,388 | -0.56% | 41.9만 |
|---|
| 2026.02.09 | ₩40,267 | ₩40,576 | ₩40,106 | ₩40,428 | +0.40% | 62.7만 |
|---|
| 2026.02.06 | ₩39,892 | ₩40,442 | ₩39,825 | ₩40,388 | +1.24% | 98.7만 |
|---|
| 2026.02.05 | ₩39,825 | ₩40,066 | ₩39,490 | ₩39,704 | -0.30% | 98.6만 |
|---|
| 2026.02.04 | ₩40,763 | ₩40,817 | ₩39,939 | ₩40,254 | -1.25% | 124.4만 |
|---|
| 2026.02.03 | ₩41,689 | ₩41,689 | ₩40,549 | ₩40,924 | -1.83% | 89.6만 |
|---|
| 2026.02.02 | ₩41,032 | ₩41,541 | ₩41,006 | ₩41,528 | +1.21% | 63.8만 |
|---|
| 2026.01.30 | ₩41,474 | ₩41,648 | ₩41,099 | ₩41,233 | -0.58% | 112.9만 |
|---|
| 2026.01.29 | ₩41,876 | ₩41,943 | ₩41,005 | ₩41,756 | -0.29% | 55.4만 |
|---|
| 2026.01.28 | ₩42,144 | ₩42,225 | ₩41,970 | ₩42,064 | -0.19% | 64만 |
|---|
| 2026.01.27 | ₩41,769 | ₩41,890 | ₩41,668 | ₩41,890 | +0.29% | 43.1만 |
|---|
| 2026.01.26 | ₩41,340 | ₩41,608 | ₩41,286 | ₩41,528 | +0.45% | 72.4만 |
|---|
| 2026.01.23 | ₩41,152 | ₩41,340 | ₩41,072 | ₩41,340 | +0.46% | 79.4만 |
|---|
| 2026.01.22 | ₩41,273 | ₩41,296 | ₩40,998 | ₩41,219 | -0.13% | 53.4만 |
|---|
| 2026.01.21 | ₩40,696 | ₩41,139 | ₩40,616 | ₩41,085 | +0.96% | 95만 |
|---|
| 2026.01.20 | ₩40,723 | ₩41,058 | ₩40,576 | ₩40,616 | -0.26% | 98.7만 |
|---|
| 2026.01.16 | ₩41,729 | ₩41,750 | ₩41,313 | ₩41,461 | -0.64% | 103.7만 |
|---|
| 2026.01.15 | ₩41,756 | ₩41,809 | ₩41,427 | ₩41,461 | -0.71% | 60.3만 |
|---|
| 2026.01.14 | ₩41,581 | ₩41,670 | ₩41,139 | ₩41,501 | -0.19% | 77.6만 |
|---|
| 2026.01.13 | ₩41,903 | ₩42,037 | ₩41,695 | ₩41,863 | -0.10% | 45.8만 |
|---|
| 2026.01.12 | ₩41,581 | ₩41,997 | ₩41,554 | ₩41,917 | +0.81% | 76.8만 |
|---|
| 2026.01.09 | ₩41,568 | ₩41,876 | ₩41,501 | ₩41,863 | +0.71% | 76.9만 |
|---|
| 2026.01.08 | ₩41,702 | ₩41,707 | ₩41,327 | ₩41,501 | -0.48% | 107.9만 |
|---|
| 2026.01.07 | ₩41,917 | ₩42,051 | ₩41,819 | ₩41,970 | +0.13% | 91.7만 |
|---|
| 2026.01.06 | ₩41,742 | ₩41,917 | ₩41,675 | ₩41,917 | +0.42% | 78.2만 |
|---|
| 2026.01.05 | ₩41,635 | ₩41,729 | ₩41,528 | ₩41,608 | -0.06% | 93.3만 |
|---|
| 2026.01.02 | ₩41,742 | ₩41,870 | ₩41,072 | ₩41,233 | -1.22% | 172.7만 |
|---|
| 2025.12.31 | ₩41,756 | ₩41,769 | ₩41,327 | ₩41,353 | -0.96% | 142.7만 |
|---|
