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 | ₩46,221 | ₩46,301 | ₩46,030 | ₩46,181 | -0.09% | 3.5만 |
| 2026.10.08 | ₩46,529 | ₩46,583 | ₩45,745 | ₩45,899 | -1.35% | 4.7만 |
| 2026.10.07 | ₩46,543 | ₩46,663 | ₩46,274 | ₩46,596 | +0.12% | 4.2만 |
| 2026.10.06 | ₩46,610 | ₩46,932 | ₩46,462 | ₩46,663 | +0.12% | 6.9만 |
| 2026.10.05 | ₩46,127 | ₩46,757 | ₩46,073 | ₩46,637 | +1.10% | 7.1만 |
| 2026.10.02 | ₩45,738 | ₩46,261 | ₩45,738 | ₩45,953 | +0.47% | 16.3만 |
| 2026.10.01 | ₩45,483 | ₩45,591 | ₩44,987 | ₩45,121 | -0.80% | 4.3만 |
| 2026.09.30 | ₩45,403 | ₩45,738 | ₩45,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,188 |
| -0.47% |
| 3.6만 |
| 2026.09.29 | ₩45,443 | ₩45,443 | ₩45,068 | ₩45,068 | -0.83% | 8.4만 |
|---|
| 2026.09.28 | ₩45,993 | ₩46,060 | ₩45,537 | ₩45,671 | -0.70% | 8.4만 |
|---|
| 2026.09.25 | ₩46,127 | ₩46,328 | ₩45,872 | ₩46,301 | +0.38% | 8.8만 |
|---|
| 2026.09.24 | ₩45,416 | ₩46,020 | ₩45,416 | ₩45,872 | +1.00% | 2.4만 |
|---|
| 2026.09.23 | ₩46,355 | ₩46,382 | ₩45,745 | ₩45,765 | -1.27% | 3.3만 |
|---|
| 2026.09.22 | ₩46,395 | ₩46,678 | ₩46,355 | ₩46,449 | +0.12% | 3.7만 |
|---|
| 2026.09.21 | ₩45,564 | ₩46,831 | ₩45,564 | ₩46,771 | +2.65% | 7.6만 |
|---|
| 2026.09.18 | ₩45,309 | ₩45,389 | ₩44,960 | ₩45,282 | -0.06% | 3.9만 |
|---|
| 2026.09.17 | ₩45,068 | ₩45,168 | ₩44,685 | ₩45,054 | -0.03% | 2.7만 |
|---|
| 2026.09.16 | ₩44,317 | ₩44,669 | ₩43,914 | ₩44,116 | -0.45% | 4.2만 |
|---|
| 2026.09.15 | ₩44,370 | ₩44,679 | ₩44,116 | ₩44,250 | -0.27% | 2.8만 |
|---|
| 2026.09.14 | ₩44,491 | ₩45,108 | ₩44,424 | ₩44,907 | +0.93% | 3.7만 |
|---|
| 2026.09.11 | ₩44,934 | ₩45,296 | ₩44,934 | ₩44,934 | 0.00% | 2.9만 |
|---|
| 2026.09.10 | ₩44,357 | ₩44,652 | ₩44,277 | ₩44,464 | +0.24% | 5.3만 |
|---|
| 2026.09.09 | ₩44,706 | ₩44,746 | ₩44,458 | ₩44,692 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩44,920 | ₩45,155 | ₩44,846 | ₩45,081 | +0.36% | 3.6만 |
|---|
| 2026.09.04 | ₩45,416 | ₩45,430 | ₩44,927 | ₩45,121 | -0.65% | 1.8만 |
|---|
| 2026.09.03 | ₩44,907 | ₩45,765 | ₩44,907 | ₩45,430 | +1.16% | 22.8만 |
