시장 데이터를 불러오는 중
전체 종목
Roundhill Russell 2000 0DTE Covered Call Strategy ETF 과거 주가
Roundhill Russell 2000 0DTE Covered Call Strategy ETF · RDTE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Russell 2000 0DTE Covered Call Strategy ETF · RDTE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,921 | ₩35,082 | ₩34,848 | ₩35,029 | +0.31% | 14.8만 |
| 2026.10.08 | ₩34,828 | ₩34,841 | ₩34,479 | ₩34,814 | -0.04% | 24.8만 |
| 2026.10.07 | ₩35,512 | ₩35,525 | ₩34,995 | ₩35,056 | -1.28% | 11.7만 |
| 2026.10.06 | ₩35,807 | ₩35,807 | ₩35,458 | ₩35,525 | -0.79% | 11.4만 |
| 2026.10.05 | ₩35,632 | ₩35,672 | ₩35,404 | ₩35,659 | +0.08% | 8.4만 |
| 2026.10.02 | ₩35,699 | ₩35,874 | ₩35,538 | ₩35,579 | -0.34% | 22.8만 |
| 2026.10.01 | ₩35,069 | ₩35,297 | ₩34,895 | ₩35,257 | +0.54% | 11.8만 |
| 2026.09.30 | ₩35,498 | ₩35,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,351 |
| -0.42% |
| 24.7만 |
| 2026.09.29 | ₩35,485 | ₩35,538 | ₩35,210 | ₩35,404 | -0.23% | 4.8만 |
|---|
| 2026.09.28 | ₩35,458 | ₩35,572 | ₩35,297 | ₩35,485 | +0.08% | 12.3만 |
|---|
| 2026.09.25 | ₩35,780 | ₩35,780 | ₩35,471 | ₩35,699 | -0.22% | 23.5만 |
|---|
| 2026.09.24 | ₩35,538 | ₩35,632 | ₩35,284 | ₩35,632 | +0.26% | 9.5만 |
|---|
| 2026.09.23 | ₩36,316 | ₩36,316 | ₩35,766 | ₩35,807 | -1.40% | 33.5만 |
|---|
| 2026.09.22 | ₩36,437 | ₩36,517 | ₩36,303 | ₩36,410 | -0.07% | 6만 |
|---|
| 2026.09.21 | ₩36,209 | ₩36,263 | ₩36,061 | ₩36,195 | -0.04% | 24만 |
|---|
| 2026.09.18 | ₩36,048 | ₩36,128 | ₩35,780 | ₩35,941 | -0.30% | 12.9만 |
|---|
| 2026.09.17 | ₩36,397 | ₩36,437 | ₩36,128 | ₩36,128 | -0.74% | 6.3만 |
|---|
| 2026.09.16 | ₩36,236 | ₩36,343 | ₩35,713 | ₩36,061 | -0.48% | 6.8만 |
|---|
| 2026.09.15 | ₩36,249 | ₩36,303 | ₩35,981 | ₩36,102 | -0.41% | 11.9만 |
|---|
| 2026.09.14 | ₩36,276 | ₩36,544 | ₩36,236 | ₩36,370 | +0.26% | 11.7만 |
|---|
| 2026.09.11 | ₩36,625 | ₩36,732 | ₩36,464 | ₩36,491 | -0.37% | 7.9만 |
|---|
| 2026.09.10 | ₩36,397 | ₩36,517 | ₩36,222 | ₩36,276 | -0.33% | 9.2만 |
|---|
| 2026.09.09 | ₩37,242 | ₩37,282 | ₩36,799 | ₩36,839 | -1.08% | 11.5만 |
|---|
| 2026.09.08 | ₩37,362 | ₩37,483 | ₩37,268 | ₩37,322 | -0.11% | 13.4만 |
|---|
| 2026.09.04 | ₩37,268 | ₩37,483 | ₩37,268 | ₩37,456 | +0.50% | 5.2만 |
|---|
| 2026.09.03 | ₩37,416 | ₩37,475 | ₩37,161 | ₩37,376 | -0.11% | 12.6만 |
|---|
| 2026.09.02 | ₩37,094 | ₩37,469 | ₩37,094 | ₩37,389 | +0.80% | 11.2만 |
|---|
| 2026.09.01 | ₩37,228 | ₩37,322 | ₩36,933 | ₩37,027 | -0.54% | 10.9만 |
|---|
