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 | ₩46,062 | ₩46,142 | ₩45,873 | ₩46,022 | -0.09% | 3.5만 |
| 2026.10.08 | ₩46,370 | ₩46,423 | ₩45,588 | ₩45,742 | -1.35% | 4.7만 |
| 2026.10.07 | ₩46,383 | ₩46,503 | ₩46,116 | ₩46,436 | +0.12% | 4.2만 |
| 2026.10.06 | ₩46,450 | ₩46,771 | ₩46,303 | ₩46,503 | +0.12% | 6.9만 |
| 2026.10.05 | ₩45,969 | ₩46,597 | ₩45,915 | ₩46,477 | +1.10% | 7.1만 |
| 2026.10.02 | ₩45,581 | ₩46,102 | ₩45,581 | ₩45,795 | +0.47% | 16.3만 |
| 2026.10.01 | ₩45,327 | ₩45,434 | ₩44,833 | ₩44,966 | -0.80% | 4.3만 |
| 2026.09.30 | ₩45,247 | ₩45,581 | ₩45,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,033 |
| -0.47% |
| 3.6만 |
| 2026.09.29 | ₩45,287 | ₩45,287 | ₩44,913 | ₩44,913 | -0.83% | 8.4만 |
|---|
| 2026.09.28 | ₩45,835 | ₩45,902 | ₩45,381 | ₩45,514 | -0.70% | 8.4만 |
|---|
| 2026.09.25 | ₩45,969 | ₩46,169 | ₩45,715 | ₩46,142 | +0.38% | 8.8만 |
|---|
| 2026.09.24 | ₩45,260 | ₩45,862 | ₩45,260 | ₩45,715 | +1.00% | 2.4만 |
|---|
| 2026.09.23 | ₩46,196 | ₩46,223 | ₩45,588 | ₩45,608 | -1.27% | 3.3만 |
|---|
| 2026.09.22 | ₩46,236 | ₩46,518 | ₩46,196 | ₩46,289 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩45,407 | ₩46,670 | ₩45,407 | ₩46,610 | +2.65% | 7.6만 |
|---|
| 2026.09.18 | ₩45,154 | ₩45,234 | ₩44,806 | ₩45,127 | -0.06% | 3.9만 |
|---|
| 2026.09.17 | ₩44,913 | ₩45,013 | ₩44,532 | ₩44,900 | -0.03% | 2.7만 |
|---|
| 2026.09.16 | ₩44,165 | ₩44,516 | ₩43,764 | ₩43,964 | -0.45% | 4.2만 |
|---|
| 2026.09.15 | ₩44,218 | ₩44,526 | ₩43,964 | ₩44,098 | -0.27% | 2.8만 |
|---|
| 2026.09.14 | ₩44,338 | ₩44,953 | ₩44,272 | ₩44,753 | +0.93% | 3.7만 |
|---|
| 2026.09.11 | ₩44,779 | ₩45,140 | ₩44,779 | ₩44,779 | 0.00% | 2.9만 |
|---|
| 2026.09.10 | ₩44,205 | ₩44,499 | ₩44,125 | ₩44,312 | +0.24% | 5.3만 |
|---|
| 2026.09.09 | ₩44,552 | ₩44,592 | ₩44,305 | ₩44,539 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩44,766 | ₩45,000 | ₩44,693 | ₩44,926 | +0.36% | 3.6만 |
|---|
| 2026.09.04 | ₩45,260 | ₩45,274 | ₩44,773 | ₩44,966 | -0.65% | 1.8만 |
|---|
| 2026.09.03 | ₩44,753 | ₩45,608 | ₩44,753 | ₩45,274 | +1.16% | 22.8만 |
|---|
| 2026.09.02 | ₩44,338 | ₩44,766 | ₩44,285 | ₩44,526 | +0.42% | 4만 |
|---|
| 2026.09.01 | ₩44,031 | ₩44,592 | ₩43,799 | ₩44,365 | +0.76% | 2.9만 |
|---|
| 2026.08.31 | ₩44,833 | ₩45,020 | ₩44,766 | ₩45,007 | +0.39% | 6.2만 |
|---|
| 2026.08.28 | ₩45,100 | ₩45,675 | ₩44,966 | ₩45,127 | +0.06% | 5.5만 |
|---|
| 2026.08.27 | ₩44,552 | ₩44,988 | ₩44,245 | ₩44,860 | +0.69% | 3.9만 |
