시장 데이터를 불러오는 중
전체 종목
Roundhill Top WeeklyPay ETF 과거 주가
Roundhill Top WeeklyPay ETF · TOPW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Top WeeklyPay ETF · TOPW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,055 | ₩46,135 | ₩45,865 | ₩46,015 | -0.09% | 3.5만 |
| 2026.10.08 | ₩46,362 | ₩46,415 | ₩45,580 | ₩45,734 | -1.35% | 4.7만 |
| 2026.10.07 | ₩46,375 | ₩46,496 | ₩46,108 | ₩46,429 | +0.12% | 4.2만 |
| 2026.10.06 | ₩46,442 | ₩46,763 | ₩46,295 | ₩46,496 | +0.12% | 6.9만 |
| 2026.10.05 | ₩45,961 | ₩46,589 | ₩45,908 | ₩46,469 | +1.10% | 7.1만 |
| 2026.10.02 | ₩45,574 | ₩46,095 | ₩45,574 | ₩45,787 | +0.47% | 16.3만 |
| 2026.10.01 | ₩45,320 | ₩45,427 | ₩44,825 | ₩44,959 | -0.80% | 4.3만 |
| 2026.09.30 | ₩45,240 | ₩45,574 | ₩45,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,026 |
| -0.47% |
| 3.6만 |
| 2026.09.29 | ₩45,280 | ₩45,280 | ₩44,906 | ₩44,906 | -0.83% | 8.4만 |
|---|
| 2026.09.28 | ₩45,828 | ₩45,894 | ₩45,373 | ₩45,507 | -0.70% | 8.4만 |
|---|
| 2026.09.25 | ₩45,961 | ₩46,162 | ₩45,707 | ₩46,135 | +0.38% | 8.8만 |
|---|
| 2026.09.24 | ₩45,253 | ₩45,854 | ₩45,253 | ₩45,707 | +1.00% | 2.4만 |
|---|
| 2026.09.23 | ₩46,188 | ₩46,215 | ₩45,580 | ₩45,600 | -1.27% | 3.3만 |
|---|
| 2026.09.22 | ₩46,228 | ₩46,510 | ₩46,188 | ₩46,282 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩45,400 | ₩46,663 | ₩45,400 | ₩46,602 | +2.65% | 7.6만 |
|---|
| 2026.09.18 | ₩45,146 | ₩45,226 | ₩44,799 | ₩45,119 | -0.06% | 3.9만 |
|---|
| 2026.09.17 | ₩44,906 | ₩45,006 | ₩44,525 | ₩44,892 | -0.03% | 2.7만 |
|---|
| 2026.09.16 | ₩44,157 | ₩44,509 | ₩43,757 | ₩43,957 | -0.45% | 4.2만 |
|---|
| 2026.09.15 | ₩44,211 | ₩44,518 | ₩43,957 | ₩44,091 | -0.27% | 2.8만 |
|---|
| 2026.09.14 | ₩44,331 | ₩44,946 | ₩44,264 | ₩44,745 | +0.93% | 3.7만 |
|---|
| 2026.09.11 | ₩44,772 | ₩45,133 | ₩44,772 | ₩44,772 | 0.00% | 2.9만 |
|---|
| 2026.09.10 | ₩44,198 | ₩44,491 | ₩44,117 | ₩44,304 | +0.24% | 5.3만 |
|---|
| 2026.09.09 | ₩44,545 | ₩44,585 | ₩44,298 | ₩44,532 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩44,759 | ₩44,992 | ₩44,685 | ₩44,919 | +0.36% | 3.6만 |
|---|
| 2026.09.04 | ₩45,253 | ₩45,266 | ₩44,765 | ₩44,959 | -0.65% | 1.8만 |
|---|
| 2026.09.03 | ₩44,745 | ₩45,600 | ₩44,745 | ₩45,266 | +1.16% | 22.8만 |
|---|
| 2026.09.02 | ₩44,331 | ₩44,759 | ₩44,278 | ₩44,518 | +0.42% | 4만 |
|---|
| 2026.09.01 | ₩44,024 | ₩44,585 | ₩43,791 | ₩44,358 | +0.76% | 2.9만 |
|---|
| 2026.08.31 | ₩44,825 | ₩45,013 | ₩44,759 | ₩44,999 | +0.39% | 6.2만 |
|---|
