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 | ₩45,996 | ₩46,076 | ₩45,807 | ₩45,956 | -0.09% | 3.5만 |
| 2026.10.08 | ₩46,303 | ₩46,356 | ₩45,522 | ₩45,676 | -1.35% | 4.7만 |
| 2026.10.07 | ₩46,316 | ₩46,436 | ₩46,049 | ₩46,370 | +0.12% | 4.2만 |
| 2026.10.06 | ₩46,383 | ₩46,703 | ₩46,236 | ₩46,436 | +0.12% | 6.9만 |
| 2026.10.05 | ₩45,903 | ₩46,530 | ₩45,849 | ₩46,410 | +1.10% | 7.1만 |
| 2026.10.02 | ₩45,516 | ₩46,036 | ₩45,516 | ₩45,729 | +0.47% | 16.3만 |
| 2026.10.01 | ₩45,262 | ₩45,369 | ₩44,768 | ₩44,902 | -0.80% | 4.3만 |
| 2026.09.30 | ₩45,182 | ₩45,516 | ₩44,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,969 |
| -0.47% |
| 3.6만 |
| 2026.09.29 | ₩45,222 | ₩45,222 | ₩44,849 | ₩44,849 | -0.83% | 8.4만 |
|---|
| 2026.09.28 | ₩45,769 | ₩45,836 | ₩45,316 | ₩45,449 | -0.70% | 8.4만 |
|---|
| 2026.09.25 | ₩45,903 | ₩46,103 | ₩45,649 | ₩46,076 | +0.38% | 8.8만 |
|---|
| 2026.09.24 | ₩45,195 | ₩45,796 | ₩45,195 | ₩45,649 | +1.00% | 2.4만 |
|---|
| 2026.09.23 | ₩46,130 | ₩46,156 | ₩45,522 | ₩45,542 | -1.27% | 3.3만 |
|---|
| 2026.09.22 | ₩46,170 | ₩46,451 | ₩46,130 | ₩46,223 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩45,342 | ₩46,603 | ₩45,342 | ₩46,543 | +2.65% | 7.6만 |
|---|
| 2026.09.18 | ₩45,089 | ₩45,169 | ₩44,742 | ₩45,062 | -0.06% | 3.9만 |
|---|
| 2026.09.17 | ₩44,849 | ₩44,949 | ₩44,468 | ₩44,835 | -0.03% | 2.7만 |
|---|
| 2026.09.16 | ₩44,101 | ₩44,452 | ₩43,701 | ₩43,901 | -0.45% | 4.2만 |
|---|
| 2026.09.15 | ₩44,155 | ₩44,462 | ₩43,901 | ₩44,035 | -0.27% | 2.8만 |
|---|
| 2026.09.14 | ₩44,275 | ₩44,889 | ₩44,208 | ₩44,688 | +0.93% | 3.7만 |
|---|
| 2026.09.11 | ₩44,715 | ₩45,075 | ₩44,715 | ₩44,715 | 0.00% | 2.9만 |
|---|
| 2026.09.10 | ₩44,141 | ₩44,435 | ₩44,061 | ₩44,248 | +0.24% | 5.3만 |
|---|
| 2026.09.09 | ₩44,488 | ₩44,528 | ₩44,241 | ₩44,475 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩44,702 | ₩44,935 | ₩44,628 | ₩44,862 | +0.36% | 3.6만 |
|---|
| 2026.09.04 | ₩45,195 | ₩45,209 | ₩44,708 | ₩44,902 | -0.65% | 1.8만 |
|---|
| 2026.09.03 | ₩44,688 | ₩45,542 | ₩44,688 | ₩45,209 | +1.16% | 22.8만 |
|---|
| 2026.09.02 | ₩44,275 | ₩44,702 | ₩44,221 | ₩44,462 | +0.42% | 4만 |
|---|
| 2026.09.01 | ₩43,968 | ₩44,528 | ₩43,736 | ₩44,301 | +0.76% | 2.9만 |
|---|
| 2026.08.31 | ₩44,768 | ₩44,955 | ₩44,702 | ₩44,942 | +0.39% | 6.2만 |
|---|
| 2026.08.28 | ₩45,035 | ₩45,609 | ₩44,902 | ₩45,062 | +0.06% | 5.5만 |
|---|
| 2026.08.27 | ₩44,488 | ₩44,923 | ₩44,181 | ₩44,795 | +0.69% | 3.9만 |