|---|
| 2026.08.26 | ₩44,232 | ₩44,245 | ₩43,911 | ₩44,165 | -0.15% | 4.9만 |
|---|
| 2026.08.25 | ₩44,044 | ₩44,245 | ₩43,991 | ₩44,151 | +0.24% | 3.9만 |
|---|
| 2026.08.24 | ₩44,232 | ₩44,405 | ₩44,019 | ₩44,165 | -0.15% | 7.4만 |
|---|
| 2026.08.21 | ₩44,285 | ₩44,479 | ₩44,125 | ₩44,272 | -0.03% | 3.4만 |
|---|
| 2026.08.20 | ₩44,432 | ₩44,519 | ₩43,991 | ₩43,991 | -0.99% | 4.3만 |
|---|
| 2026.08.19 | ₩44,298 | ₩44,820 | ₩44,125 | ₩44,499 | +0.45% | 5.7만 |
|---|
| 2026.08.18 | ₩44,646 | ₩44,646 | ₩44,277 | ₩44,379 | -0.60% | 3.5만 |
|---|
| 2026.08.17 | ₩46,036 | ₩46,036 | ₩45,247 | ₩45,407 | -1.36% | 18.3만 |
|---|
| 2026.08.14 | ₩46,156 | ₩46,276 | ₩45,855 | ₩45,995 | -0.35% | 5.7만 |
|---|
| 2026.08.13 | ₩45,755 | ₩46,343 | ₩45,755 | ₩46,129 | +0.82% | 5.7만 |
|---|
| 2026.08.12 | ₩46,316 | ₩46,396 | ₩45,681 | ₩45,688 | -1.36% | 6.6만 |
|---|
| 2026.08.11 | ₩46,771 | ₩46,771 | ₩45,973 | ₩46,102 | -1.43% | 6.9만 |
|---|
| 2026.08.10 | ₩46,864 | ₩47,292 | ₩46,757 | ₩46,958 | +0.20% | 8.5만 |
|---|
| 2026.08.07 | ₩46,837 | ₩47,252 | ₩46,831 | ₩47,118 | +0.60% | 3.2만 |
|---|
| 2026.08.06 | ₩46,610 | ₩46,917 | ₩46,543 | ₩46,824 | +0.46% | 3.8만 |
|---|
| 2026.08.05 | ₩47,305 | ₩47,305 | ₩46,370 | ₩46,570 | -1.55% | 15.3만 |
|---|
| 2026.08.04 | ₩46,076 | ₩47,171 | ₩45,943 | ₩46,984 | +1.97% | 7.5만 |
|---|
| 2026.08.03 | ₩45,327 | ₩46,503 | ₩45,327 | ₩46,423 | +2.42% | 8.8만 |
|---|
| 2026.07.31 | ₩44,085 | ₩44,980 | ₩43,897 | ₩44,940 | +1.94% | 7.6만 |
|---|
| 2026.07.30 | ₩42,975 | ₩43,944 | ₩42,975 | ₩43,724 | +1.74% | 2.8만 |
|---|
| 2026.07.29 | ₩43,122 | ₩43,497 | ₩42,294 | ₩42,428 | -1.61% | 3.8만 |
|---|
| 2026.07.28 | ₩42,842 | ₩43,336 | ₩42,688 | ₩43,069 | +0.53% | 5.4만 |
|---|
| 2026.07.27 | ₩44,739 | ₩44,739 | ₩43,216 | ₩43,336 | -3.14% | 7.9만 |
|---|
| 2026.07.24 | ₩43,831 | ₩44,018 | ₩43,456 | ₩43,456 | -0.85% | 3.9만 |
|---|
| 2026.07.23 | ₩44,312 | ₩44,312 | ₩43,376 | ₩43,603 | -1.60% | 6.7만 |
|---|
| 2026.07.22 | ₩45,367 | ₩45,701 | ₩45,220 | ₩45,474 | +0.24% | 2.7만 |
|---|
| 2026.07.21 | ₩45,474 | ₩45,715 | ₩45,341 | ₩45,568 | +0.21% | 4.9만 |
|---|
| 2026.07.20 | ₩45,875 | ₩46,196 | ₩45,715 | ₩45,808 | -0.15% | 21.4만 |
|---|
| 2026.07.17 | ₩45,434 | ₩45,902 | ₩45,020 | ₩45,488 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩46,824 | ₩47,086 | ₩46,109 | ₩46,477 | -0.74% | 4.1만 |
|---|
| 2026.07.15 | ₩46,436 | ₩47,163 | ₩46,436 | ₩47,091 | +1.41% | 4.4만 |
|---|