| 2026.08.31 | ₩37,630 | ₩37,630 | ₩37,282 | ₩37,416 | -0.57% | 35.7만 |
|---|
| 2026.08.28 | ₩38,033 | ₩38,140 | ₩37,671 | ₩37,697 | -0.88% | 13.7만 |
|---|
| 2026.08.27 | ₩37,952 | ₩38,113 | ₩37,899 | ₩38,100 | +0.39% | 8.7만 |
|---|
| 2026.08.26 | ₩38,100 | ₩38,200 | ₩38,026 | ₩38,127 | +0.07% | 4.1만 |
|---|
| 2026.08.25 | ₩38,194 | ₩38,194 | ₩38,006 | ₩38,194 | 0.00% | 5.8만 |
|---|
| 2026.08.24 | ₩38,167 | ₩38,167 | ₩37,892 | ₩37,966 | -0.53% | 12.2만 |
|---|
| 2026.08.21 | ₩38,113 | ₩38,234 | ₩37,979 | ₩38,207 | +0.25% | 9.3만 |
|---|
| 2026.08.20 | ₩38,395 | ₩38,516 | ₩37,791 | ₩37,845 | -1.43% | 21.1만 |
|---|
| 2026.08.19 | ₩38,784 | ₩38,784 | ₩38,591 | ₩38,636 | -0.38% | 8.6만 |
|---|
| 2026.08.18 | ₩38,703 | ₩38,741 | ₩38,422 | ₩38,422 | -0.73% | 6.8만 |
|---|
| 2026.08.17 | ₩38,904 | ₩38,910 | ₩38,784 | ₩38,904 | 0.00% | 9.9만 |
|---|
| 2026.08.14 | ₩38,864 | ₩39,018 | ₩38,837 | ₩39,012 | +0.38% | 16.8만 |
|---|
| 2026.08.13 | ₩38,797 | ₩39,026 | ₩38,770 | ₩38,891 | +0.24% | 7만 |
|---|
| 2026.08.12 | ₩38,971 | ₩39,092 | ₩38,797 | ₩39,012 | +0.10% | 12.6만 |
|---|
| 2026.08.11 | ₩38,730 | ₩38,824 | ₩38,693 | ₩38,770 | +0.10% | 6.3만 |
|---|
| 2026.08.10 | ₩38,623 | ₩38,744 | ₩38,489 | ₩38,569 | -0.14% | 7.2만 |
|---|
| 2026.08.07 | ₩38,609 | ₩38,784 | ₩38,516 | ₩38,784 | +0.45% | 8.3만 |
|---|
| 2026.08.06 | ₩38,462 | ₩38,569 | ₩38,261 | ₩38,314 | -0.38% | 7.6만 |
|---|
| 2026.08.05 | ₩38,918 | ₩38,918 | ₩38,636 | ₩38,636 | -0.72% | 10.2만 |
|---|
| 2026.08.04 | ₩38,489 | ₩38,824 | ₩38,459 | ₩38,757 | +0.70% | 9.4만 |
|---|
| 2026.08.03 | ₩38,113 | ₩38,422 | ₩37,990 | ₩38,345 | +0.61% | 8.4만 |
|---|
| 2026.07.31 | ₩38,167 | ₩38,167 | ₩37,443 | ₩37,858 | -0.81% | 9.6만 |
|---|
| 2026.07.30 | ₩37,858 | ₩38,033 | ₩37,550 | ₩37,993 | +0.35% | 8.6만 |
|---|
| 2026.07.29 | ₩38,274 | ₩38,357 | ₩37,751 | ₩37,751 | -1.37% | 9.1만 |
|---|
| 2026.07.28 | ₩38,341 | ₩38,381 | ₩37,952 | ₩38,368 | +0.07% | 14.4만 |
|---|
| 2026.07.27 | ₩38,100 | ₩38,288 | ₩38,019 | ₩38,220 | +0.32% | 11.1만 |
|---|
| 2026.07.24 | ₩37,952 | ₩38,019 | ₩37,671 | ₩37,791 | -0.42% | 10.1만 |
|---|
| 2026.07.23 | ₩37,684 | ₩37,943 | ₩37,577 | ₩37,832 | +0.39% | 6.4만 |
|---|
| 2026.07.22 | ₩38,475 | ₩38,621 | ₩38,234 | ₩38,292 | -0.48% | 5.3만 |
|---|
| 2026.07.21 | ₩38,516 | ₩38,690 | ₩38,443 | ₩38,650 | +0.35% | 4.4만 |
|---|
| 2026.07.20 | ₩38,717 | ₩38,750 | ₩38,355 | ₩38,368 | -0.90% | 8.9만 |
|---|
| 2026.07.17 | ₩38,288 | ₩38,757 | ₩38,220 | ₩38,462 | +0.46% | 17.3만 |
|---|