|---|
| 2026.08.26 | ₩44,168 | ₩44,181 | ₩43,848 | ₩44,101 | -0.15% | 4.9만 |
|---|
| 2026.08.25 | ₩43,981 | ₩44,181 | ₩43,928 | ₩44,088 | +0.24% | 3.9만 |
|---|
| 2026.08.24 | ₩44,168 | ₩44,341 | ₩43,956 | ₩44,101 | -0.15% | 7.4만 |
|---|
| 2026.08.21 | ₩44,221 | ₩44,415 | ₩44,061 | ₩44,208 | -0.03% | 3.4만 |
|---|
| 2026.08.20 | ₩44,368 | ₩44,455 | ₩43,928 | ₩43,928 | -0.99% | 4.3만 |
|---|
| 2026.08.19 | ₩44,235 | ₩44,755 | ₩44,061 | ₩44,435 | +0.45% | 5.7만 |
|---|
| 2026.08.18 | ₩44,582 | ₩44,582 | ₩44,213 | ₩44,315 | -0.60% | 3.5만 |
|---|
| 2026.08.17 | ₩45,969 | ₩45,969 | ₩45,182 | ₩45,342 | -1.36% | 18.3만 |
|---|
| 2026.08.14 | ₩46,089 | ₩46,210 | ₩45,789 | ₩45,929 | -0.35% | 5.7만 |
|---|
| 2026.08.13 | ₩45,689 | ₩46,276 | ₩45,689 | ₩46,063 | +0.82% | 5.7만 |
|---|
| 2026.08.12 | ₩46,250 | ₩46,330 | ₩45,616 | ₩45,622 | -1.36% | 6.6만 |
|---|
| 2026.08.11 | ₩46,703 | ₩46,703 | ₩45,907 | ₩46,036 | -1.43% | 6.9만 |
|---|
| 2026.08.10 | ₩46,797 | ₩47,224 | ₩46,690 | ₩46,890 | +0.20% | 8.5만 |
|---|
| 2026.08.07 | ₩46,770 | ₩47,184 | ₩46,763 | ₩47,050 | +0.60% | 3.2만 |
|---|
| 2026.08.06 | ₩46,543 | ₩46,850 | ₩46,476 | ₩46,757 | +0.46% | 3.8만 |
|---|
| 2026.08.05 | ₩47,237 | ₩47,237 | ₩46,303 | ₩46,503 | -1.55% | 15.3만 |
|---|
| 2026.08.04 | ₩46,009 | ₩47,104 | ₩45,877 | ₩46,917 | +1.97% | 7.5만 |
|---|
| 2026.08.03 | ₩45,262 | ₩46,436 | ₩45,262 | ₩46,356 | +2.42% | 8.8만 |
|---|
| 2026.07.31 | ₩44,021 | ₩44,915 | ₩43,834 | ₩44,875 | +1.94% | 7.6만 |
|---|
| 2026.07.30 | ₩42,914 | ₩43,881 | ₩42,914 | ₩43,661 | +1.74% | 2.8만 |
|---|
| 2026.07.29 | ₩43,060 | ₩43,434 | ₩42,233 | ₩42,367 | -1.61% | 3.8만 |
|---|
| 2026.07.28 | ₩42,780 | ₩43,274 | ₩42,627 | ₩43,007 | +0.53% | 5.4만 |
|---|
| 2026.07.27 | ₩44,675 | ₩44,675 | ₩43,154 | ₩43,274 | -3.14% | 7.9만 |
|---|
| 2026.07.24 | ₩43,768 | ₩43,954 | ₩43,394 | ₩43,394 | -0.85% | 3.9만 |
|---|
| 2026.07.23 | ₩44,248 | ₩44,248 | ₩43,314 | ₩43,541 | -1.60% | 6.7만 |
|---|
| 2026.07.22 | ₩45,302 | ₩45,636 | ₩45,155 | ₩45,409 | +0.24% | 2.7만 |
|---|
| 2026.07.21 | ₩45,409 | ₩45,649 | ₩45,276 | ₩45,502 | +0.21% | 4.9만 |
|---|
| 2026.07.20 | ₩45,809 | ₩46,130 | ₩45,649 | ₩45,743 | -0.15% | 21.4만 |
|---|
| 2026.07.17 | ₩45,369 | ₩45,836 | ₩44,955 | ₩45,422 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩46,757 | ₩47,018 | ₩46,043 | ₩46,410 | -0.74% | 4.1만 |
|---|
| 2026.07.15 | ₩46,370 | ₩47,096 | ₩46,370 | ₩47,024 | +1.41% | 4.4만 |
|---|
