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 | ₩46,164 | ₩46,244 | ₩45,974 | ₩46,124 | -0.09% | 3.5만 |
| 2026.10.08 | ₩46,472 | ₩46,526 | ₩45,689 | ₩45,843 | -1.35% | 4.7만 |
| 2026.10.07 | ₩46,485 | ₩46,606 | ₩46,218 | ₩46,539 | +0.12% | 4.2만 |
| 2026.10.06 | ₩46,552 | ₩46,874 | ₩46,405 | ₩46,606 | +0.12% | 6.9만 |
| 2026.10.05 | ₩46,070 | ₩46,700 | ₩46,017 | ₩46,579 | +1.10% | 7.1만 |
| 2026.10.02 | ₩45,682 | ₩46,204 | ₩45,682 | ₩45,896 | +0.47% | 16.3만 |
| 2026.10.01 | ₩45,427 | ₩45,535 | ₩44,932 | ₩45,066 | -0.80% | 4.3만 |
| 2026.09.30 | ₩45,347 | ₩45,682 | ₩45,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,133 |
| -0.47% |
| 3.6만 |
| 2026.09.29 | ₩45,387 | ₩45,387 | ₩45,012 | ₩45,012 | -0.83% | 8.4만 |
|---|
| 2026.09.28 | ₩45,936 | ₩46,003 | ₩45,481 | ₩45,615 | -0.70% | 8.4만 |
|---|
| 2026.09.25 | ₩46,070 | ₩46,271 | ₩45,816 | ₩46,244 | +0.38% | 8.8만 |
|---|
| 2026.09.24 | ₩45,360 | ₩45,963 | ₩45,360 | ₩45,816 | +1.00% | 2.4만 |
|---|
| 2026.09.23 | ₩46,298 | ₩46,325 | ₩45,689 | ₩45,709 | -1.27% | 3.3만 |
|---|
| 2026.09.22 | ₩46,338 | ₩46,621 | ₩46,298 | ₩46,392 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩45,508 | ₩46,773 | ₩45,508 | ₩46,713 | +2.65% | 7.6만 |
|---|
| 2026.09.18 | ₩45,253 | ₩45,334 | ₩44,905 | ₩45,226 | -0.06% | 3.9만 |
|---|
| 2026.09.17 | ₩45,012 | ₩45,113 | ₩44,631 | ₩44,999 | -0.03% | 2.7만 |
|---|
| 2026.09.16 | ₩44,262 | ₩44,614 | ₩43,860 | ₩44,061 | -0.45% | 4.2만 |
|---|
| 2026.09.15 | ₩44,316 | ₩44,624 | ₩44,061 | ₩44,195 | -0.27% | 2.8만 |
|---|
| 2026.09.14 | ₩44,436 | ₩45,052 | ₩44,369 | ₩44,851 | +0.93% | 3.7만 |
|---|
| 2026.09.11 | ₩44,878 | ₩45,240 | ₩44,878 | ₩44,878 | 0.00% | 2.9만 |
|---|
| 2026.09.10 | ₩44,302 | ₩44,597 | ₩44,222 | ₩44,410 | +0.24% | 5.3만 |
|---|
| 2026.09.09 | ₩44,651 | ₩44,691 | ₩44,403 | ₩44,637 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩44,865 | ₩45,099 | ₩44,791 | ₩45,026 | +0.36% | 3.6만 |
|---|
| 2026.09.04 | ₩45,360 | ₩45,374 | ₩44,872 | ₩45,066 | -0.65% | 1.8만 |
|---|
| 2026.09.03 | ₩44,851 | ₩45,709 | ₩44,851 | ₩45,374 | +1.16% | 22.8만 |
|---|
| 2026.09.02 | ₩44,436 | ₩44,865 | ₩44,383 | ₩44,624 | +0.42% | 4만 |
|---|
| 2026.09.01 | ₩44,128 | ₩44,691 | ₩43,895 | ₩44,463 | +0.76% | 2.9만 |
|---|
| 2026.08.31 | ₩44,932 | ₩45,119 | ₩44,865 | ₩45,106 | +0.39% | 6.2만 |
|---|
| 2026.08.28 | ₩45,200 | ₩45,776 | ₩45,066 | ₩45,226 | +0.06% | 5.5만 |
|---|
| 2026.08.27 | ₩44,651 | ₩45,087 | ₩44,343 | ₩44,959 | +0.69% | 3.9만 |