| 2026.08.28 | ₩45,093 | ₩45,667 | ₩44,959 | ₩45,119 | +0.06% | 5.5만 |
|---|
| 2026.08.27 | ₩44,545 | ₩44,980 | ₩44,238 | ₩44,852 | +0.69% | 3.9만 |
|---|
| 2026.08.26 | ₩44,224 | ₩44,238 | ₩43,904 | ₩44,157 | -0.15% | 4.9만 |
|---|
| 2026.08.25 | ₩44,037 | ₩44,238 | ₩43,984 | ₩44,144 | +0.24% | 3.9만 |
|---|
| 2026.08.24 | ₩44,224 | ₩44,398 | ₩44,012 | ₩44,157 | -0.15% | 7.4만 |
|---|
| 2026.08.21 | ₩44,278 | ₩44,471 | ₩44,117 | ₩44,264 | -0.03% | 3.4만 |
|---|
| 2026.08.20 | ₩44,425 | ₩44,512 | ₩43,984 | ₩43,984 | -0.99% | 4.3만 |
|---|
| 2026.08.19 | ₩44,291 | ₩44,812 | ₩44,117 | ₩44,491 | +0.45% | 5.7만 |
|---|
| 2026.08.18 | ₩44,638 | ₩44,638 | ₩44,270 | ₩44,371 | -0.60% | 3.5만 |
|---|
| 2026.08.17 | ₩46,028 | ₩46,028 | ₩45,240 | ₩45,400 | -1.36% | 18.3만 |
|---|
| 2026.08.14 | ₩46,148 | ₩46,268 | ₩45,848 | ₩45,988 | -0.35% | 5.7만 |
|---|
| 2026.08.13 | ₩45,747 | ₩46,335 | ₩45,747 | ₩46,121 | +0.82% | 5.7만 |
|---|
| 2026.08.12 | ₩46,309 | ₩46,389 | ₩45,674 | ₩45,681 | -1.36% | 6.6만 |
|---|
| 2026.08.11 | ₩46,763 | ₩46,763 | ₩45,965 | ₩46,095 | -1.43% | 6.9만 |
|---|
| 2026.08.10 | ₩46,856 | ₩47,284 | ₩46,749 | ₩46,950 | +0.20% | 8.5만 |
|---|
| 2026.08.07 | ₩46,830 | ₩47,244 | ₩46,823 | ₩47,110 | +0.60% | 3.2만 |
|---|
| 2026.08.06 | ₩46,602 | ₩46,910 | ₩46,536 | ₩46,816 | +0.46% | 3.8만 |
|---|
| 2026.08.05 | ₩47,297 | ₩47,297 | ₩46,362 | ₩46,562 | -1.55% | 15.3만 |
|---|
| 2026.08.04 | ₩46,068 | ₩47,164 | ₩45,936 | ₩46,977 | +1.97% | 7.5만 |
|---|
| 2026.08.03 | ₩45,320 | ₩46,496 | ₩45,320 | ₩46,415 | +2.42% | 8.8만 |
|---|
| 2026.07.31 | ₩44,077 | ₩44,972 | ₩43,890 | ₩44,932 | +1.94% | 7.6만 |
|---|
| 2026.07.30 | ₩42,968 | ₩43,937 | ₩42,968 | ₩43,717 | +1.74% | 2.8만 |
|---|
| 2026.07.29 | ₩43,115 | ₩43,489 | ₩42,287 | ₩42,421 | -1.61% | 3.8만 |
|---|
| 2026.07.28 | ₩42,835 | ₩43,329 | ₩42,681 | ₩43,062 | +0.53% | 5.4만 |
|---|
| 2026.07.27 | ₩44,732 | ₩44,732 | ₩43,209 | ₩43,329 | -3.14% | 7.9만 |
|---|
| 2026.07.24 | ₩43,823 | ₩44,010 | ₩43,449 | ₩43,449 | -0.85% | 3.9만 |
|---|
| 2026.07.23 | ₩44,304 | ₩44,304 | ₩43,369 | ₩43,596 | -1.60% | 6.7만 |
|---|
| 2026.07.22 | ₩45,360 | ₩45,694 | ₩45,213 | ₩45,467 | +0.24% | 2.7만 |
|---|
| 2026.07.21 | ₩45,467 | ₩45,707 | ₩45,333 | ₩45,560 | +0.21% | 4.9만 |
|---|
| 2026.07.20 | ₩45,868 | ₩46,188 | ₩45,707 | ₩45,801 | -0.15% | 21.4만 |
|---|
| 2026.07.17 | ₩45,427 | ₩45,894 | ₩45,013 | ₩45,480 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩46,816 | ₩47,078 | ₩46,101 | ₩46,469 | -0.74% | 4.1만 |