| 2026.07.14 | ₩45,849 | ₩46,303 | ₩45,703 | ₩46,143 | +0.64% | 16.6만 |
|---|
| 2026.07.13 | ₩46,423 | ₩46,766 | ₩46,143 | ₩46,290 | -0.29% | 8.6만 |
|---|
| 2026.07.10 | ₩46,396 | ₩46,850 | ₩46,276 | ₩46,783 | +0.83% | 4.4만 |
|---|
| 2026.07.09 | ₩45,249 | ₩46,323 | ₩45,038 | ₩46,250 | +2.21% | 6.3만 |
|---|
| 2026.07.08 | ₩45,302 | ₩45,689 | ₩45,189 | ₩45,622 | +0.71% | 2.8만 |
|---|
| 2026.07.07 | ₩45,596 | ₩45,903 | ₩45,396 | ₩45,689 | +0.20% | 5.5만 |
|---|
| 2026.07.06 | ₩45,302 | ₩46,236 | ₩45,302 | ₩46,183 | +1.94% | 6.3만 |
|---|
| 2026.07.02 | ₩45,422 | ₩45,609 | ₩44,835 | ₩45,035 | -0.85% | 5.3만 |
|---|
| 2026.07.01 | ₩45,209 | ₩45,863 | ₩45,002 | ₩45,369 | +0.35% | 3.7만 |
|---|
| 2026.06.30 | ₩44,088 | ₩45,102 | ₩44,088 | ₩45,049 | +2.18% | 7.7만 |
|---|
| 2026.06.29 | ₩43,928 | ₩44,655 | ₩43,928 | ₩44,488 | +1.28% | 10.8만 |
|---|
| 2026.06.26 | ₩42,834 | ₩43,794 | ₩42,714 | ₩43,447 | +1.43% | 8.1만 |
|---|
| 2026.06.25 | ₩44,435 | ₩44,435 | ₩43,034 | ₩43,221 | -2.73% | 22.6만 |
|---|
| 2026.06.24 | ₩44,869 | ₩45,209 | ₩44,208 | ₩44,301 | -1.26% | 14.8만 |
|---|
| 2026.06.23 | ₩44,588 | ₩45,342 | ₩44,480 | ₩44,555 | -0.07% | 15.4만 |
|---|
| 2026.06.22 | ₩46,957 | ₩46,957 | ₩45,729 | ₩45,729 | -2.61% | 10.7만 |
|---|
| 2026.06.18 | ₩46,730 | ₩47,170 | ₩46,250 | ₩47,064 | +0.71% | 6.5만 |
|---|
| 2026.06.17 | ₩47,210 | ₩47,290 | ₩46,036 | ₩46,236 | -2.06% | 9.8만 |
|---|
| 2026.06.16 | ₩47,424 | ₩47,571 | ₩47,250 | ₩47,357 | -0.14% | 6.8만 |
|---|
| 2026.06.15 | ₩47,197 | ₩48,184 | ₩47,197 | ₩47,918 | +1.53% | 9만 |
|---|
| 2026.06.12 | ₩47,010 | ₩47,010 | ₩46,009 | ₩46,490 | -1.11% | 4.6만 |
|---|
| 2026.06.11 | ₩46,343 | ₩46,797 | ₩45,489 | ₩46,597 | +0.55% | 7.1만 |
|---|
| 2026.06.10 | ₩46,690 | ₩47,010 | ₩46,076 | ₩46,076 | -1.31% | 5.7만 |
|---|
| 2026.06.09 | ₩48,398 | ₩48,491 | ₩46,250 | ₩47,330 | -2.21% | 9.4만 |
|---|
| 2026.06.08 | ₩48,638 | ₩48,972 | ₩48,378 | ₩48,398 | -0.49% | 8.6만 |
|---|
| 2026.06.05 | ₩50,426 | ₩50,426 | ₩48,211 | ₩48,358 | -4.10% | 8만 |
|---|
| 2026.06.04 | ₩50,039 | ₩50,560 | ₩49,919 | ₩50,520 | +0.96% | 9.1만 |
|---|
| 2026.06.03 | ₩51,627 | ₩51,627 | ₩50,640 | ₩50,840 | -1.52% | 6.8만 |
|---|
| 2026.06.02 | ₩51,694 | ₩51,967 | ₩51,294 | ₩51,627 | -0.13% | 6만 |
|---|
| 2026.06.01 | ₩52,308 | ₩52,334 | ₩51,961 | ₩52,121 | -0.36% | 10.5만 |
|---|
| 2026.05.29 | ₩51,827 | ₩52,308 | ₩51,774 | ₩52,108 | +0.54% | 6.4만 |
|---|
| 2026.05.28 | ₩51,641 | ₩52,081 | ₩51,374 | ₩52,081 | +0.85% | 5.8만 |
|---|