| 2026.07.16 | ₩38,596 | ₩38,891 | ₩38,564 | ₩38,717 | +0.31% | 7.5만 |
|---|
| 2026.07.15 | ₩38,851 | ₩39,052 | ₩38,757 | ₩38,904 | +0.14% | 9.5만 |
|---|
| 2026.07.14 | ₩38,811 | ₩38,864 | ₩38,683 | ₩38,757 | -0.14% | 10.3만 |
|---|
| 2026.07.13 | ₩38,636 | ₩38,757 | ₩38,448 | ₩38,542 | -0.24% | 6.6만 |
|---|
| 2026.07.10 | ₩38,904 | ₩38,971 | ₩38,650 | ₩38,757 | -0.38% | 20.5만 |
|---|
| 2026.07.09 | ₩38,717 | ₩38,918 | ₩38,636 | ₩38,864 | +0.38% | 6만 |
|---|
| 2026.07.08 | ₩38,784 | ₩38,906 | ₩38,381 | ₩38,717 | -0.17% | 14.1만 |
|---|
| 2026.07.07 | ₩39,414 | ₩39,441 | ₩38,945 | ₩39,012 | -1.02% | 10.2만 |
|---|
| 2026.07.06 | ₩39,132 | ₩39,500 | ₩39,132 | ₩39,334 | +0.51% | 5.9만 |
|---|
| 2026.07.02 | ₩39,454 | ₩39,615 | ₩38,770 | ₩39,079 | -0.95% | 9.6만 |
|---|
| 2026.07.01 | ₩39,360 | ₩39,602 | ₩39,213 | ₩39,267 | -0.24% | 8.4만 |
|---|
| 2026.06.30 | ₩39,535 | ₩39,696 | ₩39,427 | ₩39,655 | +0.31% | 8.6만 |
|---|
| 2026.06.29 | ₩39,481 | ₩39,603 | ₩39,146 | ₩39,602 | +0.31% | 7.6만 |
|---|
| 2026.06.26 | ₩39,280 | ₩39,588 | ₩39,159 | ₩39,481 | +0.51% | 12.1만 |
|---|
| 2026.06.25 | ₩39,548 | ₩39,776 | ₩39,213 | ₩39,481 | -0.17% | 15.1만 |
|---|
| 2026.06.24 | ₩39,260 | ₩39,516 | ₩39,186 | ₩39,387 | +0.32% | 9.5만 |
|---|
| 2026.06.23 | ₩38,891 | ₩39,427 | ₩38,797 | ₩39,173 | +0.72% | 9.5만 |
|---|
| 2026.06.22 | ₩39,347 | ₩39,588 | ₩39,253 | ₩39,521 | +0.44% | 9.2만 |
|---|
| 2026.06.18 | ₩38,931 | ₩39,159 | ₩38,561 | ₩39,119 | +0.48% | 6.7만 |
|---|
| 2026.06.17 | ₩38,583 | ₩38,837 | ₩38,247 | ₩38,314 | -0.70% | 4.4만 |
|---|
| 2026.06.16 | ₩39,065 | ₩39,307 | ₩38,636 | ₩38,676 | -1.00% | 4.9만 |
|---|
| 2026.06.15 | ₩39,119 | ₩39,360 | ₩38,878 | ₩38,985 | -0.34% | 7.8만 |
|---|
| 2026.06.12 | ₩38,328 | ₩38,676 | ₩38,314 | ₩38,583 | +0.66% | 8.3만 |
|---|
| 2026.06.11 | ₩37,590 | ₩38,274 | ₩37,566 | ₩38,207 | +1.64% | 3.1만 |
|---|
| 2026.06.10 | ₩37,925 | ₩38,288 | ₩37,295 | ₩37,550 | -0.99% | 8.7만 |
|---|
| 2026.06.09 | ₩37,966 | ₩38,473 | ₩36,853 | ₩37,791 | -0.46% | 10.9만 |
|---|
| 2026.06.08 | ₩37,805 | ₩37,832 | ₩37,557 | ₩37,577 | -0.60% | 6.1만 |
|---|
| 2026.06.05 | ₩38,247 | ₩38,247 | ₩37,066 | ₩37,242 | -2.63% | 11.8만 |
|---|
| 2026.06.04 | ₩38,113 | ₩38,596 | ₩38,046 | ₩38,583 | +1.23% | 4.8만 |
|---|
| 2026.06.03 | ₩38,703 | ₩38,703 | ₩38,368 | ₩38,529 | -0.45% | 7만 |
|---|
| 2026.06.02 | ₩38,475 | ₩38,971 | ₩38,475 | ₩38,958 | +1.25% | 7.9만 |
|---|
| 2026.06.01 | ₩38,395 | ₩38,596 | ₩38,220 | ₩38,529 | +0.35% | 6.7만 |
|---|