|---|
| 2026.07.15 | ₩46,429 | ₩47,156 | ₩46,429 | ₩47,083 | +1.41% | 4.4만 |
|---|
| 2026.07.14 | ₩45,908 | ₩46,362 | ₩45,761 | ₩46,202 | +0.64% | 16.6만 |
|---|
| 2026.07.13 | ₩46,482 | ₩46,826 | ₩46,202 | ₩46,349 | -0.29% | 8.6만 |
|---|
| 2026.07.10 | ₩46,456 | ₩46,910 | ₩46,335 | ₩46,843 | +0.83% | 4.4만 |
|---|
| 2026.07.09 | ₩45,306 | ₩46,382 | ₩45,095 | ₩46,309 | +2.21% | 6.3만 |
|---|
| 2026.07.08 | ₩45,360 | ₩45,747 | ₩45,246 | ₩45,681 | +0.71% | 2.8만 |
|---|
| 2026.07.07 | ₩45,654 | ₩45,961 | ₩45,453 | ₩45,747 | +0.20% | 5.5만 |
|---|
| 2026.07.06 | ₩45,360 | ₩46,295 | ₩45,360 | ₩46,242 | +1.94% | 6.3만 |
|---|
| 2026.07.02 | ₩45,480 | ₩45,667 | ₩44,892 | ₩45,093 | -0.85% | 5.3만 |
|---|
| 2026.07.01 | ₩45,266 | ₩45,921 | ₩45,059 | ₩45,427 | +0.35% | 3.7만 |
|---|
| 2026.06.30 | ₩44,144 | ₩45,160 | ₩44,144 | ₩45,106 | +2.18% | 7.7만 |
|---|
| 2026.06.29 | ₩43,984 | ₩44,712 | ₩43,984 | ₩44,545 | +1.28% | 10.8만 |
|---|
| 2026.06.26 | ₩42,888 | ₩43,850 | ₩42,768 | ₩43,503 | +1.43% | 8.1만 |
|---|
| 2026.06.25 | ₩44,491 | ₩44,491 | ₩43,089 | ₩43,276 | -2.73% | 22.6만 |
|---|
| 2026.06.24 | ₩44,926 | ₩45,266 | ₩44,264 | ₩44,358 | -1.26% | 14.8만 |
|---|
| 2026.06.23 | ₩44,645 | ₩45,400 | ₩44,537 | ₩44,612 | -0.07% | 15.4만 |
|---|
| 2026.06.22 | ₩47,017 | ₩47,017 | ₩45,787 | ₩45,787 | -2.61% | 10.7만 |
|---|
| 2026.06.18 | ₩46,790 | ₩47,230 | ₩46,309 | ₩47,124 | +0.71% | 6.5만 |
|---|
| 2026.06.17 | ₩47,271 | ₩47,351 | ₩46,095 | ₩46,295 | -2.06% | 9.8만 |
|---|
| 2026.06.16 | ₩47,484 | ₩47,631 | ₩47,311 | ₩47,417 | -0.14% | 6.8만 |
|---|
| 2026.06.15 | ₩47,257 | ₩48,246 | ₩47,257 | ₩47,979 | +1.53% | 9만 |
|---|
| 2026.06.12 | ₩47,070 | ₩47,070 | ₩46,068 | ₩46,549 | -1.11% | 4.6만 |
|---|
| 2026.06.11 | ₩46,402 | ₩46,856 | ₩45,547 | ₩46,656 | +0.55% | 7.1만 |
|---|
| 2026.06.10 | ₩46,749 | ₩47,070 | ₩46,135 | ₩46,135 | -1.31% | 5.7만 |
|---|
| 2026.06.09 | ₩48,460 | ₩48,553 | ₩46,309 | ₩47,391 | -2.21% | 9.4만 |
|---|
| 2026.06.08 | ₩48,700 | ₩49,034 | ₩48,440 | ₩48,460 | -0.49% | 8.6만 |
|---|
| 2026.06.05 | ₩50,490 | ₩50,490 | ₩48,273 | ₩48,420 | -4.10% | 8만 |
|---|
| 2026.06.04 | ₩50,103 | ₩50,624 | ₩49,983 | ₩50,584 | +0.96% | 9.1만 |
|---|
| 2026.06.03 | ₩51,693 | ₩51,693 | ₩50,704 | ₩50,905 | -1.52% | 6.8만 |
|---|
| 2026.06.02 | ₩51,760 | ₩52,034 | ₩51,359 | ₩51,693 | -0.13% | 6만 |
|---|
| 2026.06.01 | ₩52,374 | ₩52,401 | ₩52,027 | ₩52,187 | -0.36% | 10.5만 |
|---|
| 2026.05.29 | ₩51,893 | ₩52,374 | ₩51,840 | ₩52,174 | +0.54% | 6.4만 |