|---|
| 2026.08.26 | ₩44,329 | ₩44,343 | ₩44,008 | ₩44,262 | -0.15% | 4.9만 |
|---|
| 2026.08.25 | ₩44,142 | ₩44,343 | ₩44,088 | ₩44,249 | +0.24% | 3.9만 |
|---|
| 2026.08.24 | ₩44,329 | ₩44,503 | ₩44,116 | ₩44,262 | -0.15% | 7.4만 |
|---|
| 2026.08.21 | ₩44,383 | ₩44,577 | ₩44,222 | ₩44,369 | -0.03% | 3.4만 |
|---|
| 2026.08.20 | ₩44,530 | ₩44,617 | ₩44,088 | ₩44,088 | -0.99% | 4.3만 |
|---|
| 2026.08.19 | ₩44,396 | ₩44,918 | ₩44,222 | ₩44,597 | +0.45% | 5.7만 |
|---|
| 2026.08.18 | ₩44,744 | ₩44,744 | ₩44,375 | ₩44,476 | -0.60% | 3.5만 |
|---|
| 2026.08.17 | ₩46,137 | ₩46,137 | ₩45,347 | ₩45,508 | -1.36% | 18.3만 |
|---|
| 2026.08.14 | ₩46,258 | ₩46,378 | ₩45,956 | ₩46,097 | -0.35% | 5.7만 |
|---|
| 2026.08.13 | ₩45,856 | ₩46,445 | ₩45,856 | ₩46,231 | +0.82% | 5.7만 |
|---|
| 2026.08.12 | ₩46,418 | ₩46,499 | ₩45,782 | ₩45,789 | -1.36% | 6.6만 |
|---|
| 2026.08.11 | ₩46,874 | ₩46,874 | ₩46,074 | ₩46,204 | -1.43% | 6.9만 |
|---|
| 2026.08.10 | ₩46,967 | ₩47,396 | ₩46,860 | ₩47,061 | +0.20% | 8.5만 |
|---|
| 2026.08.07 | ₩46,941 | ₩47,356 | ₩46,934 | ₩47,222 | +0.60% | 3.2만 |
|---|
| 2026.08.06 | ₩46,713 | ₩47,021 | ₩46,646 | ₩46,927 | +0.46% | 3.8만 |
|---|
| 2026.08.05 | ₩47,409 | ₩47,409 | ₩46,472 | ₩46,673 | -1.55% | 15.3만 |
|---|
| 2026.08.04 | ₩46,177 | ₩47,276 | ₩46,045 | ₩47,088 | +1.97% | 7.5만 |
|---|
| 2026.08.03 | ₩45,427 | ₩46,606 | ₩45,427 | ₩46,526 | +2.42% | 8.8만 |
|---|
| 2026.07.31 | ₩44,182 | ₩45,079 | ₩43,994 | ₩45,039 | +1.94% | 7.6만 |
|---|
| 2026.07.30 | ₩43,070 | ₩44,041 | ₩43,070 | ₩43,820 | +1.74% | 2.8만 |
|---|
| 2026.07.29 | ₩43,218 | ₩43,593 | ₩42,387 | ₩42,521 | -1.61% | 3.8만 |
|---|
| 2026.07.28 | ₩42,936 | ₩43,432 | ₩42,782 | ₩43,164 | +0.53% | 5.4만 |
|---|
| 2026.07.27 | ₩44,838 | ₩44,838 | ₩43,311 | ₩43,432 | -3.14% | 7.9만 |
|---|
| 2026.07.24 | ₩43,927 | ₩44,115 | ₩43,552 | ₩43,552 | -0.85% | 3.9만 |
|---|
| 2026.07.23 | ₩44,410 | ₩44,410 | ₩43,472 | ₩43,700 | -1.60% | 6.7만 |
|---|
| 2026.07.22 | ₩45,468 | ₩45,802 | ₩45,320 | ₩45,575 | +0.24% | 2.7만 |
|---|
| 2026.07.21 | ₩45,575 | ₩45,816 | ₩45,441 | ₩45,668 | +0.21% | 4.9만 |
|---|
| 2026.07.20 | ₩45,976 | ₩46,298 | ₩45,816 | ₩45,909 | -0.15% | 21.4만 |
|---|
| 2026.07.17 | ₩45,535 | ₩46,003 | ₩45,119 | ₩45,588 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩46,927 | ₩47,190 | ₩46,211 | ₩46,579 | -0.74% | 4.1만 |
|---|
| 2026.07.15 | ₩46,539 | ₩47,267 | ₩46,539 | ₩47,195 | +1.41% | 4.4만 |
|---|