| 2026.05.27 | ₩51,374 | ₩51,641 | ₩51,240 | ₩51,641 | +0.52% | 6.6만 |
|---|
| 2026.05.26 | ₩51,774 | ₩52,001 | ₩51,440 | ₩51,654 | -0.23% | 7.7만 |
|---|
| 2026.05.22 | ₩52,134 | ₩52,134 | ₩51,507 | ₩51,534 | -1.15% | 6.9만 |
|---|
| 2026.05.21 | ₩51,641 | ₩52,068 | ₩51,320 | ₩51,814 | +0.34% | 4.8만 |
|---|
| 2026.05.20 | ₩51,320 | ₩51,947 | ₩51,214 | ₩51,841 | +1.01% | 7.3만 |
|---|
| 2026.05.19 | ₩51,721 | ₩51,814 | ₩51,040 | ₩51,334 | -0.75% | 8.2만 |
|---|
| 2026.05.18 | ₩52,841 | ₩52,853 | ₩51,981 | ₩52,468 | -0.71% | 8.6만 |
|---|
| 2026.05.15 | ₩52,681 | ₩53,135 | ₩52,281 | ₩52,548 | -0.25% | 5.3만 |
|---|
| 2026.05.14 | ₩52,708 | ₩53,549 | ₩52,708 | ₩53,335 | +1.19% | 5.3만 |
|---|
| 2026.05.13 | ₩51,841 | ₩52,855 | ₩51,554 | ₩52,601 | +1.47% | 6.3만 |
|---|
| 2026.05.12 | ₩51,841 | ₩51,967 | ₩51,214 | ₩51,747 | -0.18% | 6.8만 |
|---|
| 2026.05.11 | ₩52,081 | ₩52,561 | ₩51,747 | ₩52,188 | +0.20% | 10.9만 |
|---|
| 2026.05.08 | ₩52,081 | ₩52,495 | ₩51,921 | ₩52,414 | +0.64% | 8.5만 |
|---|
| 2026.05.07 | ₩51,641 | ₩52,241 | ₩51,620 | ₩51,841 | +0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩50,586 | ₩51,534 | ₩50,586 | ₩51,520 | +1.85% | 6.7만 |
|---|
| 2026.05.05 | ₩50,720 | ₩50,927 | ₩50,520 | ₩50,613 | -0.21% | 7.7만 |
|---|
| 2026.05.04 | ₩50,706 | ₩51,065 | ₩50,366 | ₩50,827 | +0.24% | 8.6만 |
|---|
| 2026.05.01 | ₩50,640 | ₩51,347 | ₩50,640 | ₩50,960 | +0.63% | 5.1만 |
|---|
| 2026.04.30 | ₩51,013 | ₩51,013 | ₩49,419 | ₩50,520 | -0.97% | 7.3만 |
|---|
| 2026.04.29 | ₩50,506 | ₩50,724 | ₩50,053 | ₩50,706 | +0.40% | 9.3만 |
|---|
| 2026.04.28 | ₩50,600 | ₩50,787 | ₩50,234 | ₩50,680 | +0.16% | 7.4만 |
|---|
| 2026.04.27 | ₩50,840 | ₩51,560 | ₩50,840 | ₩51,427 | +1.15% | 9.7만 |
|---|
| 2026.04.24 | ₩50,560 | ₩51,347 | ₩50,333 | ₩51,187 | +1.24% | 7.7만 |
|---|
| 2026.04.23 | ₩50,653 | ₩50,947 | ₩49,906 | ₩50,373 | -0.55% | 8.4만 |
|---|
| 2026.04.22 | ₩50,146 | ₩50,987 | ₩50,095 | ₩50,907 | +1.52% | 7.8만 |
|---|
| 2026.04.21 | ₩50,253 | ₩50,506 | ₩49,812 | ₩49,812 | -0.88% | 7.5만 |
|---|
| 2026.04.20 | ₩50,706 | ₩50,973 | ₩50,213 | ₩50,560 | -0.29% | 10.7만 |
|---|
| 2026.04.17 | ₩50,640 | ₩51,374 | ₩50,640 | ₩51,160 | +1.03% | 7.7만 |
|---|
| 2026.04.16 | ₩50,493 | ₩50,653 | ₩50,013 | ₩50,506 | +0.03% | 6.2만 |
|---|
| 2026.04.15 | ₩49,546 | ₩50,493 | ₩49,185 | ₩50,466 | +1.86% | 5.8만 |
|---|
| 2026.04.14 | ₩48,064 | ₩49,172 | ₩48,064 | ₩49,092 | +2.14% | 6.9만 |
|---|
| 2026.04.13 | ₩47,597 | ₩48,251 | ₩47,344 | ₩48,171 | +1.21% | 6.6만 |