|---|
| 2026.05.28 | ₩51,706 | ₩52,147 | ₩51,439 | ₩52,147 | +0.85% | 5.8만 |
|---|
| 2026.05.27 | ₩51,439 | ₩51,706 | ₩51,305 | ₩51,706 | +0.52% | 6.6만 |
|---|
| 2026.05.26 | ₩51,840 | ₩52,067 | ₩51,506 | ₩51,720 | -0.23% | 7.7만 |
|---|
| 2026.05.22 | ₩52,201 | ₩52,201 | ₩51,573 | ₩51,599 | -1.15% | 6.9만 |
|---|
| 2026.05.21 | ₩51,706 | ₩52,134 | ₩51,386 | ₩51,880 | +0.34% | 4.8만 |
|---|
| 2026.05.20 | ₩51,386 | ₩52,014 | ₩51,279 | ₩51,907 | +1.01% | 7.3만 |
|---|
| 2026.05.19 | ₩51,786 | ₩51,880 | ₩51,105 | ₩51,399 | -0.75% | 8.2만 |
|---|
| 2026.05.18 | ₩52,909 | ₩52,921 | ₩52,047 | ₩52,535 | -0.71% | 8.6만 |
|---|
| 2026.05.15 | ₩52,748 | ₩53,203 | ₩52,348 | ₩52,615 | -0.25% | 5.3만 |
|---|
| 2026.05.14 | ₩52,775 | ₩53,617 | ₩52,775 | ₩53,403 | +1.19% | 5.3만 |
|---|
| 2026.05.13 | ₩51,907 | ₩52,922 | ₩51,619 | ₩52,668 | +1.47% | 6.3만 |
|---|
| 2026.05.12 | ₩51,907 | ₩52,034 | ₩51,279 | ₩51,813 | -0.18% | 6.8만 |
|---|
| 2026.05.11 | ₩52,147 | ₩52,628 | ₩51,813 | ₩52,254 | +0.20% | 10.9만 |
|---|
| 2026.05.08 | ₩52,147 | ₩52,561 | ₩51,987 | ₩52,481 | +0.64% | 8.5만 |
|---|
| 2026.05.07 | ₩51,706 | ₩52,308 | ₩51,686 | ₩51,907 | +0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩50,651 | ₩51,599 | ₩50,651 | ₩51,586 | +1.85% | 6.7만 |
|---|
| 2026.05.05 | ₩50,784 | ₩50,991 | ₩50,584 | ₩50,678 | -0.21% | 7.7만 |
|---|
| 2026.05.04 | ₩50,771 | ₩51,130 | ₩50,430 | ₩50,891 | +0.24% | 8.6만 |
|---|
| 2026.05.01 | ₩50,704 | ₩51,412 | ₩50,704 | ₩51,025 | +0.63% | 5.1만 |
|---|
| 2026.04.30 | ₩51,078 | ₩51,078 | ₩49,482 | ₩50,584 | -0.97% | 7.3만 |
|---|
| 2026.04.29 | ₩50,571 | ₩50,788 | ₩50,116 | ₩50,771 | +0.40% | 9.3만 |
|---|
| 2026.04.28 | ₩50,664 | ₩50,851 | ₩50,298 | ₩50,744 | +0.16% | 7.4만 |
|---|
| 2026.04.27 | ₩50,905 | ₩51,626 | ₩50,905 | ₩51,493 | +1.15% | 9.7만 |
|---|
| 2026.04.24 | ₩50,624 | ₩51,412 | ₩50,397 | ₩51,252 | +1.24% | 7.7만 |
|---|
| 2026.04.23 | ₩50,718 | ₩51,012 | ₩49,969 | ₩50,437 | -0.55% | 8.4만 |
|---|
| 2026.04.22 | ₩50,210 | ₩51,052 | ₩50,159 | ₩50,971 | +1.52% | 7.8만 |
|---|
| 2026.04.21 | ₩50,317 | ₩50,571 | ₩49,876 | ₩49,876 | -0.88% | 7.5만 |
|---|
| 2026.04.20 | ₩50,771 | ₩51,038 | ₩50,277 | ₩50,624 | -0.29% | 10.7만 |
|---|
| 2026.04.17 | ₩50,704 | ₩51,439 | ₩50,704 | ₩51,225 | +1.03% | 7.7만 |
|---|
| 2026.04.16 | ₩50,557 | ₩50,718 | ₩50,076 | ₩50,571 | +0.03% | 6.2만 |
|---|
| 2026.04.15 | ₩49,609 | ₩50,557 | ₩49,248 | ₩50,531 | +1.86% | 5.8만 |
|---|