| 2026.07.14 | ₩46,017 | ₩46,472 | ₩45,869 | ₩46,311 | +0.64% | 16.6만 |
|---|
| 2026.07.13 | ₩46,593 | ₩46,937 | ₩46,311 | ₩46,459 | -0.29% | 8.6만 |
|---|
| 2026.07.10 | ₩46,566 | ₩47,021 | ₩46,445 | ₩46,954 | +0.83% | 4.4만 |
|---|
| 2026.07.09 | ₩45,414 | ₩46,492 | ₩45,202 | ₩46,418 | +2.21% | 6.3만 |
|---|
| 2026.07.08 | ₩45,468 | ₩45,856 | ₩45,354 | ₩45,789 | +0.71% | 2.8만 |
|---|
| 2026.07.07 | ₩45,762 | ₩46,070 | ₩45,561 | ₩45,856 | +0.20% | 5.5만 |
|---|
| 2026.07.06 | ₩45,468 | ₩46,405 | ₩45,468 | ₩46,351 | +1.94% | 6.3만 |
|---|
| 2026.07.02 | ₩45,588 | ₩45,776 | ₩44,999 | ₩45,200 | -0.85% | 5.3만 |
|---|
| 2026.07.01 | ₩45,374 | ₩46,030 | ₩45,166 | ₩45,535 | +0.35% | 3.7만 |
|---|
| 2026.06.30 | ₩44,249 | ₩45,267 | ₩44,249 | ₩45,213 | +2.18% | 7.7만 |
|---|
| 2026.06.29 | ₩44,088 | ₩44,818 | ₩44,088 | ₩44,651 | +1.28% | 10.8만 |
|---|
| 2026.06.26 | ₩42,990 | ₩43,954 | ₩42,869 | ₩43,606 | +1.43% | 8.1만 |
|---|
| 2026.06.25 | ₩44,597 | ₩44,597 | ₩43,191 | ₩43,378 | -2.73% | 22.6만 |
|---|
| 2026.06.24 | ₩45,032 | ₩45,374 | ₩44,369 | ₩44,463 | -1.26% | 14.8만 |
|---|
| 2026.06.23 | ₩44,751 | ₩45,508 | ₩44,643 | ₩44,718 | -0.07% | 15.4만 |
|---|
| 2026.06.22 | ₩47,128 | ₩47,128 | ₩45,896 | ₩45,896 | -2.61% | 10.7만 |
|---|
| 2026.06.18 | ₩46,901 | ₩47,342 | ₩46,418 | ₩47,235 | +0.71% | 6.5만 |
|---|
| 2026.06.17 | ₩47,383 | ₩47,463 | ₩46,204 | ₩46,405 | -2.06% | 9.8만 |
|---|
| 2026.06.16 | ₩47,597 | ₩47,744 | ₩47,423 | ₩47,530 | -0.14% | 6.8만 |
|---|
| 2026.06.15 | ₩47,369 | ₩48,360 | ₩47,369 | ₩48,092 | +1.53% | 9만 |
|---|
| 2026.06.12 | ₩47,182 | ₩47,182 | ₩46,177 | ₩46,659 | -1.11% | 4.6만 |
|---|
| 2026.06.11 | ₩46,512 | ₩46,967 | ₩45,655 | ₩46,767 | +0.55% | 7.1만 |
|---|
| 2026.06.10 | ₩46,860 | ₩47,182 | ₩46,244 | ₩46,244 | -1.31% | 5.7만 |
|---|
| 2026.06.09 | ₩48,575 | ₩48,668 | ₩46,418 | ₩47,503 | -2.21% | 9.4만 |
|---|
| 2026.06.08 | ₩48,816 | ₩49,150 | ₩48,555 | ₩48,575 | -0.49% | 8.6만 |
|---|
| 2026.06.05 | ₩50,610 | ₩50,610 | ₩48,387 | ₩48,534 | -4.10% | 8만 |
|---|
| 2026.06.04 | ₩50,222 | ₩50,744 | ₩50,101 | ₩50,704 | +0.96% | 9.1만 |
|---|
| 2026.06.03 | ₩51,816 | ₩51,816 | ₩50,825 | ₩51,025 | -1.52% | 6.8만 |
|---|
| 2026.06.02 | ₩51,883 | ₩52,157 | ₩51,481 | ₩51,816 | -0.13% | 6만 |
|---|
| 2026.06.01 | ₩52,499 | ₩52,525 | ₩52,150 | ₩52,311 | -0.36% | 10.5만 |
|---|
| 2026.05.29 | ₩52,016 | ₩52,499 | ₩51,963 | ₩52,298 | +0.54% | 6.4만 |
|---|
| 2026.05.28 | ₩51,829 | ₩52,271 | ₩51,561 | ₩52,271 | +0.85% | 5.8만 |
|---|