|---|
| 2026.09.02 | ₩44,491 | ₩44,920 | ₩44,437 | ₩44,679 | +0.42% | 4만 |
|---|
| 2026.09.01 | ₩44,183 | ₩44,746 | ₩43,949 | ₩44,518 | +0.76% | 2.9만 |
|---|
| 2026.08.31 | ₩44,987 | ₩45,175 | ₩44,920 | ₩45,162 | +0.39% | 6.2만 |
|---|
| 2026.08.28 | ₩45,255 | ₩45,832 | ₩45,121 | ₩45,282 | +0.06% | 5.5만 |
|---|
| 2026.08.27 | ₩44,706 | ₩45,143 | ₩44,397 | ₩45,014 | +0.69% | 3.9만 |
|---|
| 2026.08.26 | ₩44,384 | ₩44,397 | ₩44,062 | ₩44,317 | -0.15% | 4.9만 |
|---|
| 2026.08.25 | ₩44,196 | ₩44,397 | ₩44,142 | ₩44,303 | +0.24% | 3.9만 |
|---|
| 2026.08.24 | ₩44,384 | ₩44,558 | ₩44,171 | ₩44,317 | -0.15% | 7.4만 |
|---|
| 2026.08.21 | ₩44,437 | ₩44,632 | ₩44,277 | ₩44,424 | -0.03% | 3.4만 |
|---|
| 2026.08.20 | ₩44,585 | ₩44,672 | ₩44,142 | ₩44,142 | -0.99% | 4.3만 |
|---|
| 2026.08.19 | ₩44,451 | ₩44,974 | ₩44,277 | ₩44,652 | +0.45% | 5.7만 |
|---|
| 2026.08.18 | ₩44,799 | ₩44,799 | ₩44,429 | ₩44,531 | -0.60% | 3.5만 |
|---|
| 2026.08.17 | ₩46,194 | ₩46,194 | ₩45,403 | ₩45,564 | -1.36% | 18.3만 |
|---|
| 2026.08.14 | ₩46,315 | ₩46,435 | ₩46,013 | ₩46,154 | -0.35% | 5.7만 |
|---|
| 2026.08.13 | ₩45,912 | ₩46,502 | ₩45,912 | ₩46,288 | +0.82% | 5.7만 |
|---|
| 2026.08.12 | ₩46,476 | ₩46,556 | ₩45,839 | ₩45,845 | -1.36% | 6.6만 |
|---|
| 2026.08.11 | ₩46,932 | ₩46,932 | ₩46,131 | ₩46,261 | -1.43% | 6.9만 |
|---|
| 2026.08.10 | ₩47,025 | ₩47,454 | ₩46,918 | ₩47,119 | +0.20% | 8.5만 |
|---|
| 2026.08.07 | ₩46,999 | ₩47,414 | ₩46,992 | ₩47,280 | +0.60% | 3.2만 |
|---|
| 2026.08.06 | ₩46,771 | ₩47,079 | ₩46,704 | ₩46,985 | +0.46% | 3.8만 |
|---|
| 2026.08.05 | ₩47,468 | ₩47,468 | ₩46,529 | ₩46,730 | -1.55% | 15.3만 |
|---|
| 2026.08.04 | ₩46,234 | ₩47,334 | ₩46,101 | ₩47,146 | +1.97% | 7.5만 |
|---|
| 2026.08.03 | ₩45,483 | ₩46,663 | ₩45,483 | ₩46,583 | +2.42% | 8.8만 |
|---|
| 2026.07.31 | ₩44,236 | ₩45,135 | ₩44,049 | ₩45,094 | +1.94% | 7.6만 |
|---|
| 2026.07.30 | ₩43,123 | ₩44,095 | ₩43,123 | ₩43,874 | +1.74% | 2.8만 |
|---|
| 2026.07.29 | ₩43,271 | ₩43,646 | ₩42,439 | ₩42,574 | -1.61% | 3.8만 |
|---|
| 2026.07.28 | ₩42,989 | ₩43,485 | ₩42,835 | ₩43,217 | +0.53% | 5.4만 |