| 2025.12.30 | ₩44,049 | ₩44,129 | ₩43,968 | ₩44,008 | -0.09% | 115.5만 |
|---|
| 2025.12.29 | ₩43,968 | ₩44,102 | ₩43,881 | ₩44,049 | +0.18% | 129.9만 |
|---|
| 2025.12.26 | ₩44,223 | ₩44,290 | ₩44,124 | ₩44,169 | -0.12% | 131.8만 |
|---|
| 2025.12.24 | ₩44,183 | ₩44,196 | ₩43,968 | ₩44,196 | +0.03% | 119.9만 |
|---|
| 2025.12.23 | ₩46,368 | ₩46,637 | ₩46,301 | ₩46,637 | +0.58% | 152.2만 |
|---|
| 2025.12.22 | ₩46,476 | ₩46,516 | ₩46,261 | ₩46,382 | -0.20% | 46.2만 |
|---|
| 2025.12.19 | ₩45,678 | ₩46,160 | ₩45,678 | ₩46,100 | +0.92% | 54.5만 |
|---|
| 2025.12.18 | ₩45,483 | ₩45,706 | ₩45,289 | ₩45,470 | -0.03% | 55.6만 |
|---|
| 2025.12.17 | ₩46,087 | ₩46,087 | ₩45,068 | ₩45,081 | -2.18% | 78.3만 |
|---|
| 2025.12.16 | ₩45,684 | ₩46,020 | ₩45,537 | ₩45,939 | +0.56% | 73.4만 |
|---|
| 2025.12.15 | ₩46,355 | ₩46,395 | ₩45,711 | ₩45,792 | -1.21% | 59.2만 |
|---|
| 2025.12.12 | ₩46,717 | ₩46,750 | ₩45,845 | ₩46,060 | -1.41% | 106.9만 |
|---|
| 2025.12.11 | ₩46,797 | ₩46,932 | ₩46,301 | ₩46,932 | +0.29% | 67.7만 |
|---|
| 2025.12.10 | ₩47,079 | ₩47,334 | ₩46,864 | ₩47,334 | +0.54% | 96.1만 |
|---|
| 2025.12.09 | ₩46,999 | ₩47,119 | ₩46,864 | ₩47,106 | +0.23% | 104.9만 |
|---|
| 2025.12.08 | ₩47,213 | ₩47,324 | ₩46,851 | ₩47,039 | -0.37% | 79.5만 |
|---|
| 2025.12.05 | ₩46,999 | ₩47,247 | ₩46,932 | ₩47,106 | +0.23% | 78.8만 |
|---|
| 2025.12.04 | ₩47,066 | ₩47,066 | ₩46,596 | ₩46,864 | -0.43% | 90.2만 |
|---|
| 2025.12.03 | ₩47,186 | ₩47,401 | ₩46,958 | ₩47,401 | +0.45% | 77.8만 |
|---|
| 2025.12.02 | ₩47,079 | ₩47,327 | ₩46,918 | ₩47,253 | +0.37% | 58.8만 |
|---|
| 2025.12.01 | ₩46,637 | ₩46,891 | ₩46,462 | ₩46,864 | +0.49% | 74.5만 |
|---|
| 2025.11.28 | ₩46,757 | ₩46,972 | ₩46,701 | ₩46,972 | +0.46% | 40만 |
|---|
| 2025.11.26 | ₩46,382 | ₩46,610 | ₩46,274 | ₩46,610 | +0.49% | 57.7만 |
|---|
| 2025.11.25 | ₩46,181 | ₩46,476 | ₩45,667 | ₩46,476 | +0.64% | 103.3만 |
|---|
| 2025.11.24 | ₩45,671 | ₩46,288 | ₩45,671 | ₩46,261 | +1.29% | 55.9만 |
|---|
| 2025.11.21 | ₩44,907 | ₩45,470 | ₩44,551 | ₩45,282 | +0.84% | 158.3만 |
|---|
| 2025.11.20 | ₩46,690 | ₩46,871 | ₩44,732 | ₩44,759 | -4.14% | 127.3만 |
|---|
| 2025.11.19 | ₩45,792 | ₩46,234 | ₩45,684 | ₩46,114 | +0.70% | 136.4만 |
|---|