| 2026.05.27 | ₩51,561 | ₩51,829 | ₩51,427 | ₩51,829 | +0.52% | 6.6만 |
|---|
| 2026.05.26 | ₩51,963 | ₩52,191 | ₩51,628 | ₩51,842 | -0.23% | 7.7만 |
|---|
| 2026.05.22 | ₩52,324 | ₩52,324 | ₩51,695 | ₩51,722 | -1.15% | 6.9만 |
|---|
| 2026.05.21 | ₩51,829 | ₩52,258 | ₩51,508 | ₩52,003 | +0.34% | 4.8만 |
|---|
| 2026.05.20 | ₩51,508 | ₩52,137 | ₩51,400 | ₩52,030 | +1.01% | 7.3만 |
|---|
| 2026.05.19 | ₩51,909 | ₩52,003 | ₩51,226 | ₩51,521 | -0.75% | 8.2만 |
|---|
| 2026.05.18 | ₩53,034 | ₩53,046 | ₩52,170 | ₩52,659 | -0.71% | 8.6만 |
|---|
| 2026.05.15 | ₩52,874 | ₩53,329 | ₩52,472 | ₩52,740 | -0.25% | 5.3만 |
|---|
| 2026.05.14 | ₩52,900 | ₩53,744 | ₩52,900 | ₩53,530 | +1.19% | 5.3만 |
|---|
| 2026.05.13 | ₩52,030 | ₩53,048 | ₩51,742 | ₩52,793 | +1.47% | 6.3만 |
|---|
| 2026.05.12 | ₩52,030 | ₩52,157 | ₩51,400 | ₩51,936 | -0.18% | 6.8만 |
|---|
| 2026.05.11 | ₩52,271 | ₩52,753 | ₩51,936 | ₩52,378 | +0.20% | 10.9만 |
|---|
| 2026.05.08 | ₩52,271 | ₩52,686 | ₩52,110 | ₩52,606 | +0.64% | 8.5만 |
|---|
| 2026.05.07 | ₩51,829 | ₩52,432 | ₩51,809 | ₩52,030 | +0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩50,771 | ₩51,722 | ₩50,771 | ₩51,708 | +1.85% | 6.7만 |
|---|
| 2026.05.05 | ₩50,905 | ₩51,112 | ₩50,704 | ₩50,798 | -0.21% | 7.7만 |
|---|
| 2026.05.04 | ₩50,892 | ₩51,252 | ₩50,550 | ₩51,012 | +0.24% | 8.6만 |
|---|
| 2026.05.01 | ₩50,825 | ₩51,534 | ₩50,825 | ₩51,146 | +0.63% | 5.1만 |
|---|
| 2026.04.30 | ₩51,200 | ₩51,200 | ₩49,599 | ₩50,704 | -0.97% | 7.3만 |
|---|
| 2026.04.29 | ₩50,691 | ₩50,909 | ₩50,235 | ₩50,892 | +0.40% | 9.3만 |
|---|
| 2026.04.28 | ₩50,784 | ₩50,972 | ₩50,417 | ₩50,865 | +0.16% | 7.4만 |
|---|
| 2026.04.27 | ₩51,025 | ₩51,749 | ₩51,025 | ₩51,615 | +1.15% | 9.7만 |
|---|
| 2026.04.24 | ₩50,744 | ₩51,534 | ₩50,517 | ₩51,374 | +1.24% | 7.7만 |
|---|
| 2026.04.23 | ₩50,838 | ₩51,133 | ₩50,088 | ₩50,557 | -0.55% | 8.4만 |
|---|
| 2026.04.22 | ₩50,329 | ₩51,173 | ₩50,278 | ₩51,092 | +1.52% | 7.8만 |
|---|
| 2026.04.21 | ₩50,436 | ₩50,691 | ₩49,994 | ₩49,994 | -0.88% | 7.5만 |
|---|
| 2026.04.20 | ₩50,892 | ₩51,159 | ₩50,396 | ₩50,744 | -0.29% | 10.7만 |
|---|
| 2026.04.17 | ₩50,825 | ₩51,561 | ₩50,825 | ₩51,347 | +1.03% | 7.7만 |
|---|
| 2026.04.16 | ₩50,677 | ₩50,838 | ₩50,195 | ₩50,691 | +0.03% | 6.2만 |
|---|
| 2026.04.15 | ₩49,726 | ₩50,677 | ₩49,365 | ₩50,650 | +1.86% | 5.8만 |
|---|
| 2026.04.14 | ₩48,240 | ₩49,351 | ₩48,240 | ₩49,271 | +2.14% | 6.9만 |
|---|
| 2026.04.13 | ₩47,771 | ₩48,427 | ₩47,517 | ₩48,347 | +1.21% | 6.6만 |