|---|
| 2026.07.27 | ₩44,893 | ₩44,893 | ₩43,365 | ₩43,485 | -3.14% | 7.9만 |
|---|
| 2026.07.24 | ₩43,982 | ₩44,169 | ₩43,606 | ₩43,606 | -0.85% | 3.9만 |
|---|
| 2026.07.23 | ₩44,464 | ₩44,464 | ₩43,526 | ₩43,754 | -1.60% | 6.7만 |
|---|
| 2026.07.22 | ₩45,524 | ₩45,859 | ₩45,376 | ₩45,631 | +0.24% | 2.7만 |
|---|
| 2026.07.21 | ₩45,631 | ₩45,872 | ₩45,497 | ₩45,725 | +0.21% | 4.9만 |
|---|
| 2026.07.20 | ₩46,033 | ₩46,355 | ₩45,872 | ₩45,966 | -0.15% | 21.4만 |
|---|
| 2026.07.17 | ₩45,591 | ₩46,060 | ₩45,175 | ₩45,644 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩46,985 | ₩47,248 | ₩46,268 | ₩46,637 | -0.74% | 4.1만 |
|---|
| 2026.07.15 | ₩46,596 | ₩47,326 | ₩46,596 | ₩47,253 | +1.41% | 4.4만 |
|---|
| 2026.07.14 | ₩46,073 | ₩46,529 | ₩45,926 | ₩46,368 | +0.64% | 16.6만 |
|---|
| 2026.07.13 | ₩46,650 | ₩46,995 | ₩46,368 | ₩46,516 | -0.29% | 8.6만 |
|---|
| 2026.07.10 | ₩46,623 | ₩47,079 | ₩46,502 | ₩47,012 | +0.83% | 4.4만 |
|---|
| 2026.07.09 | ₩45,470 | ₩46,549 | ₩45,258 | ₩46,476 | +2.21% | 6.3만 |
|---|
| 2026.07.08 | ₩45,524 | ₩45,912 | ₩45,410 | ₩45,845 | +0.71% | 2.8만 |
|---|
| 2026.07.07 | ₩45,819 | ₩46,127 | ₩45,617 | ₩45,912 | +0.20% | 5.5만 |
|---|
| 2026.07.06 | ₩45,524 | ₩46,462 | ₩45,524 | ₩46,409 | +1.94% | 6.3만 |
|---|
| 2026.07.02 | ₩45,644 | ₩45,832 | ₩45,054 | ₩45,255 | -0.85% | 5.3만 |
|---|
| 2026.07.01 | ₩45,430 | ₩46,087 | ₩45,222 | ₩45,591 | +0.35% | 3.7만 |
|---|
| 2026.06.30 | ₩44,303 | ₩45,322 | ₩44,303 | ₩45,269 | +2.18% | 7.7만 |
|---|
| 2026.06.29 | ₩44,142 | ₩44,873 | ₩44,142 | ₩44,706 | +1.28% | 10.8만 |
|---|
| 2026.06.26 | ₩43,043 | ₩44,008 | ₩42,922 | ₩43,660 | +1.43% | 8.1만 |
|---|
| 2026.06.25 | ₩44,652 | ₩44,652 | ₩43,244 | ₩43,432 | -2.73% | 22.6만 |
|---|
| 2026.06.24 | ₩45,088 | ₩45,430 | ₩44,424 | ₩44,518 | -1.26% | 14.8만 |
|---|
| 2026.06.23 | ₩44,806 | ₩45,564 | ₩44,698 | ₩44,773 | -0.07% | 15.4만 |
|---|
| 2026.06.22 | ₩47,186 | ₩47,186 | ₩45,953 | ₩45,953 | -2.61% | 10.7만 |
|---|
| 2026.06.18 | ₩46,958 | ₩47,401 | ₩46,476 | ₩47,294 | +0.71% | 6.5만 |
|---|