| 2026.04.14 | ₩48,126 | ₩49,235 | ₩48,126 | ₩49,154 | +2.14% | 6.9만 |
|---|
| 2026.04.13 | ₩47,658 | ₩48,313 | ₩47,404 | ₩48,232 | +1.21% | 6.6만 |
|---|
| 2026.04.10 | ₩47,431 | ₩48,045 | ₩47,431 | ₩47,765 | +0.70% | 6.7만 |
|---|
| 2026.04.09 | ₩46,736 | ₩47,417 | ₩46,536 | ₩47,377 | +1.37% | 5.7만 |
|---|
| 2026.04.08 | ₩47,030 | ₩47,190 | ₩46,362 | ₩46,536 | -1.05% | 6.3만 |
|---|
| 2026.04.07 | ₩44,892 | ₩45,226 | ₩44,157 | ₩45,226 | +0.74% | 9.7만 |
|---|
| 2026.04.06 | ₩45,186 | ₩45,427 | ₩44,959 | ₩45,240 | +0.12% | 10.3만 |
|---|
| 2026.04.02 | ₩44,438 | ₩45,186 | ₩44,091 | ₩45,186 | +1.68% | 6.3만 |
|---|
| 2026.04.01 | ₩45,053 | ₩45,471 | ₩44,959 | ₩45,146 | +0.21% | 5.5만 |
|---|
| 2026.03.31 | ₩43,209 | ₩44,772 | ₩43,209 | ₩44,398 | +2.75% | 9.4만 |
|---|
| 2026.03.30 | ₩43,383 | ₩43,489 | ₩42,594 | ₩42,594 | -1.82% | 12.4만 |
|---|
| 2026.03.27 | ₩43,877 | ₩43,957 | ₩42,942 | ₩43,022 | -1.95% | 13.3만 |
|---|
| 2026.03.26 | ₩45,026 | ₩45,345 | ₩44,278 | ₩44,298 | -1.62% | 6.4만 |
|---|
| 2026.03.25 | ₩45,828 | ₩46,081 | ₩45,480 | ₩45,547 | -0.61% | 5.8만 |
|---|
| 2026.03.24 | ₩45,507 | ₩45,694 | ₩45,226 | ₩45,320 | -0.41% | 8.3만 |
|---|
| 2026.03.23 | ₩46,162 | ₩46,736 | ₩45,961 | ₩45,961 | -0.43% | 9.5만 |
|---|
| 2026.03.20 | ₩46,643 | ₩46,643 | ₩45,200 | ₩45,640 | -2.15% | 6.2만 |
|---|
| 2026.03.19 | ₩46,202 | ₩46,763 | ₩45,854 | ₩46,375 | +0.38% | 6.9만 |
|---|
| 2026.03.18 | ₩47,551 | ₩47,865 | ₩46,843 | ₩46,843 | -1.49% | 5.5만 |
|---|
| 2026.03.17 | ₩47,524 | ₩48,099 | ₩47,297 | ₩47,778 | +0.53% | 5.6만 |
|---|
| 2026.03.16 | ₩47,498 | ₩48,099 | ₩47,484 | ₩47,738 | +0.51% | 9.8만 |
|---|
| 2026.03.13 | ₩47,645 | ₩47,912 | ₩46,549 | ₩46,549 | -2.30% | 9만 |
|---|
| 2026.03.12 | ₩47,725 | ₩47,965 | ₩47,157 | ₩47,351 | -0.78% | 7.1만 |
|---|
| 2026.03.11 | ₩48,206 | ₩48,713 | ₩47,792 | ₩48,112 | -0.19% | 5.7만 |
|---|
| 2026.03.10 | ₩48,500 | ₩48,687 | ₩47,872 | ₩48,072 | -0.88% | 6.1만 |
|---|
| 2026.03.09 | ₩47,377 | ₩48,927 | ₩47,184 | ₩48,620 | +2.62% | 11.2만 |
|---|
| 2026.03.06 | ₩48,072 | ₩48,540 | ₩47,882 | ₩48,032 | -0.08% | 6.4만 |
|---|
| 2026.03.05 | ₩49,141 | ₩49,609 | ₩48,326 | ₩49,014 | -0.26% | 5.7만 |
|---|
| 2026.03.04 | ₩48,179 | ₩49,555 | ₩48,179 | ₩49,168 | +2.05% | 8.9만 |
|---|
| 2026.03.03 | ₩46,749 | ₩47,912 | ₩46,282 | ₩47,658 | +1.94% | 8.6만 |
|---|
| 2026.03.02 | ₩47,150 | ₩48,807 | ₩47,150 | ₩48,580 | +3.03% | 12.4만 |
|---|
| 2026.02.27 | ₩47,698 | ₩48,393 | ₩47,685 | ₩48,393 | +1.46% | 9.6만 |
|---|