| 2025.11.18 | ₩45,966 | ₩46,114 | ₩45,356 | ₩45,752 | -0.47% | 174만 |
|---|
| 2025.11.17 | ₩46,395 | ₩46,926 | ₩45,912 | ₩46,221 | -0.38% | 90.6만 |
|---|
| 2025.11.14 | ₩45,852 | ₩46,529 | ₩45,644 | ₩46,529 | +1.48% | 126만 |
|---|
| 2025.11.13 | ₩47,092 | ₩47,146 | ₩46,315 | ₩46,502 | -1.25% | 97.4만 |
|---|
| 2025.11.12 | ₩47,937 | ₩47,937 | ₩47,441 | ₩47,709 | -0.48% | 64.2만 |
|---|
| 2025.11.11 | ₩47,589 | ₩47,729 | ₩47,361 | ₩47,682 | +0.20% | 35.2만 |
|---|
| 2025.11.10 | ₩47,468 | ₩47,776 | ₩47,334 | ₩47,736 | +0.56% | 65.2만 |
|---|
| 2025.11.07 | ₩46,502 | ₩46,730 | ₩45,886 | ₩46,730 | +0.49% | 156.5만 |
|---|
| 2025.11.06 | ₩47,575 | ₩47,575 | ₩46,704 | ₩46,811 | -1.61% | 84.7만 |
|---|
| 2025.11.05 | ₩47,696 | ₩47,937 | ₩47,542 | ₩47,937 | +0.51% | 90.8만 |
|---|
| 2025.11.04 | ₩48,004 | ₩48,272 | ₩47,642 | ₩47,709 | -0.61% | 115.4만 |
|---|
| 2025.11.03 | ₩48,809 | ₩48,876 | ₩48,487 | ₩48,648 | -0.33% | 41.6만 |
|---|
| 2025.10.31 | ₩48,755 | ₩48,755 | ₩48,185 | ₩48,393 | -0.74% | 65.1만 |
|---|
| 2025.10.30 | ₩48,500 | ₩48,500 | ₩48,044 | ₩48,044 | -0.94% | 57.4만 |
|---|
| 2025.10.29 | ₩48,970 | ₩49,077 | ₩48,641 | ₩49,077 | +0.22% | 76.9만 |
|---|
| 2025.10.28 | ₩48,514 | ₩48,755 | ₩48,507 | ₩48,742 | +0.47% | 85.5만 |
|---|
| 2025.10.27 | ₩48,152 | ₩48,393 | ₩48,138 | ₩48,366 | +0.45% | 75.2만 |
|---|
| 2025.10.24 | ₩47,468 | ₩47,696 | ₩47,428 | ₩47,589 | +0.25% | 77.8만 |
|---|
| 2025.10.23 | ₩46,851 | ₩47,099 | ₩46,757 | ₩47,092 | +0.52% | 59.7만 |
|---|
| 2025.10.22 | ₩47,495 | ₩47,540 | ₩46,663 | ₩47,079 | -0.88% | 82.8만 |
|---|
| 2025.10.21 | ₩47,548 | ₩47,626 | ₩47,374 | ₩47,521 | -0.06% | 42.4만 |
|---|
| 2025.10.20 | ₩47,119 | ₩47,575 | ₩47,119 | ₩47,535 | +0.88% | 59.9만 |
|---|
| 2025.10.17 | ₩46,476 | ₩46,905 | ₩46,422 | ₩46,878 | +0.87% | 87.9만 |
|---|
| 2025.10.16 | ₩46,999 | ₩47,233 | ₩46,342 | ₩46,650 | -0.74% | 83.4만 |
|---|
| 2025.10.15 | ₩47,106 | ₩47,320 | ₩46,583 | ₩47,092 | -0.03% | 122.3만 |
|---|
| 2025.10.14 | ₩46,556 | ₩46,717 | ₩46,140 | ₩46,683 | +0.27% | 173.1만 |
|---|
| 2025.10.13 | ₩46,858 | ₩47,139 | ₩46,670 | ₩47,092 | +0.50% | 88.2만 |
|---|
| 2025.10.10 | ₩47,763 | ₩47,897 | ₩46,025 | ₩46,073 | -3.54% | 382.6만 |
|---|