| 2026.06.17 | ₩47,441 | ₩47,521 | ₩46,261 | ₩46,462 | -2.06% | 9.8만 |
|---|
| 2026.06.16 | ₩47,656 | ₩47,803 | ₩47,481 | ₩47,589 | -0.14% | 6.8만 |
|---|
| 2026.06.15 | ₩47,428 | ₩48,420 | ₩47,428 | ₩48,152 | +1.53% | 9만 |
|---|
| 2026.06.12 | ₩47,240 | ₩47,240 | ₩46,234 | ₩46,717 | -1.11% | 4.6만 |
|---|
| 2026.06.11 | ₩46,569 | ₩47,025 | ₩45,711 | ₩46,824 | +0.55% | 7.1만 |
|---|
| 2026.06.10 | ₩46,918 | ₩47,240 | ₩46,301 | ₩46,301 | -1.31% | 5.7만 |
|---|
| 2026.06.09 | ₩48,634 | ₩48,728 | ₩46,476 | ₩47,562 | -2.21% | 9.4만 |
|---|
| 2026.06.08 | ₩48,876 | ₩49,211 | ₩48,614 | ₩48,634 | -0.49% | 8.6만 |
|---|
| 2026.06.05 | ₩50,673 | ₩50,673 | ₩48,447 | ₩48,594 | -4.10% | 8만 |
|---|
| 2026.06.04 | ₩50,284 | ₩50,807 | ₩50,163 | ₩50,766 | +0.96% | 9.1만 |
|---|
| 2026.06.03 | ₩51,879 | ₩51,879 | ₩50,887 | ₩51,088 | -1.52% | 6.8만 |
|---|
| 2026.06.02 | ₩51,946 | ₩52,221 | ₩51,544 | ₩51,879 | -0.13% | 6만 |
|---|
| 2026.06.01 | ₩52,563 | ₩52,590 | ₩52,215 | ₩52,376 | -0.36% | 10.5만 |
|---|
| 2026.05.29 | ₩52,081 | ₩52,563 | ₩52,027 | ₩52,362 | +0.54% | 6.4만 |
|---|
| 2026.05.28 | ₩51,893 | ₩52,335 | ₩51,625 | ₩52,335 | +0.85% | 5.8만 |
|---|
| 2026.05.27 | ₩51,625 | ₩51,893 | ₩51,491 | ₩51,893 | +0.52% | 6.6만 |
|---|
| 2026.05.26 | ₩52,027 | ₩52,255 | ₩51,692 | ₩51,906 | -0.23% | 7.7만 |
|---|
| 2026.05.22 | ₩52,389 | ₩52,389 | ₩51,759 | ₩51,786 | -1.15% | 6.9만 |
|---|
| 2026.05.21 | ₩51,893 | ₩52,322 | ₩51,571 | ₩52,067 | +0.34% | 4.8만 |
|---|
| 2026.05.20 | ₩51,571 | ₩52,201 | ₩51,464 | ₩52,094 | +1.01% | 7.3만 |
|---|
| 2026.05.19 | ₩51,973 | ₩52,067 | ₩51,289 | ₩51,584 | -0.75% | 8.2만 |
|---|
| 2026.05.18 | ₩53,100 | ₩53,112 | ₩52,235 | ₩52,724 | -0.71% | 8.6만 |
|---|
| 2026.05.15 | ₩52,939 | ₩53,395 | ₩52,536 | ₩52,805 | -0.25% | 5.3만 |
|---|
| 2026.05.14 | ₩52,966 | ₩53,810 | ₩52,966 | ₩53,596 | +1.19% | 5.3만 |
|---|
| 2026.05.13 | ₩52,094 | ₩53,113 | ₩51,806 | ₩52,858 | +1.47% | 6.3만 |
|---|
| 2026.05.12 | ₩52,094 | ₩52,221 | ₩51,464 | ₩52,000 | -0.18% | 6.8만 |
|---|
| 2026.05.11 | ₩52,335 | ₩52,818 | ₩52,000 | ₩52,443 | +0.20% | 10.9만 |