| 2026.02.26 | ₩48,446 | ₩48,740 | ₩47,745 | ₩48,313 | -0.28% | 6만 |
|---|
| 2026.02.25 | ₩47,898 | ₩48,927 | ₩47,885 | ₩48,767 | +1.81% | 10.4만 |
|---|
| 2026.02.24 | ₩46,442 | ₩47,351 | ₩46,148 | ₩47,150 | +1.52% | 11.5만 |
|---|
| 2026.02.23 | ₩47,564 | ₩47,858 | ₩46,749 | ₩46,963 | -1.26% | 13만 |
|---|
| 2026.02.20 | ₩47,417 | ₩48,713 | ₩47,417 | ₩48,259 | +1.78% | 10.7만 |
|---|
| 2026.02.19 | ₩47,645 | ₩48,032 | ₩47,484 | ₩47,805 | +0.34% | 10.3만 |
|---|
| 2026.02.18 | ₩47,752 | ₩48,627 | ₩47,698 | ₩48,072 | +0.67% | 10.9만 |
|---|
| 2026.02.17 | ₩47,645 | ₩48,413 | ₩47,043 | ₩48,005 | +0.76% | 15.5만 |
|---|
| 2026.02.13 | ₩47,431 | ₩48,553 | ₩47,337 | ₩48,126 | +1.46% | 11.3만 |
|---|
| 2026.02.12 | ₩49,141 | ₩49,181 | ₩47,417 | ₩47,471 | -3.40% | 17.4만 |
|---|
| 2026.02.11 | ₩49,956 | ₩49,956 | ₩48,580 | ₩48,887 | -2.14% | 19.9만 |
|---|
| 2026.02.10 | ₩50,156 | ₩50,637 | ₩49,675 | ₩49,675 | -0.96% | 9.7만 |
|---|
| 2026.02.09 | ₩49,515 | ₩50,851 | ₩49,361 | ₩50,250 | +1.48% | 21.3만 |
|---|
| 2026.02.06 | ₩47,992 | ₩49,983 | ₩47,992 | ₩49,742 | +3.65% | 28.8만 |
|---|
| 2026.02.05 | ₩48,152 | ₩48,687 | ₩47,317 | ₩47,404 | -1.55% | 52.9만 |
|---|
| 2026.02.04 | ₩50,263 | ₩50,263 | ₩48,366 | ₩48,807 | -2.90% | 47만 |
|---|
| 2026.02.03 | ₩52,227 | ₩52,348 | ₩50,183 | ₩51,012 | -2.33% | 41.3만 |
|---|
| 2026.02.02 | ₩52,214 | ₩52,842 | ₩52,094 | ₩52,161 | -0.10% | 38.3만 |
|---|
| 2026.01.30 | ₩52,775 | ₩53,256 | ₩52,321 | ₩52,548 | -0.43% | 30.5만 |
|---|
| 2026.01.29 | ₩54,231 | ₩54,298 | ₩52,174 | ₩53,256 | -1.80% | 44.4만 |
|---|
| 2026.01.28 | ₩54,753 | ₩54,980 | ₩53,984 | ₩54,004 | -1.37% | 43.6만 |
|---|
| 2026.01.27 | ₩54,779 | ₩54,879 | ₩54,326 | ₩54,432 | -0.63% | 26.3만 |
|---|
| 2026.01.26 | ₩55,514 | ₩55,886 | ₩55,407 | ₩55,447 | -0.12% | 27.9만 |
|---|
| 2026.01.23 | ₩55,527 | ₩56,216 | ₩55,334 | ₩55,755 | +0.41% | 17.7만 |
|---|
| 2026.01.22 | ₩55,594 | ₩55,821 | ₩55,434 | ₩55,474 | -0.22% | 20.9만 |
|---|
| 2026.01.21 | ₩54,138 | ₩55,487 | ₩53,964 | ₩54,819 | +1.26% | 41.4만 |
|---|
| 2026.01.20 | ₩54,472 | ₩55,354 | ₩54,312 | ₩54,312 | -0.29% | 57.9만 |
|---|
| 2026.01.16 | ₩56,329 | ₩56,423 | ₩55,609 | ₩55,808 | -0.93% | 28.8만 |
|---|
| 2026.01.15 | ₩56,970 | ₩57,037 | ₩56,075 | ₩56,075 | -1.57% | 22.7만 |
|---|
| 2026.01.14 | ₩56,944 | ₩57,099 | ₩56,155 | ₩56,543 | -0.70% | 21.9만 |
|---|
| 2026.01.13 | ₩56,677 | ₩57,137 | ₩56,369 | ₩56,944 | +0.47% | 33.2만 |
|---|
| 2026.01.12 | ₩56,035 | ₩57,278 | ₩56,035 | ₩57,051 | +1.81% | 36.2만 |
|---|