|---|
| 2026.04.10 | ₩47,370 | ₩47,984 | ₩47,370 | ₩47,704 | +0.70% | 6.7만 |
|---|
| 2026.04.09 | ₩46,677 | ₩47,357 | ₩46,476 | ₩47,317 | +1.37% | 5.7만 |
|---|
| 2026.04.08 | ₩46,970 | ₩47,130 | ₩46,303 | ₩46,476 | -1.05% | 6.3만 |
|---|
| 2026.04.07 | ₩44,835 | ₩45,169 | ₩44,101 | ₩45,169 | +0.74% | 9.7만 |
|---|
| 2026.04.06 | ₩45,129 | ₩45,369 | ₩44,902 | ₩45,182 | +0.12% | 10.3만 |
|---|
| 2026.04.02 | ₩44,381 | ₩45,129 | ₩44,035 | ₩45,129 | +1.68% | 6.3만 |
|---|
| 2026.04.01 | ₩44,995 | ₩45,413 | ₩44,902 | ₩45,089 | +0.21% | 5.5만 |
|---|
| 2026.03.31 | ₩43,154 | ₩44,715 | ₩43,154 | ₩44,341 | +2.75% | 9.4만 |
|---|
| 2026.03.30 | ₩43,327 | ₩43,434 | ₩42,540 | ₩42,540 | -1.82% | 12.4만 |
|---|
| 2026.03.27 | ₩43,821 | ₩43,901 | ₩42,887 | ₩42,967 | -1.95% | 13.3만 |
|---|
| 2026.03.26 | ₩44,969 | ₩45,288 | ₩44,221 | ₩44,241 | -1.62% | 6.4만 |
|---|
| 2026.03.25 | ₩45,769 | ₩46,023 | ₩45,422 | ₩45,489 | -0.61% | 5.8만 |
|---|
| 2026.03.24 | ₩45,449 | ₩45,636 | ₩45,169 | ₩45,262 | -0.41% | 8.3만 |
|---|
| 2026.03.23 | ₩46,103 | ₩46,677 | ₩45,903 | ₩45,903 | -0.43% | 9.5만 |
|---|
| 2026.03.20 | ₩46,583 | ₩46,583 | ₩45,142 | ₩45,582 | -2.15% | 6.2만 |
|---|
| 2026.03.19 | ₩46,143 | ₩46,703 | ₩45,796 | ₩46,316 | +0.38% | 6.9만 |
|---|
| 2026.03.18 | ₩47,491 | ₩47,804 | ₩46,783 | ₩46,783 | -1.49% | 5.5만 |
|---|
| 2026.03.17 | ₩47,464 | ₩48,038 | ₩47,237 | ₩47,717 | +0.53% | 5.6만 |
|---|
| 2026.03.16 | ₩47,437 | ₩48,038 | ₩47,424 | ₩47,677 | +0.51% | 9.8만 |
|---|
| 2026.03.13 | ₩47,584 | ₩47,851 | ₩46,490 | ₩46,490 | -2.30% | 9만 |
|---|
| 2026.03.12 | ₩47,664 | ₩47,904 | ₩47,097 | ₩47,290 | -0.78% | 7.1만 |
|---|
| 2026.03.11 | ₩48,144 | ₩48,651 | ₩47,731 | ₩48,051 | -0.19% | 5.7만 |
|---|
| 2026.03.10 | ₩48,438 | ₩48,625 | ₩47,811 | ₩48,011 | -0.88% | 6.1만 |
|---|
| 2026.03.09 | ₩47,317 | ₩48,865 | ₩47,124 | ₩48,558 | +2.62% | 11.2만 |
|---|
| 2026.03.06 | ₩48,011 | ₩48,478 | ₩47,822 | ₩47,971 | -0.08% | 6.4만 |
|---|
| 2026.03.05 | ₩49,078 | ₩49,546 | ₩48,265 | ₩48,952 | -0.26% | 5.7만 |
|---|
| 2026.03.04 | ₩48,118 | ₩49,492 | ₩48,118 | ₩49,105 | +2.05% | 8.9만 |
|---|
| 2026.03.03 | ₩46,690 | ₩47,851 | ₩46,223 | ₩47,597 | +1.94% | 8.6만 |
|---|
| 2026.03.02 | ₩47,090 | ₩48,745 | ₩47,090 | ₩48,518 | +3.03% | 12.4만 |
|---|
| 2026.02.27 | ₩47,637 | ₩48,331 | ₩47,624 | ₩48,331 | +1.46% | 9.6만 |
|---|
| 2026.02.26 | ₩48,385 | ₩48,678 | ₩47,684 | ₩48,251 | -0.28% | 6만 |
|---|