| 2026.07.14 | ₩45,915 | ₩46,370 | ₩45,768 | ₩46,209 | +0.64% | 16.6만 |
|---|
| 2026.07.13 | ₩46,490 | ₩46,833 | ₩46,209 | ₩46,356 | -0.29% | 8.6만 |
|---|
| 2026.07.10 | ₩46,463 | ₩46,917 | ₩46,343 | ₩46,851 | +0.83% | 4.4만 |
|---|
| 2026.07.09 | ₩45,314 | ₩46,390 | ₩45,103 | ₩46,316 | +2.21% | 6.3만 |
|---|
| 2026.07.08 | ₩45,367 | ₩45,755 | ₩45,254 | ₩45,688 | +0.71% | 2.8만 |
|---|
| 2026.07.07 | ₩45,661 | ₩45,969 | ₩45,461 | ₩45,755 | +0.20% | 5.5만 |
|---|
| 2026.07.06 | ₩45,367 | ₩46,303 | ₩45,367 | ₩46,249 | +1.94% | 6.3만 |
|---|
| 2026.07.02 | ₩45,488 | ₩45,675 | ₩44,900 | ₩45,100 | -0.85% | 5.3만 |
|---|
| 2026.07.01 | ₩45,274 | ₩45,929 | ₩45,067 | ₩45,434 | +0.35% | 3.7만 |
|---|
| 2026.06.30 | ₩44,151 | ₩45,167 | ₩44,151 | ₩45,113 | +2.18% | 7.7만 |
|---|
| 2026.06.29 | ₩43,991 | ₩44,719 | ₩43,991 | ₩44,552 | +1.28% | 10.8만 |
|---|
| 2026.06.26 | ₩42,895 | ₩43,857 | ₩42,775 | ₩43,510 | +1.43% | 8.1만 |
|---|
| 2026.06.25 | ₩44,499 | ₩44,499 | ₩43,096 | ₩43,283 | -2.73% | 22.6만 |
|---|
| 2026.06.24 | ₩44,933 | ₩45,274 | ₩44,272 | ₩44,365 | -1.26% | 14.8만 |
|---|
| 2026.06.23 | ₩44,652 | ₩45,407 | ₩44,544 | ₩44,619 | -0.07% | 15.4만 |
|---|
| 2026.06.22 | ₩47,024 | ₩47,024 | ₩45,795 | ₩45,795 | -2.61% | 10.7만 |
|---|
| 2026.06.18 | ₩46,797 | ₩47,238 | ₩46,316 | ₩47,131 | +0.71% | 6.5만 |
|---|
| 2026.06.17 | ₩47,278 | ₩47,358 | ₩46,102 | ₩46,303 | -2.06% | 9.8만 |
|---|
| 2026.06.16 | ₩47,492 | ₩47,639 | ₩47,318 | ₩47,425 | -0.14% | 6.8만 |
|---|
| 2026.06.15 | ₩47,265 | ₩48,254 | ₩47,265 | ₩47,987 | +1.53% | 9만 |
|---|
| 2026.06.12 | ₩47,078 | ₩47,078 | ₩46,076 | ₩46,557 | -1.11% | 4.6만 |
|---|
| 2026.06.11 | ₩46,410 | ₩46,864 | ₩45,554 | ₩46,664 | +0.55% | 7.1만 |
|---|
| 2026.06.10 | ₩46,757 | ₩47,078 | ₩46,142 | ₩46,142 | -1.31% | 5.7만 |
|---|
| 2026.06.09 | ₩48,468 | ₩48,561 | ₩46,316 | ₩47,399 | -2.21% | 9.4만 |
|---|
| 2026.06.08 | ₩48,708 | ₩49,042 | ₩48,448 | ₩48,468 | -0.49% | 8.6만 |
|---|
| 2026.06.05 | ₩50,499 | ₩50,499 | ₩48,281 | ₩48,428 | -4.10% | 8만 |
|---|
| 2026.06.04 | ₩50,111 | ₩50,632 | ₩49,991 | ₩50,592 | +0.96% | 9.1만 |
|---|
| 2026.06.03 | ₩51,701 | ₩51,701 | ₩50,713 | ₩50,913 | -1.52% | 6.8만 |
|---|
| 2026.06.02 | ₩51,768 | ₩52,042 | ₩51,367 | ₩51,701 | -0.13% | 6만 |
|---|
| 2026.06.01 | ₩52,383 | ₩52,410 | ₩52,036 | ₩52,196 | -0.36% | 10.5만 |
|---|
| 2026.05.29 | ₩51,902 | ₩52,383 | ₩51,848 | ₩52,183 | +0.54% | 6.4만 |
|---|
| 2026.05.28 | ₩51,715 | ₩52,156 | ₩51,448 | ₩52,156 | +0.85% | 5.8만 |
|---|