|---|
| 2026.05.08 | ₩52,335 | ₩52,751 | ₩52,174 | ₩52,671 | +0.64% | 8.5만 |
|---|
| 2026.05.07 | ₩51,893 | ₩52,496 | ₩51,873 | ₩52,094 | +0.39% | 5.8만 |
|---|
| 2026.05.06 | ₩50,834 | ₩51,786 | ₩50,834 | ₩51,772 | +1.85% | 6.7만 |
|---|
| 2026.05.05 | ₩50,968 | ₩51,175 | ₩50,766 | ₩50,860 | -0.21% | 7.7만 |
|---|
| 2026.05.04 | ₩50,954 | ₩51,315 | ₩50,612 | ₩51,075 | +0.24% | 8.6만 |
|---|
| 2026.05.01 | ₩50,887 | ₩51,598 | ₩50,887 | ₩51,209 | +0.63% | 5.1만 |
|---|
| 2026.04.30 | ₩51,263 | ₩51,263 | ₩49,660 | ₩50,766 | -0.97% | 7.3만 |
|---|
| 2026.04.29 | ₩50,753 | ₩50,972 | ₩50,297 | ₩50,954 | +0.40% | 9.3만 |
|---|
| 2026.04.28 | ₩50,847 | ₩51,035 | ₩50,480 | ₩50,927 | +0.16% | 7.4만 |
|---|
| 2026.04.27 | ₩51,088 | ₩51,812 | ₩51,088 | ₩51,678 | +1.15% | 9.7만 |
|---|
| 2026.04.24 | ₩50,807 | ₩51,598 | ₩50,579 | ₩51,437 | +1.24% | 7.7만 |
|---|
| 2026.04.23 | ₩50,901 | ₩51,196 | ₩50,150 | ₩50,619 | -0.55% | 8.4만 |
|---|
| 2026.04.22 | ₩50,391 | ₩51,236 | ₩50,340 | ₩51,155 | +1.52% | 7.8만 |
|---|
| 2026.04.21 | ₩50,498 | ₩50,753 | ₩50,056 | ₩50,056 | -0.88% | 7.5만 |
|---|
| 2026.04.20 | ₩50,954 | ₩51,222 | ₩50,458 | ₩50,807 | -0.29% | 10.7만 |
|---|
| 2026.04.17 | ₩50,887 | ₩51,625 | ₩50,887 | ₩51,410 | +1.03% | 7.7만 |
|---|
| 2026.04.16 | ₩50,740 | ₩50,901 | ₩50,257 | ₩50,753 | +0.03% | 6.2만 |
|---|
| 2026.04.15 | ₩49,788 | ₩50,740 | ₩49,426 | ₩50,713 | +1.86% | 5.8만 |
|---|
| 2026.04.14 | ₩48,299 | ₩49,412 | ₩48,299 | ₩49,332 | +2.14% | 6.9만 |
|---|
| 2026.04.13 | ₩47,830 | ₩48,487 | ₩47,575 | ₩48,406 | +1.21% | 6.6만 |
|---|
| 2026.04.10 | ₩47,602 | ₩48,219 | ₩47,602 | ₩47,937 | +0.70% | 6.7만 |
|---|
| 2026.04.09 | ₩46,905 | ₩47,589 | ₩46,704 | ₩47,548 | +1.37% | 5.7만 |
|---|
| 2026.04.08 | ₩47,200 | ₩47,361 | ₩46,529 | ₩46,704 | -1.05% | 6.3만 |
|---|
| 2026.04.07 | ₩45,054 | ₩45,389 | ₩44,317 | ₩45,389 | +0.74% | 9.7만 |
|---|
| 2026.04.06 | ₩45,349 | ₩45,591 | ₩45,121 | ₩45,403 | +0.12% | 10.3만 |
|---|
| 2026.04.02 | ₩44,598 | ₩45,349 | ₩44,250 | ₩45,349 | +1.68% | 6.3만 |
|---|
| 2026.04.01 | ₩45,215 | ₩45,635 | ₩45,121 | ₩45,309 | +0.21% | 5.5만 |