| 2026.02.25 | ₩47,838 | ₩48,865 | ₩47,824 | ₩48,705 | +1.81% | 10.4만 |
|---|
| 2026.02.24 | ₩46,383 | ₩47,290 | ₩46,089 | ₩47,090 | +1.52% | 11.5만 |
|---|
| 2026.02.23 | ₩47,504 | ₩47,797 | ₩46,690 | ₩46,903 | -1.26% | 13만 |
|---|
| 2026.02.20 | ₩47,357 | ₩48,651 | ₩47,357 | ₩48,198 | +1.78% | 10.7만 |
|---|
| 2026.02.19 | ₩47,584 | ₩47,971 | ₩47,424 | ₩47,744 | +0.34% | 10.3만 |
|---|
| 2026.02.18 | ₩47,691 | ₩48,565 | ₩47,637 | ₩48,011 | +0.67% | 10.9만 |
|---|
| 2026.02.17 | ₩47,584 | ₩48,351 | ₩46,984 | ₩47,944 | +0.76% | 15.5만 |
|---|
| 2026.02.13 | ₩47,370 | ₩48,491 | ₩47,277 | ₩48,064 | +1.46% | 11.3만 |
|---|
| 2026.02.12 | ₩49,078 | ₩49,119 | ₩47,357 | ₩47,411 | -3.40% | 17.4만 |
|---|
| 2026.02.11 | ₩49,892 | ₩49,892 | ₩48,518 | ₩48,825 | -2.14% | 19.9만 |
|---|
| 2026.02.10 | ₩50,093 | ₩50,573 | ₩49,612 | ₩49,612 | -0.96% | 9.7만 |
|---|
| 2026.02.09 | ₩49,452 | ₩50,787 | ₩49,299 | ₩50,186 | +1.48% | 21.3만 |
|---|
| 2026.02.06 | ₩47,931 | ₩49,919 | ₩47,931 | ₩49,679 | +3.65% | 28.8만 |
|---|
| 2026.02.05 | ₩48,091 | ₩48,625 | ₩47,257 | ₩47,344 | -1.55% | 52.9만 |
|---|
| 2026.02.04 | ₩50,199 | ₩50,199 | ₩48,305 | ₩48,745 | -2.90% | 47만 |
|---|
| 2026.02.03 | ₩52,161 | ₩52,281 | ₩50,119 | ₩50,947 | -2.33% | 41.3만 |
|---|
| 2026.02.02 | ₩52,148 | ₩52,775 | ₩52,027 | ₩52,094 | -0.10% | 38.3만 |
|---|
| 2026.01.30 | ₩52,708 | ₩53,188 | ₩52,254 | ₩52,481 | -0.43% | 30.5만 |
|---|
| 2026.01.29 | ₩54,162 | ₩54,229 | ₩52,108 | ₩53,188 | -1.80% | 44.4만 |
|---|
| 2026.01.28 | ₩54,683 | ₩54,910 | ₩53,916 | ₩53,936 | -1.37% | 43.6만 |
|---|
| 2026.01.27 | ₩54,710 | ₩54,810 | ₩54,257 | ₩54,363 | -0.63% | 26.3만 |
|---|
| 2026.01.26 | ₩55,443 | ₩55,814 | ₩55,337 | ₩55,377 | -0.12% | 27.9만 |
|---|
| 2026.01.23 | ₩55,457 | ₩56,144 | ₩55,263 | ₩55,684 | +0.41% | 17.7만 |
|---|
| 2026.01.22 | ₩55,524 | ₩55,750 | ₩55,363 | ₩55,403 | -0.22% | 20.9만 |
|---|
| 2026.01.21 | ₩54,069 | ₩55,417 | ₩53,896 | ₩54,750 | +1.26% | 41.4만 |
|---|
| 2026.01.20 | ₩54,403 | ₩55,283 | ₩54,243 | ₩54,243 | -0.29% | 57.9만 |
|---|
| 2026.01.16 | ₩56,257 | ₩56,351 | ₩55,538 | ₩55,737 | -0.93% | 28.8만 |
|---|
| 2026.01.15 | ₩56,898 | ₩56,965 | ₩56,004 | ₩56,004 | -1.57% | 22.7만 |
|---|
| 2026.01.14 | ₩56,871 | ₩57,026 | ₩56,084 | ₩56,471 | -0.70% | 21.9만 |
|---|
| 2026.01.13 | ₩56,604 | ₩57,065 | ₩56,297 | ₩56,871 | +0.47% | 33.2만 |
|---|
| 2026.01.12 | ₩55,964 | ₩57,205 | ₩55,964 | ₩56,978 | +1.81% | 36.2만 |
|---|
| 2026.01.09 | ₩56,444 | ₩56,516 | ₩55,617 | ₩56,191 | -0.45% | 34만 |