| 2026.05.29 | ₩38,837 | ₩38,837 | ₩38,448 | ₩38,717 | -0.31% | 7만 |
|---|
| 2026.05.28 | ₩38,918 | ₩38,918 | ₩38,493 | ₩38,837 | -0.21% | 6.1만 |
|---|
| 2026.05.27 | ₩39,039 | ₩39,106 | ₩38,784 | ₩38,958 | -0.21% | 8.2만 |
|---|
| 2026.05.26 | ₩38,569 | ₩38,931 | ₩38,569 | ₩38,891 | +0.83% | 10.2만 |
|---|
| 2026.05.22 | ₩37,925 | ₩38,261 | ₩37,925 | ₩38,180 | +0.67% | 8.9만 |
|---|
| 2026.05.21 | ₩37,697 | ₩37,899 | ₩37,523 | ₩37,724 | +0.07% | 19.7만 |
|---|
| 2026.05.20 | ₩37,885 | ₩38,301 | ₩37,671 | ₩38,167 | +0.74% | 6.9만 |
|---|
| 2026.05.19 | ₩37,778 | ₩37,832 | ₩37,335 | ₩37,664 | -0.30% | 5.2만 |
|---|
| 2026.05.18 | ₩38,737 | ₩38,737 | ₩37,751 | ₩38,033 | -1.82% | 11.5만 |
|---|
| 2026.05.15 | ₩38,556 | ₩38,556 | ₩38,167 | ₩38,180 | -0.97% | 12.7만 |
|---|
| 2026.05.14 | ₩38,985 | ₩39,119 | ₩38,784 | ₩39,092 | +0.28% | 8.3만 |
|---|
| 2026.05.13 | ₩39,106 | ₩39,199 | ₩38,820 | ₩39,159 | +0.14% | 7.9만 |
|---|
| 2026.05.12 | ₩39,334 | ₩39,334 | ₩38,542 | ₩39,119 | -0.55% | 35만 |
|---|
| 2026.05.11 | ₩39,253 | ₩39,555 | ₩39,253 | ₩39,414 | +0.41% | 9.4만 |
|---|
| 2026.05.08 | ₩39,119 | ₩39,287 | ₩38,971 | ₩39,253 | +0.34% | 12.3만 |
|---|
| 2026.05.07 | ₩39,548 | ₩39,548 | ₩38,824 | ₩38,958 | -1.49% | 23.2만 |
|---|
| 2026.05.06 | ₩39,588 | ₩39,756 | ₩39,307 | ₩39,729 | +0.36% | 28.9만 |
|---|
| 2026.05.05 | ₩38,878 | ₩39,173 | ₩38,871 | ₩39,079 | +0.52% | 13.1만 |
|---|
| 2026.05.04 | ₩38,730 | ₩38,882 | ₩38,381 | ₩38,609 | -0.31% | 24.7만 |
|---|
| 2026.05.01 | ₩38,784 | ₩38,790 | ₩38,469 | ₩38,764 | -0.05% | 23.8만 |
|---|
| 2026.04.30 | ₩38,341 | ₩38,703 | ₩38,314 | ₩38,690 | +0.91% | 9.7만 |
|---|
| 2026.04.29 | ₩38,730 | ₩38,730 | ₩38,247 | ₩38,502 | -0.59% | 6.9만 |
|---|
| 2026.04.28 | ₩38,864 | ₩39,076 | ₩38,577 | ₩38,697 | -0.43% | 6.6만 |
|---|
| 2026.04.27 | ₩38,985 | ₩39,199 | ₩38,958 | ₩39,079 | +0.24% | 10.6만 |
|---|
| 2026.04.24 | ₩38,971 | ₩39,079 | ₩38,663 | ₩38,998 | +0.07% | 13.2만 |
|---|
| 2026.04.23 | ₩39,119 | ₩39,119 | ₩38,328 | ₩38,811 | -0.79% | 5.1만 |
|---|
| 2026.04.22 | ₩39,320 | ₩39,320 | ₩38,965 | ₩39,173 | -0.38% | 6.1만 |
|---|
| 2026.04.21 | ₩39,334 | ₩39,468 | ₩38,770 | ₩38,837 | -1.26% | 13.5만 |
|---|
| 2026.04.20 | ₩38,904 | ₩39,213 | ₩38,864 | ₩39,182 | +0.71% | 14.4만 |
|---|
| 2026.04.17 | ₩38,851 | ₩39,414 | ₩38,731 | ₩39,052 | +0.52% | 17.1만 |
|---|
| 2026.04.16 | ₩38,100 | ₩38,288 | ₩37,993 | ₩38,288 | +0.49% | 8.5만 |
|---|
| 2026.04.15 | ₩38,140 | ₩38,355 | ₩38,113 | ₩38,355 | +0.56% | 11.2만 |
|---|