| 2026.01.09 | ₩56,516 | ₩56,588 | ₩55,688 | ₩56,262 | -0.45% | 34만 |
|---|
| 2026.01.08 | ₩56,369 | ₩56,810 | ₩55,982 | ₩56,783 | +0.73% | 31.2만 |
|---|
| 2026.01.07 | ₩56,717 | ₩57,051 | ₩56,396 | ₩56,396 | -0.57% | 24.5만 |
|---|
| 2026.01.06 | ₩57,131 | ₩57,184 | ₩56,489 | ₩56,750 | -0.67% | 28.8만 |
|---|
| 2026.01.05 | ₩57,331 | ₩57,759 | ₩57,231 | ₩57,331 | 0.00% | 28.3만 |
|---|
| 2026.01.02 | ₩56,864 | ₩57,238 | ₩56,182 | ₩56,396 | -0.82% | 37.5만 |
|---|
| 2025.12.31 | ₩56,516 | ₩56,830 | ₩55,928 | ₩55,928 | -1.04% | 59.2만 |
|---|
| 2025.12.30 | ₩56,823 | ₩57,211 | ₩56,663 | ₩56,663 | -0.28% | 63.4만 |
|---|
| 2025.12.29 | ₩57,264 | ₩57,785 | ₩57,171 | ₩57,264 | 0.00% | 42.6만 |
|---|
| 2025.12.26 | ₩58,013 | ₩58,133 | ₩57,732 | ₩57,772 | -0.41% | 36.2만 |
|---|
| 2025.12.24 | ₩57,892 | ₩58,129 | ₩57,772 | ₩57,986 | +0.16% | 24.1만 |
|---|
| 2025.12.23 | ₩57,585 | ₩57,986 | ₩57,371 | ₩57,892 | +0.53% | 44만 |
|---|
| 2025.12.22 | ₩58,975 | ₩59,015 | ₩58,454 | ₩58,467 | -0.86% | 31.7만 |
|---|
| 2025.12.19 | ₩57,799 | ₩58,413 | ₩57,585 | ₩58,320 | +0.90% | 22.7만 |
|---|
| 2025.12.18 | ₩57,705 | ₩58,160 | ₩57,088 | ₩57,117 | -1.02% | 34만 |
|---|
| 2025.12.17 | ₩58,560 | ₩58,721 | ₩56,396 | ₩56,396 | -3.70% | 54.3만 |
|---|
| 2025.12.16 | ₩57,612 | ₩58,507 | ₩57,545 | ₩58,387 | +1.35% | 36.7만 |
|---|
| 2025.12.15 | ₩60,070 | ₩60,130 | ₩58,400 | ₩58,400 | -2.78% | 51.4만 |
|---|
| 2025.12.12 | ₩61,005 | ₩61,557 | ₩59,375 | ₩60,230 | -1.27% | 35.2만 |
|---|
| 2025.12.11 | ₩61,553 | ₩61,553 | ₩60,284 | ₩61,460 | -0.15% | 37.6만 |
|---|
| 2025.12.10 | ₩62,355 | ₩62,662 | ₩61,794 | ₩62,141 | -0.34% | 28.6만 |
|---|
| 2025.12.09 | ₩62,114 | ₩62,992 | ₩61,800 | ₩62,435 | +0.52% | 33.1만 |
|---|
| 2025.12.08 | ₩63,397 | ₩63,579 | ₩62,782 | ₩63,370 | -0.04% | 53.3만 |
|---|
| 2025.12.05 | ₩63,036 | ₩63,744 | ₩62,181 | ₩62,969 | -0.11% | 26.3만 |
|---|
| 2025.12.04 | ₩63,277 | ₩63,410 | ₩62,649 | ₩63,223 | -0.08% | 27.1만 |
|---|
| 2025.12.03 | ₩62,248 | ₩63,301 | ₩62,114 | ₩63,130 | +1.42% | 22.3만 |
|---|
| 2025.12.02 | ₩62,368 | ₩63,090 | ₩61,991 | ₩62,448 | +0.13% | 33.9만 |
|---|
| 2025.12.01 | ₩62,088 | ₩62,529 | ₩61,500 | ₩62,395 | +0.49% | 45.1만 |
|---|
| 2025.11.28 | ₩62,622 | ₩63,130 | ₩62,582 | ₩63,130 | +0.81% | 20.1만 |
|---|
| 2025.11.26 | ₩61,446 | ₩62,488 | ₩61,313 | ₩62,382 | +1.52% | 37.2만 |
|---|
| 2025.11.25 | ₩60,685 | ₩60,979 | ₩59,349 | ₩60,979 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩59,950 | ₩61,794 | ₩59,816 | ₩61,794 | +3.08% | 42.5만 |