|---|
| 2026.01.08 | ₩56,297 | ₩56,738 | ₩55,911 | ₩56,711 | +0.73% | 31.2만 |
|---|
| 2026.01.07 | ₩56,644 | ₩56,978 | ₩56,324 | ₩56,324 | -0.57% | 24.5만 |
|---|
| 2026.01.06 | ₩57,058 | ₩57,111 | ₩56,418 | ₩56,678 | -0.67% | 28.8만 |
|---|
| 2026.01.05 | ₩57,258 | ₩57,685 | ₩57,158 | ₩57,258 | 0.00% | 28.3만 |
|---|
| 2026.01.02 | ₩56,791 | ₩57,165 | ₩56,111 | ₩56,324 | -0.82% | 37.5만 |
|---|
| 2025.12.31 | ₩56,444 | ₩56,758 | ₩55,857 | ₩55,857 | -1.04% | 59.2만 |
|---|
| 2025.12.30 | ₩56,751 | ₩57,138 | ₩56,591 | ₩56,591 | -0.28% | 63.4만 |
|---|
| 2025.12.29 | ₩57,192 | ₩57,712 | ₩57,098 | ₩57,192 | 0.00% | 42.6만 |
|---|
| 2025.12.26 | ₩57,939 | ₩58,059 | ₩57,659 | ₩57,699 | -0.41% | 36.2만 |
|---|
| 2025.12.24 | ₩57,819 | ₩58,055 | ₩57,699 | ₩57,912 | +0.16% | 24.1만 |
|---|
| 2025.12.23 | ₩57,512 | ₩57,912 | ₩57,298 | ₩57,819 | +0.53% | 44만 |
|---|
| 2025.12.22 | ₩58,900 | ₩58,940 | ₩58,379 | ₩58,392 | -0.86% | 31.7만 |
|---|
| 2025.12.19 | ₩57,725 | ₩58,339 | ₩57,512 | ₩58,246 | +0.90% | 22.7만 |
|---|
| 2025.12.18 | ₩57,632 | ₩58,086 | ₩57,015 | ₩57,045 | -1.02% | 34만 |
|---|
| 2025.12.17 | ₩58,486 | ₩58,646 | ₩56,324 | ₩56,324 | -3.70% | 54.3만 |
|---|
| 2025.12.16 | ₩57,538 | ₩58,433 | ₩57,472 | ₩58,312 | +1.35% | 36.7만 |
|---|
| 2025.12.15 | ₩59,994 | ₩60,054 | ₩58,326 | ₩58,326 | -2.78% | 51.4만 |
|---|
| 2025.12.12 | ₩60,928 | ₩61,479 | ₩59,300 | ₩60,154 | -1.27% | 35.2만 |
|---|
| 2025.12.11 | ₩61,475 | ₩61,475 | ₩60,207 | ₩61,381 | -0.15% | 37.6만 |
|---|
| 2025.12.10 | ₩62,276 | ₩62,582 | ₩61,715 | ₩62,062 | -0.34% | 28.6만 |
|---|
| 2025.12.09 | ₩62,035 | ₩62,912 | ₩61,722 | ₩62,356 | +0.52% | 33.1만 |
|---|
| 2025.12.08 | ₩63,316 | ₩63,498 | ₩62,703 | ₩63,290 | -0.04% | 53.3만 |
|---|
| 2025.12.05 | ₩62,956 | ₩63,663 | ₩62,102 | ₩62,889 | -0.11% | 26.3만 |
|---|
| 2025.12.04 | ₩63,196 | ₩63,330 | ₩62,569 | ₩63,143 | -0.08% | 27.1만 |
|---|
| 2025.12.03 | ₩62,169 | ₩63,220 | ₩62,035 | ₩63,049 | +1.42% | 22.3만 |
|---|
| 2025.12.02 | ₩62,289 | ₩63,009 | ₩61,913 | ₩62,369 | +0.13% | 33.9만 |
|---|
| 2025.12.01 | ₩62,009 | ₩62,449 | ₩61,422 | ₩62,316 | +0.49% | 45.1만 |
|---|
| 2025.11.28 | ₩62,542 | ₩63,049 | ₩62,502 | ₩63,049 | +0.81% | 20.1만 |
|---|
| 2025.11.26 | ₩61,368 | ₩62,409 | ₩61,235 | ₩62,302 | +1.52% | 37.2만 |
|---|
| 2025.11.25 | ₩60,608 | ₩60,901 | ₩59,273 | ₩60,901 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩59,874 | ₩61,715 | ₩59,740 | ₩61,715 | +3.08% | 42.5만 |