| 2026.04.14 | ₩37,912 | ₩38,167 | ₩37,832 | ₩38,167 | +0.67% | 5.1만 |
|---|
| 2026.04.13 | ₩37,349 | ₩37,724 | ₩37,228 | ₩37,724 | +1.01% | 10.4만 |
|---|
| 2026.04.10 | ₩37,550 | ₩37,657 | ₩37,349 | ₩37,469 | -0.21% | 12.8만 |
|---|
| 2026.04.09 | ₩37,094 | ₩37,537 | ₩37,094 | ₩37,496 | +1.08% | 5.2만 |
|---|
| 2026.04.08 | ₩37,657 | ₩37,738 | ₩37,309 | ₩37,563 | -0.25% | 7.1만 |
|---|
| 2026.04.07 | ₩36,061 | ₩36,410 | ₩35,887 | ₩36,316 | +0.71% | 7.9만 |
|---|
| 2026.04.06 | ₩36,035 | ₩36,330 | ₩36,008 | ₩36,236 | +0.56% | 13.4만 |
|---|
| 2026.04.02 | ₩35,632 | ₩36,115 | ₩35,605 | ₩36,048 | +1.17% | 9.9만 |
|---|
| 2026.04.01 | ₩36,330 | ₩36,611 | ₩36,236 | ₩36,263 | -0.18% | 7.8만 |
|---|
| 2026.03.31 | ₩36,008 | ₩36,423 | ₩35,954 | ₩36,410 | +1.12% | 9만 |
|---|
| 2026.03.30 | ₩36,169 | ₩36,195 | ₩35,337 | ₩35,404 | -2.11% | 14.7만 |
|---|
| 2026.03.27 | ₩36,303 | ₩36,410 | ₩35,827 | ₩35,833 | -1.29% | 17.1만 |
|---|
| 2026.03.26 | ₩36,638 | ₩37,067 | ₩36,517 | ₩36,517 | -0.33% | 3.6만 |
|---|
| 2026.03.25 | ₩37,268 | ₩37,563 | ₩37,201 | ₩37,416 | +0.40% | 8.1만 |
|---|
| 2026.03.24 | ₩36,531 | ₩36,925 | ₩36,359 | ₩36,839 | +0.84% | 9.3만 |
|---|
| 2026.03.23 | ₩36,598 | ₩37,027 | ₩36,529 | ₩36,799 | +0.55% | 12.3만 |
|---|
| 2026.03.20 | ₩36,558 | ₩36,592 | ₩35,646 | ₩35,941 | -1.69% | 15만 |
|---|
| 2026.03.19 | ₩36,048 | ₩36,718 | ₩36,035 | ₩36,638 | +1.64% | 16.8만 |
|---|
| 2026.03.18 | ₩37,040 | ₩37,107 | ₩36,731 | ₩36,799 | -0.65% | 13.5만 |
|---|
| 2026.03.17 | ₩37,107 | ₩37,510 | ₩37,101 | ₩37,244 | +0.37% | 6.8만 |
|---|
| 2026.03.16 | ₩36,946 | ₩37,228 | ₩36,853 | ₩36,925 | -0.06% | 12.2만 |
|---|
| 2026.03.13 | ₩36,826 | ₩36,987 | ₩36,383 | ₩36,504 | -0.87% | 9.5만 |
|---|
| 2026.03.12 | ₩36,839 | ₩36,965 | ₩36,422 | ₩36,611 | -0.62% | 19.1만 |
|---|
| 2026.03.11 | ₩37,496 | ₩37,630 | ₩37,248 | ₩37,577 | +0.21% | 8.3만 |
|---|
| 2026.03.10 | ₩37,443 | ₩37,993 | ₩37,443 | ₩37,563 | +0.32% | 6.5만 |
|---|
| 2026.03.09 | ₩37,027 | ₩37,657 | ₩36,665 | ₩37,563 | +1.45% | 27.4만 |
|---|
| 2026.03.06 | ₩37,644 | ₩37,899 | ₩37,389 | ₩37,590 | -0.14% | 15.9만 |
|---|
| 2026.03.05 | ₩38,730 | ₩38,969 | ₩38,060 | ₩38,408 | -0.83% | 26.9만 |
|---|
| 2026.03.04 | ₩39,360 | ₩39,562 | ₩39,106 | ₩39,535 | +0.44% | 17만 |
|---|
| 2026.03.03 | ₩38,811 | ₩39,106 | ₩38,187 | ₩39,039 | +0.59% | 13.8만 |
|---|
| 2026.03.02 | ₩38,918 | ₩39,749 | ₩38,918 | ₩39,642 | +1.86% | 15.7만 |
|---|
| 2026.02.27 | ₩39,508 | ₩39,736 | ₩39,240 | ₩39,495 | -0.03% | 17.4만 |