|---|
| 2025.11.21 | ₩59,202 | ₩60,164 | ₩57,705 | ₩59,001 | -0.34% | 67.9만 |
|---|
| 2025.11.20 | ₩63,504 | ₩63,611 | ₩58,961 | ₩59,055 | -7.01% | 100.2만 |
|---|
| 2025.11.19 | ₩61,593 | ₩62,849 | ₩60,618 | ₩61,526 | -0.11% | 72.7만 |
|---|
| 2025.11.18 | ₩61,794 | ₩62,729 | ₩60,925 | ₩61,847 | +0.09% | 73.9만 |
|---|
| 2025.11.17 | ₩63,491 | ₩64,666 | ₩62,355 | ₩63,197 | -0.46% | 105.4만 |
|---|
| 2025.11.14 | ₩62,462 | ₩65,214 | ₩62,061 | ₩64,145 | +2.70% | 86.5만 |
|---|
| 2025.11.13 | ₩66,470 | ₩66,617 | ₩64,028 | ₩64,586 | -2.83% | 104.1만 |
|---|
| 2025.11.12 | ₩68,140 | ₩68,153 | ₩66,537 | ₩67,459 | -1.00% | 48.1만 |
|---|
| 2025.11.11 | ₩68,207 | ₩68,581 | ₩67,719 | ₩68,073 | -0.20% | 58.2만 |
|---|
| 2025.11.10 | ₩68,541 | ₩69,182 | ₩68,140 | ₩69,049 | +0.74% | 84.6만 |
|---|
| 2025.11.07 | ₩65,802 | ₩66,737 | ₩64,346 | ₩66,697 | +1.36% | 103.8만 |
|---|
| 2025.11.06 | ₩69,463 | ₩69,476 | ₩66,470 | ₩66,804 | -3.83% | 126.6만 |
|---|
| 2025.11.05 | ₩68,768 | ₩70,011 | ₩68,159 | ₩69,783 | +1.48% | 72.3만 |
|---|
| 2025.11.04 | ₩69,636 | ₩70,411 | ₩68,541 | ₩68,688 | -1.36% | 125.2만 |
|---|
| 2025.11.03 | ₩72,816 | ₩72,816 | ₩71,801 | ₩72,175 | -0.88% | 133.5만 |
|---|
| 2025.10.31 | ₩72,536 | ₩73,003 | ₩71,627 | ₩71,961 | -0.79% | 69.1만 |
|---|
| 2025.10.30 | ₩72,055 | ₩72,055 | ₩70,318 | ₩70,451 | -2.23% | 100만 |
|---|
| 2025.10.29 | ₩72,990 | ₩73,271 | ₩72,015 | ₩73,084 | +0.13% | 71.1만 |
|---|
| 2025.10.28 | ₩72,669 | ₩72,870 | ₩72,162 | ₩72,416 | -0.35% | 64.4만 |
|---|
| 2025.10.27 | ₩72,736 | ₩73,231 | ₩72,309 | ₩73,017 | +0.39% | 106.8만 |
|---|
| 2025.10.24 | ₩70,625 | ₩71,280 | ₩70,305 | ₩71,186 | +0.79% | 67.4만 |
|---|
| 2025.10.23 | ₩68,541 | ₩69,757 | ₩68,194 | ₩69,610 | +1.56% | 84.7만 |
|---|
| 2025.10.22 | ₩69,904 | ₩69,937 | ₩67,138 | ₩68,421 | -2.12% | 129.3만 |
|---|
| 2025.10.21 | ₩71,013 | ₩71,079 | ₩70,184 | ₩70,545 | -0.66% | 81.5만 |
|---|
| 2025.10.20 | ₩71,173 | ₩72,347 | ₩71,079 | ₩71,975 | +1.13% | 105.8만 |
|---|
| 2025.10.17 | ₩69,476 | ₩70,572 | ₩68,775 | ₩70,358 | +1.27% | 83.8만 |
|---|
| 2025.10.16 | ₩71,066 | ₩71,614 | ₩69,387 | ₩69,810 | -1.77% | 63.3만 |
|---|
| 2025.10.15 | ₩71,160 | ₩71,614 | ₩69,703 | ₩70,745 | -0.58% | 55.7만 |
|---|
| 2025.10.14 | ₩69,610 | ₩71,120 | ₩68,728 | ₩70,064 | +0.65% | 63.4만 |
|---|
| 2025.10.13 | ₩72,242 | ₩72,375 | ₩71,173 | ₩72,282 | +0.06% | 85.6만 |
|---|
| 2025.10.10 | ₩74,794 | ₩75,101 | ₩70,465 | ₩70,492 | -5.75% | 131만 |
|---|