| 2026.05.27 | ₩51,448 | ₩51,715 | ₩51,314 | ₩51,715 | +0.52% | 6.6만 |
|---|
| 2026.05.26 | ₩51,848 | ₩52,076 | ₩51,514 | ₩51,728 | -0.23% | 7.7만 |
|---|
| 2026.05.22 | ₩52,209 | ₩52,209 | ₩51,581 | ₩51,608 | -1.15% | 6.9만 |
|---|
| 2026.05.21 | ₩51,715 | ₩52,142 | ₩51,394 | ₩51,889 | +0.34% | 4.8만 |
|---|
| 2026.05.20 | ₩51,394 | ₩52,022 | ₩51,287 | ₩51,915 | +1.01% | 7.3만 |
|---|
| 2026.05.19 | ₩51,795 | ₩51,889 | ₩51,113 | ₩51,407 | -0.75% | 8.2만 |
|---|
| 2026.05.18 | ₩52,917 | ₩52,930 | ₩52,056 | ₩52,543 | -0.71% | 8.6만 |
|---|
| 2026.05.15 | ₩52,757 | ₩53,211 | ₩52,356 | ₩52,623 | -0.25% | 5.3만 |
|---|
| 2026.05.14 | ₩52,784 | ₩53,626 | ₩52,784 | ₩53,412 | +1.19% | 5.3만 |
|---|
| 2026.05.13 | ₩51,915 | ₩52,931 | ₩51,628 | ₩52,677 | +1.47% | 6.3만 |
|---|
| 2026.05.12 | ₩51,915 | ₩52,042 | ₩51,287 | ₩51,822 | -0.18% | 6.8만 |
|---|
| 2026.05.11 | ₩52,156 | ₩52,637 | ₩51,822 | ₩52,263 | +0.20% | 10.9만 |
|---|
| 2026.05.08 | ₩52,156 | ₩52,570 | ₩51,995 | ₩52,490 | +0.64% | 8.5만 |
|---|
| 2026.05.07 | ₩51,715 | ₩52,316 | ₩51,695 | ₩51,915 | +0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩50,659 | ₩51,608 | ₩50,659 | ₩51,595 | +1.85% | 6.7만 |
|---|
| 2026.05.05 | ₩50,793 | ₩51,000 | ₩50,592 | ₩50,686 | -0.21% | 7.7만 |
|---|
| 2026.05.04 | ₩50,779 | ₩51,139 | ₩50,439 | ₩50,900 | +0.24% | 8.6만 |
|---|
| 2026.05.01 | ₩50,713 | ₩51,421 | ₩50,713 | ₩51,033 | +0.63% | 5.1만 |
|---|
| 2026.04.30 | ₩51,087 | ₩51,087 | ₩49,490 | ₩50,592 | -0.97% | 7.3만 |
|---|
| 2026.04.29 | ₩50,579 | ₩50,797 | ₩50,125 | ₩50,779 | +0.40% | 9.3만 |
|---|
| 2026.04.28 | ₩50,672 | ₩50,860 | ₩50,306 | ₩50,753 | +0.16% | 7.4만 |
|---|
| 2026.04.27 | ₩50,913 | ₩51,635 | ₩50,913 | ₩51,501 | +1.15% | 9.7만 |
|---|
| 2026.04.24 | ₩50,632 | ₩51,421 | ₩50,405 | ₩51,260 | +1.24% | 7.7만 |
|---|
| 2026.04.23 | ₩50,726 | ₩51,020 | ₩49,978 | ₩50,445 | -0.55% | 8.4만 |
|---|
| 2026.04.22 | ₩50,218 | ₩51,060 | ₩50,167 | ₩50,980 | +1.52% | 7.8만 |
|---|
| 2026.04.21 | ₩50,325 | ₩50,579 | ₩49,884 | ₩49,884 | -0.88% | 7.5만 |
|---|
| 2026.04.20 | ₩50,779 | ₩51,047 | ₩50,285 | ₩50,632 | -0.29% | 10.7만 |
|---|
| 2026.04.17 | ₩50,713 | ₩51,448 | ₩50,713 | ₩51,234 | +1.03% | 7.7만 |
|---|
| 2026.04.16 | ₩50,566 | ₩50,726 | ₩50,085 | ₩50,579 | +0.03% | 6.2만 |
|---|
| 2026.04.15 | ₩49,617 | ₩50,566 | ₩49,256 | ₩50,539 | +1.86% | 5.8만 |
|---|
| 2026.04.14 | ₩48,134 | ₩49,243 | ₩48,134 | ₩49,162 | +2.14% | 6.9만 |
|---|
| 2026.04.13 | ₩47,666 | ₩48,321 | ₩47,412 | ₩48,240 | +1.21% | 6.6만 |