|---|
| 2026.04.10 | ₩47,543 | ₩48,159 | ₩47,543 | ₩47,878 | +0.70% | 6.7만 |
|---|
| 2026.04.09 | ₩46,847 | ₩47,530 | ₩46,646 | ₩47,490 | +1.37% | 5.7만 |
|---|
| 2026.04.08 | ₩47,142 | ₩47,302 | ₩46,472 | ₩46,646 | -1.05% | 6.3만 |
|---|
| 2026.04.07 | ₩44,999 | ₩45,334 | ₩44,262 | ₩45,334 | +0.74% | 9.7만 |
|---|
| 2026.04.06 | ₩45,293 | ₩45,535 | ₩45,066 | ₩45,347 | +0.12% | 10.3만 |
|---|
| 2026.04.02 | ₩44,543 | ₩45,293 | ₩44,195 | ₩45,293 | +1.68% | 6.3만 |
|---|
| 2026.04.01 | ₩45,160 | ₩45,579 | ₩45,066 | ₩45,253 | +0.21% | 5.5만 |
|---|
| 2026.03.31 | ₩43,311 | ₩44,878 | ₩43,311 | ₩44,503 | +2.75% | 9.4만 |
|---|
| 2026.03.30 | ₩43,485 | ₩43,593 | ₩42,695 | ₩42,695 | -1.82% | 12.4만 |
|---|
| 2026.03.27 | ₩43,981 | ₩44,061 | ₩43,043 | ₩43,124 | -1.95% | 13.3만 |
|---|
| 2026.03.26 | ₩45,133 | ₩45,453 | ₩44,383 | ₩44,403 | -1.62% | 6.4만 |
|---|
| 2026.03.25 | ₩45,936 | ₩46,191 | ₩45,588 | ₩45,655 | -0.61% | 5.8만 |
|---|
| 2026.03.24 | ₩45,615 | ₩45,802 | ₩45,334 | ₩45,427 | -0.41% | 8.3만 |
|---|
| 2026.03.23 | ₩46,271 | ₩46,847 | ₩46,070 | ₩46,070 | -0.43% | 9.5만 |
|---|
| 2026.03.20 | ₩46,753 | ₩46,753 | ₩45,307 | ₩45,749 | -2.15% | 6.2만 |
|---|
| 2026.03.19 | ₩46,311 | ₩46,874 | ₩45,963 | ₩46,485 | +0.38% | 6.9만 |
|---|
| 2026.03.18 | ₩47,664 | ₩47,979 | ₩46,954 | ₩46,954 | -1.49% | 5.5만 |
|---|
| 2026.03.17 | ₩47,637 | ₩48,213 | ₩47,409 | ₩47,892 | +0.53% | 5.6만 |
|---|
| 2026.03.16 | ₩47,610 | ₩48,213 | ₩47,597 | ₩47,851 | +0.51% | 9.8만 |
|---|
| 2026.03.13 | ₩47,758 | ₩48,026 | ₩46,659 | ₩46,659 | -2.30% | 9만 |
|---|
| 2026.03.12 | ₩47,838 | ₩48,079 | ₩47,269 | ₩47,463 | -0.78% | 7.1만 |
|---|
| 2026.03.11 | ₩48,320 | ₩48,829 | ₩47,905 | ₩48,226 | -0.19% | 5.7만 |
|---|
| 2026.03.10 | ₩48,615 | ₩48,802 | ₩47,985 | ₩48,186 | -0.88% | 6.1만 |
|---|
| 2026.03.09 | ₩47,490 | ₩49,043 | ₩47,296 | ₩48,735 | +2.62% | 11.2만 |
|---|
| 2026.03.06 | ₩48,186 | ₩48,655 | ₩47,996 | ₩48,146 | -0.08% | 6.4만 |
|---|
| 2026.03.05 | ₩49,258 | ₩49,726 | ₩48,441 | ₩49,130 | -0.26% | 5.7만 |
|---|
| 2026.03.04 | ₩48,293 | ₩49,673 | ₩48,293 | ₩49,284 | +2.05% | 8.9만 |
|---|
| 2026.03.03 | ₩46,860 | ₩48,026 | ₩46,392 | ₩47,771 | +1.94% | 8.6만 |
|---|
| 2026.03.02 | ₩47,262 | ₩48,923 | ₩47,262 | ₩48,695 | +3.03% | 12.4만 |
|---|
| 2026.02.27 | ₩47,811 | ₩48,508 | ₩47,798 | ₩48,508 | +1.46% | 9.6만 |
|---|
| 2026.02.26 | ₩48,561 | ₩48,856 | ₩47,858 | ₩48,427 | -0.28% | 6만 |
|---|