|---|
| 2026.03.31 | ₩43,365 | ₩44,934 | ₩43,365 | ₩44,558 | +2.75% | 9.4만 |
|---|
| 2026.03.30 | ₩43,539 | ₩43,646 | ₩42,748 | ₩42,748 | -1.82% | 12.4만 |
|---|
| 2026.03.27 | ₩44,035 | ₩44,116 | ₩43,097 | ₩43,177 | -1.95% | 13.3만 |
|---|
| 2026.03.26 | ₩45,188 | ₩45,509 | ₩44,437 | ₩44,458 | -1.62% | 6.4만 |
|---|
| 2026.03.25 | ₩45,993 | ₩46,248 | ₩45,644 | ₩45,711 | -0.61% | 5.8만 |
|---|
| 2026.03.24 | ₩45,671 | ₩45,859 | ₩45,389 | ₩45,483 | -0.41% | 8.3만 |
|---|
| 2026.03.23 | ₩46,328 | ₩46,905 | ₩46,127 | ₩46,127 | -0.43% | 9.5만 |
|---|
| 2026.03.20 | ₩46,811 | ₩46,811 | ₩45,363 | ₩45,805 | -2.15% | 6.2만 |
|---|
| 2026.03.19 | ₩46,368 | ₩46,932 | ₩46,020 | ₩46,543 | +0.38% | 6.9만 |
|---|
| 2026.03.18 | ₩47,723 | ₩48,038 | ₩47,012 | ₩47,012 | -1.49% | 5.5만 |
|---|
| 2026.03.17 | ₩47,696 | ₩48,272 | ₩47,468 | ₩47,951 | +0.53% | 5.6만 |
|---|
| 2026.03.16 | ₩47,669 | ₩48,272 | ₩47,656 | ₩47,910 | +0.51% | 9.8만 |
|---|
| 2026.03.13 | ₩47,816 | ₩48,085 | ₩46,717 | ₩46,717 | -2.30% | 9만 |
|---|
| 2026.03.12 | ₩47,897 | ₩48,138 | ₩47,327 | ₩47,521 | -0.78% | 7.1만 |
|---|
| 2026.03.11 | ₩48,380 | ₩48,889 | ₩47,964 | ₩48,286 | -0.19% | 5.7만 |
|---|
| 2026.03.10 | ₩48,675 | ₩48,862 | ₩48,044 | ₩48,246 | -0.88% | 6.1만 |
|---|
| 2026.03.09 | ₩47,548 | ₩49,104 | ₩47,354 | ₩48,795 | +2.62% | 11.2만 |
|---|
| 2026.03.06 | ₩48,246 | ₩48,715 | ₩48,055 | ₩48,205 | -0.08% | 6.4만 |
|---|
| 2026.03.05 | ₩49,318 | ₩49,788 | ₩48,500 | ₩49,191 | -0.26% | 5.7만 |
|---|
| 2026.03.04 | ₩48,353 | ₩49,734 | ₩48,353 | ₩49,345 | +2.05% | 8.9만 |
|---|
| 2026.03.03 | ₩46,918 | ₩48,085 | ₩46,449 | ₩47,830 | +1.94% | 8.6만 |
|---|
| 2026.03.02 | ₩47,320 | ₩48,983 | ₩47,320 | ₩48,755 | +3.03% | 12.4만 |
|---|
| 2026.02.27 | ₩47,870 | ₩48,567 | ₩47,857 | ₩48,567 | +1.46% | 9.6만 |
|---|
| 2026.02.26 | ₩48,621 | ₩48,916 | ₩47,917 | ₩48,487 | -0.28% | 6만 |
|---|
| 2026.02.25 | ₩48,071 | ₩49,104 | ₩48,058 | ₩48,943 | +1.81% | 10.4만 |
|---|
| 2026.02.24 | ₩46,610 | ₩47,521 | ₩46,315 | ₩47,320 | +1.52% | 11.5만 |
|---|