|---|
| 2026.04.10 | ₩47,439 | ₩48,053 | ₩47,439 | ₩47,773 | +0.70% | 6.7만 |
|---|
| 2026.04.09 | ₩46,744 | ₩47,425 | ₩46,543 | ₩47,385 | +1.37% | 5.7만 |
|---|
| 2026.04.08 | ₩47,038 | ₩47,198 | ₩46,370 | ₩46,543 | -1.05% | 6.3만 |
|---|
| 2026.04.07 | ₩44,900 | ₩45,234 | ₩44,165 | ₩45,234 | +0.74% | 9.7만 |
|---|
| 2026.04.06 | ₩45,194 | ₩45,434 | ₩44,966 | ₩45,247 | +0.12% | 10.3만 |
|---|
| 2026.04.02 | ₩44,445 | ₩45,194 | ₩44,098 | ₩45,194 | +1.68% | 6.3만 |
|---|
| 2026.04.01 | ₩45,060 | ₩45,478 | ₩44,966 | ₩45,154 | +0.21% | 5.5만 |
|---|
| 2026.03.31 | ₩43,216 | ₩44,779 | ₩43,216 | ₩44,405 | +2.75% | 9.4만 |
|---|
| 2026.03.30 | ₩43,390 | ₩43,497 | ₩42,601 | ₩42,601 | -1.82% | 12.4만 |
|---|
| 2026.03.27 | ₩43,884 | ₩43,964 | ₩42,949 | ₩43,029 | -1.95% | 13.3만 |
|---|
| 2026.03.26 | ₩45,033 | ₩45,353 | ₩44,285 | ₩44,305 | -1.62% | 6.4만 |
|---|
| 2026.03.25 | ₩45,835 | ₩46,089 | ₩45,488 | ₩45,554 | -0.61% | 5.8만 |
|---|
| 2026.03.24 | ₩45,514 | ₩45,701 | ₩45,234 | ₩45,327 | -0.41% | 8.3만 |
|---|
| 2026.03.23 | ₩46,169 | ₩46,744 | ₩45,969 | ₩45,969 | -0.43% | 9.5만 |
|---|
| 2026.03.20 | ₩46,650 | ₩46,650 | ₩45,207 | ₩45,648 | -2.15% | 6.2만 |
|---|
| 2026.03.19 | ₩46,209 | ₩46,771 | ₩45,862 | ₩46,383 | +0.38% | 6.9만 |
|---|
| 2026.03.18 | ₩47,559 | ₩47,873 | ₩46,851 | ₩46,851 | -1.49% | 5.5만 |
|---|
| 2026.03.17 | ₩47,532 | ₩48,107 | ₩47,305 | ₩47,786 | +0.53% | 5.6만 |
|---|
| 2026.03.16 | ₩47,505 | ₩48,107 | ₩47,492 | ₩47,746 | +0.51% | 9.8만 |
|---|
| 2026.03.13 | ₩47,652 | ₩47,920 | ₩46,557 | ₩46,557 | -2.30% | 9만 |
|---|
| 2026.03.12 | ₩47,733 | ₩47,973 | ₩47,165 | ₩47,358 | -0.78% | 7.1만 |
|---|
| 2026.03.11 | ₩48,214 | ₩48,721 | ₩47,799 | ₩48,120 | -0.19% | 5.7만 |
|---|
| 2026.03.10 | ₩48,508 | ₩48,695 | ₩47,880 | ₩48,080 | -0.88% | 6.1만 |
|---|
| 2026.03.09 | ₩47,385 | ₩48,935 | ₩47,191 | ₩48,628 | +2.62% | 11.2만 |
|---|
| 2026.03.06 | ₩48,080 | ₩48,548 | ₩47,890 | ₩48,040 | -0.08% | 6.4만 |
|---|
| 2026.03.05 | ₩49,149 | ₩49,617 | ₩48,334 | ₩49,022 | -0.26% | 5.7만 |
|---|
| 2026.03.04 | ₩48,187 | ₩49,563 | ₩48,187 | ₩49,176 | +2.05% | 8.9만 |
|---|
| 2026.03.03 | ₩46,757 | ₩47,920 | ₩46,289 | ₩47,666 | +1.94% | 8.6만 |
|---|
| 2026.03.02 | ₩47,158 | ₩48,815 | ₩47,158 | ₩48,588 | +3.03% | 12.4만 |
|---|
| 2026.02.27 | ₩47,706 | ₩48,401 | ₩47,693 | ₩48,401 | +1.46% | 9.6만 |
|---|
| 2026.02.26 | ₩48,454 | ₩48,748 | ₩47,753 | ₩48,321 | -0.28% | 6만 |
|---|