| 2026.02.25 | ₩48,012 | ₩49,043 | ₩47,999 | ₩48,883 | +1.81% | 10.4만 |
|---|
| 2026.02.24 | ₩46,552 | ₩47,463 | ₩46,258 | ₩47,262 | +1.52% | 11.5만 |
|---|
| 2026.02.23 | ₩47,677 | ₩47,972 | ₩46,860 | ₩47,075 | -1.26% | 13만 |
|---|
| 2026.02.20 | ₩47,530 | ₩48,829 | ₩47,530 | ₩48,374 | +1.78% | 10.7만 |
|---|
| 2026.02.19 | ₩47,758 | ₩48,146 | ₩47,597 | ₩47,918 | +0.34% | 10.3만 |
|---|
| 2026.02.18 | ₩47,865 | ₩48,742 | ₩47,811 | ₩48,186 | +0.67% | 10.9만 |
|---|
| 2026.02.17 | ₩47,758 | ₩48,528 | ₩47,155 | ₩48,119 | +0.76% | 15.5만 |
|---|
| 2026.02.13 | ₩47,543 | ₩48,668 | ₩47,450 | ₩48,240 | +1.46% | 11.3만 |
|---|
| 2026.02.12 | ₩49,258 | ₩49,298 | ₩47,530 | ₩47,584 | -3.40% | 17.4만 |
|---|
| 2026.02.11 | ₩50,075 | ₩50,075 | ₩48,695 | ₩49,003 | -2.14% | 19.9만 |
|---|
| 2026.02.10 | ₩50,275 | ₩50,758 | ₩49,793 | ₩49,793 | -0.96% | 9.7만 |
|---|
| 2026.02.09 | ₩49,633 | ₩50,972 | ₩49,479 | ₩50,369 | +1.48% | 21.3만 |
|---|
| 2026.02.06 | ₩48,106 | ₩50,101 | ₩48,106 | ₩49,860 | +3.65% | 28.8만 |
|---|
| 2026.02.05 | ₩48,267 | ₩48,802 | ₩47,430 | ₩47,517 | -1.55% | 52.9만 |
|---|
| 2026.02.04 | ₩50,383 | ₩50,383 | ₩48,481 | ₩48,923 | -2.90% | 47만 |
|---|
| 2026.02.03 | ₩52,351 | ₩52,472 | ₩50,302 | ₩51,133 | -2.33% | 41.3만 |
|---|
| 2026.02.02 | ₩52,338 | ₩52,967 | ₩52,217 | ₩52,284 | -0.10% | 38.3만 |
|---|
| 2026.01.30 | ₩52,900 | ₩53,383 | ₩52,445 | ₩52,673 | -0.43% | 30.5만 |
|---|
| 2026.01.29 | ₩54,360 | ₩54,427 | ₩52,298 | ₩53,383 | -1.80% | 44.4만 |
|---|
| 2026.01.28 | ₩54,882 | ₩55,110 | ₩54,112 | ₩54,132 | -1.37% | 43.6만 |
|---|
| 2026.01.27 | ₩54,909 | ₩55,010 | ₩54,455 | ₩54,561 | -0.63% | 26.3만 |
|---|
| 2026.01.26 | ₩55,646 | ₩56,018 | ₩55,539 | ₩55,579 | -0.12% | 27.9만 |
|---|
| 2026.01.23 | ₩55,659 | ₩56,349 | ₩55,465 | ₩55,887 | +0.41% | 17.7만 |
|---|
| 2026.01.22 | ₩55,726 | ₩55,954 | ₩55,565 | ₩55,606 | -0.22% | 20.9만 |
|---|
| 2026.01.21 | ₩54,266 | ₩55,619 | ₩54,092 | ₩54,949 | +1.26% | 41.4만 |
|---|
| 2026.01.20 | ₩54,601 | ₩55,485 | ₩54,441 | ₩54,441 | -0.29% | 57.9만 |
|---|
| 2026.01.16 | ₩56,463 | ₩56,557 | ₩55,741 | ₩55,940 | -0.93% | 28.8만 |
|---|
| 2026.01.15 | ₩57,106 | ₩57,173 | ₩56,208 | ₩56,208 | -1.57% | 22.7만 |
|---|
| 2026.01.14 | ₩57,079 | ₩57,234 | ₩56,289 | ₩56,677 | -0.70% | 21.9만 |
|---|
| 2026.01.13 | ₩56,811 | ₩57,273 | ₩56,503 | ₩57,079 | +0.47% | 33.2만 |
|---|
| 2026.01.12 | ₩56,168 | ₩57,414 | ₩56,168 | ₩57,186 | +1.81% | 36.2만 |
|---|
| 2026.01.09 | ₩56,650 | ₩56,723 | ₩55,820 | ₩56,396 | -0.45% | 34만 |