|---|
| 2026.02.26 | ₩39,897 | ₩40,130 | ₩39,562 | ₩40,044 | +0.37% | 9.2만 |
|---|
| 2026.02.25 | ₩40,165 | ₩40,231 | ₩39,836 | ₩40,145 | -0.05% | 8.2만 |
|---|
| 2026.02.24 | ₩39,441 | ₩39,964 | ₩39,347 | ₩39,937 | +1.26% | 7.2만 |
|---|
| 2026.02.23 | ₩39,883 | ₩39,991 | ₩39,079 | ₩39,320 | -1.41% | 11만 |
|---|
| 2026.02.20 | ₩39,655 | ₩40,138 | ₩39,655 | ₩39,999 | +0.87% | 11.1만 |
|---|
| 2026.02.19 | ₩39,709 | ₩40,018 | ₩39,562 | ₩39,991 | +0.71% | 4.1만 |
|---|
| 2026.02.18 | ₩40,031 | ₩40,551 | ₩39,937 | ₩40,313 | +0.70% | 10만 |
|---|
| 2026.02.17 | ₩39,776 | ₩40,152 | ₩39,454 | ₩40,018 | +0.61% | 8.1만 |
|---|
| 2026.02.13 | ₩39,682 | ₩39,977 | ₩39,381 | ₩39,950 | +0.68% | 11.8만 |
|---|
| 2026.02.12 | ₩40,554 | ₩40,715 | ₩39,387 | ₩39,481 | -2.65% | 9.2만 |
|---|
| 2026.02.11 | ₩41,077 | ₩41,104 | ₩40,170 | ₩40,601 | -1.16% | 11만 |
|---|
| 2026.02.10 | ₩40,795 | ₩41,037 | ₩40,688 | ₩40,715 | -0.20% | 6.8만 |
|---|
| 2026.02.09 | ₩40,527 | ₩40,836 | ₩40,467 | ₩40,701 | +0.43% | 9.5만 |
|---|
| 2026.02.06 | ₩40,004 | ₩40,742 | ₩40,004 | ₩40,688 | +1.71% | 15.8만 |
|---|
| 2026.02.05 | ₩39,803 | ₩40,232 | ₩39,387 | ₩39,454 | -0.88% | 15.1만 |
|---|
| 2026.02.04 | ₩40,769 | ₩40,842 | ₩39,763 | ₩40,326 | -1.09% | 17.8만 |
|---|
| 2026.02.03 | ₩40,541 | ₩40,889 | ₩39,977 | ₩40,581 | +0.10% | 17.9만 |
|---|
| 2026.02.02 | ₩39,857 | ₩40,487 | ₩39,857 | ₩40,353 | +1.24% | 10.9만 |
|---|
| 2026.01.30 | ₩40,326 | ₩40,549 | ₩39,866 | ₩40,044 | -0.70% | 18.6만 |
|---|
| 2026.01.29 | ₩40,621 | ₩40,801 | ₩40,071 | ₩40,581 | -0.10% | 11.6만 |
|---|
| 2026.01.28 | ₩41,064 | ₩41,164 | ₩40,661 | ₩40,728 | -0.82% | 18.5만 |
|---|
| 2026.01.27 | ₩40,822 | ₩40,916 | ₩40,608 | ₩40,916 | +0.23% | 8.3만 |
|---|
| 2026.01.26 | ₩40,822 | ₩41,121 | ₩40,683 | ₩40,742 | -0.20% | 11.7만 |
|---|
| 2026.01.23 | ₩41,385 | ₩41,426 | ₩40,795 | ₩40,862 | -1.26% | 18.1만 |
|---|
| 2026.01.22 | ₩41,359 | ₩41,801 | ₩41,359 | ₩41,520 | +0.39% | 7.5만 |
|---|
| 2026.01.21 | ₩41,023 | ₩41,526 | ₩40,849 | ₩41,520 | +1.21% | 16.6만 |
|---|
| 2026.01.20 | ₩40,473 | ₩41,037 | ₩40,406 | ₩40,701 | +0.56% | 11.5만 |
|---|
| 2026.01.16 | ₩41,157 | ₩41,238 | ₩40,956 | ₩41,184 | +0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩40,769 | ₩41,171 | ₩40,769 | ₩41,064 | +0.72% | 9.1만 |
|---|
| 2026.01.14 | ₩40,728 | ₩40,929 | ₩40,460 | ₩40,929 | +0.49% | 7.6만 |
|---|
| 2026.01.13 | ₩40,782 | ₩40,829 | ₩40,518 | ₩40,634 | -0.36% | 6.6만 |
|---|