| 2026.02.25 | ₩47,906 | ₩48,935 | ₩47,893 | ₩48,775 | +1.81% | 10.4만 |
|---|
| 2026.02.24 | ₩46,450 | ₩47,358 | ₩46,156 | ₩47,158 | +1.52% | 11.5만 |
|---|
| 2026.02.23 | ₩47,572 | ₩47,866 | ₩46,757 | ₩46,971 | -1.26% | 13만 |
|---|
| 2026.02.20 | ₩47,425 | ₩48,721 | ₩47,425 | ₩48,267 | +1.78% | 10.7만 |
|---|
| 2026.02.19 | ₩47,652 | ₩48,040 | ₩47,492 | ₩47,813 | +0.34% | 10.3만 |
|---|
| 2026.02.18 | ₩47,759 | ₩48,635 | ₩47,706 | ₩48,080 | +0.67% | 10.9만 |
|---|
| 2026.02.17 | ₩47,652 | ₩48,421 | ₩47,051 | ₩48,013 | +0.76% | 15.5만 |
|---|
| 2026.02.13 | ₩47,439 | ₩48,561 | ₩47,345 | ₩48,134 | +1.46% | 11.3만 |
|---|
| 2026.02.12 | ₩49,149 | ₩49,189 | ₩47,425 | ₩47,479 | -3.40% | 17.4만 |
|---|
| 2026.02.11 | ₩49,964 | ₩49,964 | ₩48,588 | ₩48,895 | -2.14% | 19.9만 |
|---|
| 2026.02.10 | ₩50,165 | ₩50,646 | ₩49,684 | ₩49,684 | -0.96% | 9.7만 |
|---|
| 2026.02.09 | ₩49,523 | ₩50,860 | ₩49,370 | ₩50,258 | +1.48% | 21.3만 |
|---|
| 2026.02.06 | ₩48,000 | ₩49,991 | ₩48,000 | ₩49,750 | +3.65% | 28.8만 |
|---|
| 2026.02.05 | ₩48,160 | ₩48,695 | ₩47,325 | ₩47,412 | -1.55% | 52.9만 |
|---|
| 2026.02.04 | ₩50,272 | ₩50,272 | ₩48,374 | ₩48,815 | -2.90% | 47만 |
|---|
| 2026.02.03 | ₩52,236 | ₩52,356 | ₩50,191 | ₩51,020 | -2.33% | 41.3만 |
|---|
| 2026.02.02 | ₩52,223 | ₩52,851 | ₩52,102 | ₩52,169 | -0.10% | 38.3만 |
|---|
| 2026.01.30 | ₩52,784 | ₩53,265 | ₩52,330 | ₩52,557 | -0.43% | 30.5만 |
|---|
| 2026.01.29 | ₩54,240 | ₩54,307 | ₩52,183 | ₩53,265 | -1.80% | 44.4만 |
|---|
| 2026.01.28 | ₩54,762 | ₩54,989 | ₩53,993 | ₩54,013 | -1.37% | 43.6만 |
|---|
| 2026.01.27 | ₩54,788 | ₩54,889 | ₩54,335 | ₩54,441 | -0.63% | 26.3만 |
|---|
| 2026.01.26 | ₩55,523 | ₩55,895 | ₩55,416 | ₩55,456 | -0.12% | 27.9만 |
|---|
| 2026.01.23 | ₩55,537 | ₩56,225 | ₩55,343 | ₩55,764 | +0.41% | 17.7만 |
|---|
| 2026.01.22 | ₩55,603 | ₩55,831 | ₩55,443 | ₩55,483 | -0.22% | 20.9만 |
|---|
| 2026.01.21 | ₩54,147 | ₩55,497 | ₩53,973 | ₩54,828 | +1.26% | 41.4만 |
|---|
| 2026.01.20 | ₩54,481 | ₩55,363 | ₩54,321 | ₩54,321 | -0.29% | 57.9만 |
|---|
| 2026.01.16 | ₩56,338 | ₩56,432 | ₩55,618 | ₩55,817 | -0.93% | 28.8만 |
|---|
| 2026.01.15 | ₩56,980 | ₩57,047 | ₩56,085 | ₩56,085 | -1.57% | 22.7만 |
|---|
| 2026.01.14 | ₩56,953 | ₩57,108 | ₩56,165 | ₩56,552 | -0.70% | 21.9만 |
|---|
| 2026.01.13 | ₩56,686 | ₩57,147 | ₩56,378 | ₩56,953 | +0.47% | 33.2만 |
|---|
| 2026.01.12 | ₩56,044 | ₩57,287 | ₩56,044 | ₩57,060 | +1.81% | 36.2만 |
|---|
| 2026.01.09 | ₩56,525 | ₩56,598 | ₩55,697 | ₩56,272 | -0.45% | 34만 |