|---|
| 2026.01.08 | ₩56,503 | ₩56,945 | ₩56,115 | ₩56,918 | +0.73% | 31.2만 |
|---|
| 2026.01.07 | ₩56,851 | ₩57,186 | ₩56,530 | ₩56,530 | -0.57% | 24.5만 |
|---|
| 2026.01.06 | ₩57,266 | ₩57,320 | ₩56,623 | ₩56,885 | -0.67% | 28.8만 |
|---|
| 2026.01.05 | ₩57,467 | ₩57,896 | ₩57,367 | ₩57,467 | 0.00% | 28.3만 |
|---|
| 2026.01.02 | ₩56,998 | ₩57,373 | ₩56,315 | ₩56,530 | -0.82% | 37.5만 |
|---|
| 2025.12.31 | ₩56,650 | ₩56,965 | ₩56,061 | ₩56,061 | -1.04% | 59.2만 |
|---|
| 2025.12.30 | ₩56,958 | ₩57,347 | ₩56,798 | ₩56,798 | -0.28% | 63.4만 |
|---|
| 2025.12.29 | ₩57,400 | ₩57,923 | ₩57,307 | ₩57,400 | 0.00% | 42.6만 |
|---|
| 2025.12.26 | ₩58,150 | ₩58,271 | ₩57,869 | ₩57,909 | -0.41% | 36.2만 |
|---|
| 2025.12.24 | ₩58,030 | ₩58,267 | ₩57,909 | ₩58,123 | +0.16% | 24.1만 |
|---|
| 2025.12.23 | ₩57,722 | ₩58,123 | ₩57,507 | ₩58,030 | +0.53% | 44만 |
|---|
| 2025.12.22 | ₩59,114 | ₩59,155 | ₩58,592 | ₩58,606 | -0.86% | 31.7만 |
|---|
| 2025.12.19 | ₩57,936 | ₩58,552 | ₩57,722 | ₩58,458 | +0.90% | 22.7만 |
|---|
| 2025.12.18 | ₩57,842 | ₩58,298 | ₩57,223 | ₩57,253 | -1.02% | 34만 |
|---|
| 2025.12.17 | ₩58,699 | ₩58,860 | ₩56,530 | ₩56,530 | -3.70% | 54.3만 |
|---|
| 2025.12.16 | ₩57,748 | ₩58,646 | ₩57,681 | ₩58,525 | +1.35% | 36.7만 |
|---|
| 2025.12.15 | ₩60,213 | ₩60,273 | ₩58,539 | ₩58,539 | -2.78% | 51.4만 |
|---|
| 2025.12.12 | ₩61,150 | ₩61,703 | ₩59,516 | ₩60,373 | -1.27% | 35.2만 |
|---|
| 2025.12.11 | ₩61,699 | ₩61,699 | ₩60,427 | ₩61,606 | -0.15% | 37.6만 |
|---|
| 2025.12.10 | ₩62,503 | ₩62,811 | ₩61,940 | ₩62,289 | -0.34% | 28.6만 |
|---|
| 2025.12.09 | ₩62,262 | ₩63,142 | ₩61,947 | ₩62,583 | +0.52% | 33.1만 |
|---|
| 2025.12.08 | ₩63,547 | ₩63,730 | ₩62,931 | ₩63,521 | -0.04% | 53.3만 |
|---|
| 2025.12.05 | ₩63,186 | ₩63,896 | ₩62,329 | ₩63,119 | -0.11% | 26.3만 |
|---|
| 2025.12.04 | ₩63,427 | ₩63,561 | ₩62,797 | ₩63,373 | -0.08% | 27.1만 |
|---|
| 2025.12.03 | ₩62,396 | ₩63,451 | ₩62,262 | ₩63,280 | +1.42% | 22.3만 |
|---|
| 2025.12.02 | ₩62,516 | ₩63,239 | ₩62,139 | ₩62,597 | +0.13% | 33.9만 |
|---|
| 2025.12.01 | ₩62,235 | ₩62,677 | ₩61,646 | ₩62,543 | +0.49% | 45.1만 |
|---|
| 2025.11.28 | ₩62,771 | ₩63,280 | ₩62,730 | ₩63,280 | +0.81% | 20.1만 |
|---|
| 2025.11.26 | ₩61,592 | ₩62,637 | ₩61,458 | ₩62,530 | +1.52% | 37.2만 |
|---|
| 2025.11.25 | ₩60,829 | ₩61,123 | ₩59,489 | ₩61,123 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩60,092 | ₩61,940 | ₩59,958 | ₩61,940 | +3.08% | 42.5만 |