| 2026.01.12 | ₩40,514 | ₩40,701 | ₩40,291 | ₩40,648 | +0.33% | 8.8만 |
|---|
| 2026.01.09 | ₩40,406 | ₩40,795 | ₩40,303 | ₩40,621 | +0.53% | 8.4만 |
|---|
| 2026.01.08 | ₩39,857 | ₩40,246 | ₩39,729 | ₩40,246 | +0.98% | 14.1만 |
|---|
| 2026.01.07 | ₩40,232 | ₩40,232 | ₩39,883 | ₩40,111 | -0.30% | 10.3만 |
|---|
| 2026.01.06 | ₩40,031 | ₩40,286 | ₩39,964 | ₩40,259 | +0.57% | 11만 |
|---|
| 2026.01.05 | ₩39,816 | ₩40,178 | ₩39,722 | ₩40,098 | +0.71% | 13.2만 |
|---|
| 2026.01.02 | ₩39,508 | ₩39,629 | ₩39,280 | ₩39,629 | +0.31% | 19.1만 |
|---|
| 2025.12.31 | ₩39,722 | ₩39,722 | ₩39,253 | ₩39,374 | -0.88% | 17.3만 |
|---|
| 2025.12.30 | ₩41,372 | ₩41,372 | ₩40,983 | ₩41,030 | -0.83% | 18.2만 |
|---|
| 2025.12.29 | ₩41,305 | ₩41,495 | ₩41,198 | ₩41,265 | -0.10% | 19만 |
|---|
| 2025.12.26 | ₩41,654 | ₩41,654 | ₩41,359 | ₩41,560 | -0.23% | 12.2만 |
|---|
| 2025.12.24 | ₩41,654 | ₩41,721 | ₩41,452 | ₩41,707 | +0.13% | 4.1만 |
|---|
| 2025.12.23 | ₩42,190 | ₩42,276 | ₩42,049 | ₩42,110 | -0.19% | 17만 |
|---|
| 2025.12.22 | ₩42,123 | ₩42,445 | ₩42,096 | ₩42,351 | +0.54% | 10.5만 |
|---|
| 2025.12.19 | ₩41,546 | ₩41,962 | ₩41,546 | ₩41,848 | +0.73% | 6.1만 |
|---|
| 2025.12.18 | ₩41,694 | ₩41,951 | ₩41,506 | ₩41,573 | -0.29% | 6.8만 |
|---|
| 2025.12.17 | ₩42,177 | ₩42,468 | ₩41,475 | ₩41,560 | -1.46% | 14.3만 |
|---|
| 2025.12.16 | ₩42,069 | ₩42,445 | ₩41,734 | ₩41,895 | -0.41% | 11.7만 |
|---|
| 2025.12.15 | ₩42,847 | ₩42,847 | ₩42,257 | ₩42,431 | -0.97% | 35.7만 |
|---|
| 2025.12.12 | ₩43,156 | ₩43,223 | ₩42,390 | ₩42,485 | -1.55% | 10.9만 |
|---|
| 2025.12.11 | ₩42,499 | ₩43,110 | ₩42,499 | ₩43,102 | +1.42% | 13.4만 |
|---|
| 2025.12.10 | ₩42,378 | ₩42,861 | ₩42,339 | ₩42,794 | +0.98% | 20.5만 |
|---|
| 2025.12.09 | ₩42,244 | ₩42,619 | ₩42,244 | ₩42,311 | +0.16% | 12.4만 |
|---|
| 2025.12.08 | ₩42,539 | ₩42,633 | ₩42,150 | ₩42,271 | -0.63% | 9.1만 |
|---|
| 2025.12.05 | ₩42,398 | ₩42,485 | ₩42,216 | ₩42,297 | -0.24% | 9.2만 |
|---|
| 2025.12.04 | ₩42,123 | ₩42,405 | ₩41,975 | ₩42,371 | +0.59% | 7.7만 |
|---|
| 2025.12.03 | ₩42,177 | ₩42,525 | ₩41,975 | ₩42,418 | +0.57% | 8.4만 |
|---|
| 2025.12.02 | ₩42,163 | ₩42,284 | ₩41,882 | ₩41,882 | -0.67% | 9.4만 |
|---|
| 2025.12.01 | ₩41,855 | ₩42,284 | ₩41,855 | ₩41,949 | +0.22% | 10.3만 |
|---|
| 2025.11.28 | ₩42,257 | ₩42,458 | ₩42,190 | ₩42,445 | +0.44% | 6.9만 |
|---|
| 2025.11.26 | ₩41,922 | ₩42,244 | ₩41,721 | ₩42,177 | +0.61% | 13.7만 |
|---|
| 2025.11.25 | ₩41,546 | ₩42,123 | ₩41,546 | ₩41,935 | +0.94% | 7.9만 |
|---|