|---|
| 2025.11.21 | ₩59,126 | ₩60,087 | ₩57,632 | ₩58,926 | -0.34% | 67.9만 |
|---|
| 2025.11.20 | ₩63,423 | ₩63,530 | ₩58,886 | ₩58,980 | -7.01% | 100.2만 |
|---|
| 2025.11.19 | ₩61,515 | ₩62,769 | ₩60,541 | ₩61,448 | -0.11% | 72.7만 |
|---|
| 2025.11.18 | ₩61,715 | ₩62,649 | ₩60,848 | ₩61,768 | +0.09% | 73.9만 |
|---|
| 2025.11.17 | ₩63,410 | ₩64,584 | ₩62,276 | ₩63,116 | -0.46% | 105.4만 |
|---|
| 2025.11.14 | ₩62,382 | ₩65,131 | ₩61,982 | ₩64,064 | +2.70% | 86.5만 |
|---|
| 2025.11.13 | ₩66,385 | ₩66,532 | ₩63,946 | ₩64,504 | -2.83% | 104.1만 |
|---|
| 2025.11.12 | ₩68,053 | ₩68,067 | ₩66,452 | ₩67,373 | -1.00% | 48.1만 |
|---|
| 2025.11.11 | ₩68,120 | ₩68,494 | ₩67,633 | ₩67,987 | -0.20% | 58.2만 |
|---|
| 2025.11.10 | ₩68,454 | ₩69,094 | ₩68,053 | ₩68,961 | +0.74% | 84.6만 |
|---|
| 2025.11.07 | ₩65,718 | ₩66,652 | ₩64,264 | ₩66,612 | +1.36% | 103.8만 |
|---|
| 2025.11.06 | ₩69,374 | ₩69,388 | ₩66,385 | ₩66,719 | -3.83% | 126.6만 |
|---|
| 2025.11.05 | ₩68,681 | ₩69,922 | ₩68,072 | ₩69,695 | +1.48% | 72.3만 |
|---|
| 2025.11.04 | ₩69,548 | ₩70,322 | ₩68,454 | ₩68,600 | -1.36% | 125.2만 |
|---|
| 2025.11.03 | ₩72,724 | ₩72,724 | ₩71,710 | ₩72,083 | -0.88% | 133.5만 |
|---|
| 2025.10.31 | ₩72,443 | ₩72,911 | ₩71,536 | ₩71,870 | -0.79% | 69.1만 |
|---|
| 2025.10.30 | ₩71,963 | ₩71,963 | ₩70,228 | ₩70,362 | -2.23% | 100만 |
|---|
| 2025.10.29 | ₩72,897 | ₩73,177 | ₩71,923 | ₩72,991 | +0.13% | 71.1만 |
|---|
| 2025.10.28 | ₩72,577 | ₩72,777 | ₩72,070 | ₩72,323 | -0.35% | 64.4만 |
|---|
| 2025.10.27 | ₩72,644 | ₩73,137 | ₩72,217 | ₩72,924 | +0.39% | 106.8만 |
|---|
| 2025.10.24 | ₩70,535 | ₩71,189 | ₩70,215 | ₩71,096 | +0.79% | 67.4만 |
|---|
| 2025.10.23 | ₩68,454 | ₩69,668 | ₩68,107 | ₩69,521 | +1.56% | 84.7만 |
|---|
| 2025.10.22 | ₩69,815 | ₩69,848 | ₩67,053 | ₩68,334 | -2.12% | 129.3만 |
|---|
| 2025.10.21 | ₩70,922 | ₩70,989 | ₩70,095 | ₩70,455 | -0.66% | 81.5만 |
|---|
| 2025.10.20 | ₩71,082 | ₩72,255 | ₩70,989 | ₩71,883 | +1.13% | 105.8만 |
|---|
| 2025.10.17 | ₩69,388 | ₩70,482 | ₩68,687 | ₩70,268 | +1.27% | 83.8만 |
|---|
| 2025.10.16 | ₩70,976 | ₩71,523 | ₩69,298 | ₩69,721 | -1.77% | 63.3만 |
|---|
| 2025.10.15 | ₩71,069 | ₩71,523 | ₩69,615 | ₩70,655 | -0.58% | 55.7만 |
|---|
| 2025.10.14 | ₩69,521 | ₩71,029 | ₩68,641 | ₩69,975 | +0.65% | 63.4만 |
|---|
| 2025.10.13 | ₩72,150 | ₩72,283 | ₩71,082 | ₩72,190 | +0.06% | 85.6만 |
|---|
| 2025.10.10 | ₩74,699 | ₩75,005 | ₩70,375 | ₩70,402 | -5.75% | 131만 |
|---|