|---|
| 2026.01.08 | ₩56,378 | ₩56,819 | ₩55,991 | ₩56,793 | +0.73% | 31.2만 |
|---|
| 2026.01.07 | ₩56,726 | ₩57,060 | ₩56,405 | ₩56,405 | -0.57% | 24.5만 |
|---|
| 2026.01.06 | ₩57,140 | ₩57,194 | ₩56,499 | ₩56,759 | -0.67% | 28.8만 |
|---|
| 2026.01.05 | ₩57,341 | ₩57,768 | ₩57,240 | ₩57,341 | 0.00% | 28.3만 |
|---|
| 2026.01.02 | ₩56,873 | ₩57,247 | ₩56,191 | ₩56,405 | -0.82% | 37.5만 |
|---|
| 2025.12.31 | ₩56,525 | ₩56,840 | ₩55,938 | ₩55,938 | -1.04% | 59.2만 |
|---|
| 2025.12.30 | ₩56,833 | ₩57,220 | ₩56,672 | ₩56,672 | -0.28% | 63.4만 |
|---|
| 2025.12.29 | ₩57,274 | ₩57,795 | ₩57,180 | ₩57,274 | 0.00% | 42.6만 |
|---|
| 2025.12.26 | ₩58,022 | ₩58,142 | ₩57,742 | ₩57,782 | -0.41% | 36.2만 |
|---|
| 2025.12.24 | ₩57,902 | ₩58,138 | ₩57,782 | ₩57,995 | +0.16% | 24.1만 |
|---|
| 2025.12.23 | ₩57,595 | ₩57,995 | ₩57,381 | ₩57,902 | +0.53% | 44만 |
|---|
| 2025.12.22 | ₩58,984 | ₩59,024 | ₩58,463 | ₩58,476 | -0.86% | 31.7만 |
|---|
| 2025.12.19 | ₩57,808 | ₩58,423 | ₩57,595 | ₩58,329 | +0.90% | 22.7만 |
|---|
| 2025.12.18 | ₩57,715 | ₩58,169 | ₩57,097 | ₩57,127 | -1.02% | 34만 |
|---|
| 2025.12.17 | ₩58,570 | ₩58,730 | ₩56,405 | ₩56,405 | -3.70% | 54.3만 |
|---|
| 2025.12.16 | ₩57,621 | ₩58,517 | ₩57,554 | ₩58,396 | +1.35% | 36.7만 |
|---|
| 2025.12.15 | ₩60,080 | ₩60,140 | ₩58,410 | ₩58,410 | -2.78% | 51.4만 |
|---|
| 2025.12.12 | ₩61,015 | ₩61,567 | ₩59,385 | ₩60,240 | -1.27% | 35.2만 |
|---|
| 2025.12.11 | ₩61,563 | ₩61,563 | ₩60,294 | ₩61,470 | -0.15% | 37.6만 |
|---|
| 2025.12.10 | ₩62,365 | ₩62,672 | ₩61,804 | ₩62,151 | -0.34% | 28.6만 |
|---|
| 2025.12.09 | ₩62,125 | ₩63,003 | ₩61,811 | ₩62,445 | +0.52% | 33.1만 |
|---|
| 2025.12.08 | ₩63,407 | ₩63,589 | ₩62,793 | ₩63,381 | -0.04% | 53.3만 |
|---|
| 2025.12.05 | ₩63,047 | ₩63,755 | ₩62,191 | ₩62,980 | -0.11% | 26.3만 |
|---|
| 2025.12.04 | ₩63,287 | ₩63,421 | ₩62,659 | ₩63,234 | -0.08% | 27.1만 |
|---|
| 2025.12.03 | ₩62,258 | ₩63,311 | ₩62,125 | ₩63,140 | +1.42% | 22.3만 |
|---|
| 2025.12.02 | ₩62,378 | ₩63,100 | ₩62,002 | ₩62,459 | +0.13% | 33.9만 |
|---|
| 2025.12.01 | ₩62,098 | ₩62,539 | ₩61,510 | ₩62,405 | +0.49% | 45.1만 |
|---|
| 2025.11.28 | ₩62,632 | ₩63,140 | ₩62,592 | ₩63,140 | +0.81% | 20.1만 |
|---|
| 2025.11.26 | ₩61,456 | ₩62,499 | ₩61,323 | ₩62,392 | +1.52% | 37.2만 |
|---|
| 2025.11.25 | ₩60,695 | ₩60,989 | ₩59,358 | ₩60,989 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩59,960 | ₩61,804 | ₩59,826 | ₩61,804 | +3.08% | 42.5만 |