| 2025.11.24 | ₩40,929 | ₩41,503 | ₩40,889 | ₩41,439 | +1.25% | 12.7만 |
|---|
| 2025.11.21 | ₩40,326 | ₩40,943 | ₩40,259 | ₩40,782 | +1.13% | 15.3만 |
|---|
| 2025.11.20 | ₩41,546 | ₩41,801 | ₩40,118 | ₩40,219 | -3.20% | 10.9만 |
|---|
| 2025.11.19 | ₩41,198 | ₩41,573 | ₩41,045 | ₩41,184 | -0.03% | 7.8만 |
|---|
| 2025.11.18 | ₩40,715 | ₩41,325 | ₩40,701 | ₩41,144 | +1.05% | 11.7만 |
|---|
| 2025.11.17 | ₩41,640 | ₩41,855 | ₩40,822 | ₩41,037 | -1.45% | 13.8만 |
|---|
| 2025.11.14 | ₩40,997 | ₩41,815 | ₩40,964 | ₩41,741 | +1.82% | 16.3만 |
|---|
| 2025.11.13 | ₩42,633 | ₩42,686 | ₩41,466 | ₩41,573 | -2.49% | 16.8만 |
|---|
| 2025.11.12 | ₩43,464 | ₩43,786 | ₩43,250 | ₩43,263 | -0.46% | 12.5만 |
|---|
| 2025.11.11 | ₩43,250 | ₩43,464 | ₩43,055 | ₩43,357 | +0.25% | 9.7만 |
|---|
| 2025.11.10 | ₩43,424 | ₩43,477 | ₩42,941 | ₩43,303 | -0.28% | 13.4만 |
|---|
| 2025.11.07 | ₩42,458 | ₩42,874 | ₩42,163 | ₩42,794 | +0.79% | 11.5만 |
|---|
| 2025.11.06 | ₩43,585 | ₩43,625 | ₩42,767 | ₩42,887 | -1.60% | 13.5만 |
|---|
| 2025.11.05 | ₩43,732 | ₩43,987 | ₩43,518 | ₩43,947 | +0.49% | 11.5만 |
|---|
| 2025.11.04 | ₩43,518 | ₩43,773 | ₩43,327 | ₩43,370 | -0.34% | 13만 |
|---|
| 2025.11.03 | ₩44,068 | ₩44,148 | ₩43,531 | ₩43,987 | -0.18% | 8.9만 |
|---|
| 2025.10.31 | ₩43,933 | ₩44,135 | ₩43,652 | ₩44,108 | +0.40% | 11.5만 |
|---|
| 2025.10.30 | ₩43,746 | ₩44,380 | ₩43,746 | ₩43,853 | +0.25% | 10.2만 |
|---|
| 2025.10.29 | ₩44,725 | ₩44,918 | ₩44,135 | ₩44,537 | -0.42% | 13.9만 |
|---|
| 2025.10.28 | ₩44,872 | ₩44,872 | ₩44,569 | ₩44,684 | -0.42% | 6.8만 |
|---|
| 2025.10.27 | ₩44,993 | ₩45,114 | ₩44,745 | ₩44,860 | -0.30% | 12.1만 |
|---|
| 2025.10.24 | ₩44,537 | ₩44,792 | ₩44,497 | ₩44,604 | +0.15% | 13.7만 |
|---|
| 2025.10.23 | ₩43,692 | ₩44,175 | ₩43,652 | ₩44,001 | +0.71% | 9.2만 |
|---|
| 2025.10.22 | ₩44,416 | ₩44,537 | ₩43,357 | ₩43,866 | -1.24% | 15.1만 |
|---|
| 2025.10.21 | ₩44,550 | ₩44,591 | ₩44,222 | ₩44,483 | -0.15% | 6.5만 |
|---|
| 2025.10.20 | ₩44,228 | ₩44,591 | ₩44,228 | ₩44,564 | +0.76% | 10.8만 |
|---|
| 2025.10.17 | ₩43,907 | ₩43,907 | ₩43,374 | ₩43,759 | -0.34% | 15.4만 |
|---|
| 2025.10.16 | ₩45,100 | ₩45,150 | ₩43,705 | ₩44,202 | -1.99% | 9만 |
|---|
| 2025.10.15 | ₩45,127 | ₩45,359 | ₩44,591 | ₩45,140 | +0.03% | 17만 |
|---|
| 2025.10.14 | ₩44,376 | ₩44,760 | ₩44,054 | ₩44,631 | +0.57% | 10.4만 |
|---|
| 2025.10.13 | ₩44,269 | ₩44,658 | ₩44,195 | ₩44,658 | +0.88% | 11.9만 |
|---|
| 2025.10.10 | ₩44,912 | ₩45,301 | ₩43,410 | ₩43,451 | -3.25% | 31.7만 |
|---|