|---|
| 2025.11.21 | ₩59,342 | ₩60,306 | ₩57,842 | ₩59,141 | -0.34% | 67.9만 |
|---|
| 2025.11.20 | ₩63,655 | ₩63,762 | ₩59,101 | ₩59,195 | -7.01% | 100.2만 |
|---|
| 2025.11.19 | ₩61,739 | ₩62,998 | ₩60,762 | ₩61,672 | -0.11% | 72.7만 |
|---|
| 2025.11.18 | ₩61,940 | ₩62,878 | ₩61,070 | ₩61,994 | +0.09% | 73.9만 |
|---|
| 2025.11.17 | ₩63,641 | ₩64,820 | ₩62,503 | ₩63,347 | -0.46% | 105.4만 |
|---|
| 2025.11.14 | ₩62,610 | ₩65,369 | ₩62,208 | ₩64,297 | +2.70% | 86.5만 |
|---|
| 2025.11.13 | ₩66,628 | ₩66,775 | ₩64,180 | ₩64,739 | -2.83% | 104.1만 |
|---|
| 2025.11.12 | ₩68,302 | ₩68,315 | ₩66,695 | ₩67,619 | -1.00% | 48.1만 |
|---|
| 2025.11.11 | ₩68,369 | ₩68,744 | ₩67,880 | ₩68,235 | -0.20% | 58.2만 |
|---|
| 2025.11.10 | ₩68,704 | ₩69,346 | ₩68,302 | ₩69,212 | +0.74% | 84.6만 |
|---|
| 2025.11.07 | ₩65,958 | ₩66,896 | ₩64,498 | ₩66,855 | +1.36% | 103.8만 |
|---|
| 2025.11.06 | ₩69,628 | ₩69,641 | ₩66,628 | ₩66,963 | -3.83% | 126.6만 |
|---|
| 2025.11.05 | ₩68,931 | ₩70,177 | ₩68,320 | ₩69,949 | +1.48% | 72.3만 |
|---|
| 2025.11.04 | ₩69,802 | ₩70,578 | ₩68,704 | ₩68,851 | -1.36% | 125.2만 |
|---|
| 2025.11.03 | ₩72,989 | ₩72,989 | ₩71,971 | ₩72,346 | -0.88% | 133.5만 |
|---|
| 2025.10.31 | ₩72,708 | ₩73,177 | ₩71,797 | ₩72,132 | -0.79% | 69.1만 |
|---|
| 2025.10.30 | ₩72,226 | ₩72,226 | ₩70,485 | ₩70,619 | -2.23% | 100만 |
|---|
| 2025.10.29 | ₩73,163 | ₩73,444 | ₩72,186 | ₩73,257 | +0.13% | 71.1만 |
|---|
| 2025.10.28 | ₩72,842 | ₩73,043 | ₩72,333 | ₩72,587 | -0.35% | 64.4만 |
|---|
| 2025.10.27 | ₩72,909 | ₩73,404 | ₩72,480 | ₩73,190 | +0.39% | 106.8만 |
|---|
| 2025.10.24 | ₩70,793 | ₩71,449 | ₩70,471 | ₩71,355 | +0.79% | 67.4만 |
|---|
| 2025.10.23 | ₩68,704 | ₩69,922 | ₩68,355 | ₩69,775 | +1.56% | 84.7만 |
|---|
| 2025.10.22 | ₩70,070 | ₩70,103 | ₩67,297 | ₩68,583 | -2.12% | 129.3만 |
|---|
| 2025.10.21 | ₩71,181 | ₩71,248 | ₩70,351 | ₩70,712 | -0.66% | 81.5만 |
|---|
| 2025.10.20 | ₩71,342 | ₩72,519 | ₩71,248 | ₩72,145 | +1.13% | 105.8만 |
|---|
| 2025.10.17 | ₩69,641 | ₩70,739 | ₩68,938 | ₩70,525 | +1.27% | 83.8만 |
|---|
| 2025.10.16 | ₩71,235 | ₩71,784 | ₩69,551 | ₩69,976 | -1.77% | 63.3만 |
|---|
| 2025.10.15 | ₩71,328 | ₩71,784 | ₩69,869 | ₩70,913 | -0.58% | 55.7만 |
|---|
| 2025.10.14 | ₩69,775 | ₩71,288 | ₩68,891 | ₩70,230 | +0.65% | 63.4만 |
|---|
| 2025.10.13 | ₩72,413 | ₩72,547 | ₩71,342 | ₩72,453 | +0.06% | 85.6만 |
|---|
| 2025.10.10 | ₩74,971 | ₩75,279 | ₩70,632 | ₩70,659 | -5.75% | 131만 |
|---|