|---|
| 2025.11.21 | ₩59,211 | ₩60,174 | ₩57,715 | ₩59,011 | -0.34% | 67.9만 |
|---|
| 2025.11.20 | ₩63,514 | ₩63,621 | ₩58,971 | ₩59,064 | -7.01% | 100.2만 |
|---|
| 2025.11.19 | ₩61,603 | ₩62,860 | ₩60,628 | ₩61,537 | -0.11% | 72.7만 |
|---|
| 2025.11.18 | ₩61,804 | ₩62,739 | ₩60,935 | ₩61,857 | +0.09% | 73.9만 |
|---|
| 2025.11.17 | ₩63,501 | ₩64,677 | ₩62,365 | ₩63,207 | -0.46% | 105.4만 |
|---|
| 2025.11.14 | ₩62,472 | ₩65,225 | ₩62,071 | ₩64,156 | +2.70% | 86.5만 |
|---|
| 2025.11.13 | ₩66,481 | ₩66,628 | ₩64,038 | ₩64,597 | -2.83% | 104.1만 |
|---|
| 2025.11.12 | ₩68,151 | ₩68,165 | ₩66,548 | ₩67,470 | -1.00% | 48.1만 |
|---|
| 2025.11.11 | ₩68,218 | ₩68,592 | ₩67,730 | ₩68,084 | -0.20% | 58.2만 |
|---|
| 2025.11.10 | ₩68,552 | ₩69,194 | ₩68,151 | ₩69,060 | +0.74% | 84.6만 |
|---|
| 2025.11.07 | ₩65,813 | ₩66,748 | ₩64,356 | ₩66,708 | +1.36% | 103.8만 |
|---|
| 2025.11.06 | ₩69,474 | ₩69,488 | ₩66,481 | ₩66,815 | -3.83% | 126.6만 |
|---|
| 2025.11.05 | ₩68,779 | ₩70,022 | ₩68,170 | ₩69,795 | +1.48% | 72.3만 |
|---|
| 2025.11.04 | ₩69,648 | ₩70,423 | ₩68,552 | ₩68,699 | -1.36% | 125.2만 |
|---|
| 2025.11.03 | ₩72,828 | ₩72,828 | ₩71,813 | ₩72,187 | -0.88% | 133.5만 |
|---|
| 2025.10.31 | ₩72,548 | ₩73,015 | ₩71,639 | ₩71,973 | -0.79% | 69.1만 |
|---|
| 2025.10.30 | ₩72,067 | ₩72,067 | ₩70,329 | ₩70,463 | -2.23% | 100만 |
|---|
| 2025.10.29 | ₩73,002 | ₩73,283 | ₩72,027 | ₩73,096 | +0.13% | 71.1만 |
|---|
| 2025.10.28 | ₩72,681 | ₩72,882 | ₩72,174 | ₩72,427 | -0.35% | 64.4만 |
|---|
| 2025.10.27 | ₩72,748 | ₩73,243 | ₩72,321 | ₩73,029 | +0.39% | 106.8만 |
|---|
| 2025.10.24 | ₩70,637 | ₩71,292 | ₩70,316 | ₩71,198 | +0.79% | 67.4만 |
|---|
| 2025.10.23 | ₩68,552 | ₩69,768 | ₩68,205 | ₩69,621 | +1.56% | 84.7만 |
|---|
| 2025.10.22 | ₩69,915 | ₩69,949 | ₩67,149 | ₩68,432 | -2.12% | 129.3만 |
|---|
| 2025.10.21 | ₩71,024 | ₩71,091 | ₩70,196 | ₩70,557 | -0.66% | 81.5만 |
|---|
| 2025.10.20 | ₩71,185 | ₩72,359 | ₩71,091 | ₩71,986 | +1.13% | 105.8만 |
|---|
| 2025.10.17 | ₩69,488 | ₩70,583 | ₩68,786 | ₩70,370 | +1.27% | 83.8만 |
|---|
| 2025.10.16 | ₩71,078 | ₩71,626 | ₩69,398 | ₩69,822 | -1.77% | 63.3만 |
|---|
| 2025.10.15 | ₩71,171 | ₩71,626 | ₩69,715 | ₩70,757 | -0.58% | 55.7만 |
|---|
| 2025.10.14 | ₩69,621 | ₩71,131 | ₩68,739 | ₩70,076 | +0.65% | 63.4만 |
|---|
| 2025.10.13 | ₩72,254 | ₩72,387 | ₩71,185 | ₩72,294 | +0.06% | 85.6만 |
|---|
| 2025.10.10 | ₩74,806 | ₩75,113 | ₩70,476 | ₩70,503 | -5.75% | 131만 |
|---|