| 2026.02.23 | ₩47,736 | ₩48,031 | ₩46,918 | ₩47,133 | -1.26% | 13만 |
|---|
| 2026.02.20 | ₩47,589 | ₩48,889 | ₩47,589 | ₩48,433 | +1.78% | 10.7만 |
|---|
| 2026.02.19 | ₩47,816 | ₩48,205 | ₩47,656 | ₩47,977 | +0.34% | 10.3만 |
|---|
| 2026.02.18 | ₩47,924 | ₩48,802 | ₩47,870 | ₩48,246 | +0.67% | 10.9만 |
|---|
| 2026.02.17 | ₩47,816 | ₩48,588 | ₩47,213 | ₩48,179 | +0.76% | 15.5만 |
|---|
| 2026.02.13 | ₩47,602 | ₩48,728 | ₩47,508 | ₩48,299 | +1.46% | 11.3만 |
|---|
| 2026.02.12 | ₩49,318 | ₩49,359 | ₩47,589 | ₩47,642 | -3.40% | 17.4만 |
|---|
| 2026.02.11 | ₩50,136 | ₩50,136 | ₩48,755 | ₩49,064 | -2.14% | 19.9만 |
|---|
| 2026.02.10 | ₩50,337 | ₩50,820 | ₩49,855 | ₩49,855 | -0.96% | 9.7만 |
|---|
| 2026.02.09 | ₩49,694 | ₩51,035 | ₩49,540 | ₩50,431 | +1.48% | 21.3만 |
|---|
| 2026.02.06 | ₩48,165 | ₩50,163 | ₩48,165 | ₩49,922 | +3.65% | 28.8만 |
|---|
| 2026.02.05 | ₩48,326 | ₩48,862 | ₩47,488 | ₩47,575 | -1.55% | 52.9만 |
|---|
| 2026.02.04 | ₩50,445 | ₩50,445 | ₩48,541 | ₩48,983 | -2.90% | 47만 |
|---|
| 2026.02.03 | ₩52,416 | ₩52,536 | ₩50,364 | ₩51,196 | -2.33% | 41.3만 |
|---|
| 2026.02.02 | ₩52,402 | ₩53,033 | ₩52,282 | ₩52,349 | -0.10% | 38.3만 |
|---|
| 2026.01.30 | ₩52,966 | ₩53,448 | ₩52,510 | ₩52,738 | -0.43% | 30.5만 |
|---|
| 2026.01.29 | ₩54,427 | ₩54,494 | ₩52,362 | ₩53,448 | -1.80% | 44.4만 |
|---|
| 2026.01.28 | ₩54,950 | ₩55,178 | ₩54,179 | ₩54,199 | -1.37% | 43.6만 |
|---|
| 2026.01.27 | ₩54,977 | ₩55,077 | ₩54,522 | ₩54,628 | -0.63% | 26.3만 |
|---|
| 2026.01.26 | ₩55,714 | ₩56,087 | ₩55,607 | ₩55,647 | -0.12% | 27.9만 |
|---|
| 2026.01.23 | ₩55,728 | ₩56,418 | ₩55,533 | ₩55,956 | +0.41% | 17.7만 |
|---|
| 2026.01.22 | ₩55,795 | ₩56,023 | ₩55,634 | ₩55,674 | -0.22% | 20.9만 |
|---|
| 2026.01.21 | ₩54,333 | ₩55,688 | ₩54,159 | ₩55,017 | +1.26% | 41.4만 |
|---|
| 2026.01.20 | ₩54,668 | ₩55,553 | ₩54,508 | ₩54,508 | -0.29% | 57.9만 |
|---|
| 2026.01.16 | ₩56,532 | ₩56,626 | ₩55,810 | ₩56,009 | -0.93% | 28.8만 |
|---|
| 2026.01.15 | ₩57,176 | ₩57,243 | ₩56,278 | ₩56,278 | -1.57% | 22.7만 |
|---|
| 2026.01.14 | ₩57,149 | ₩57,305 | ₩56,358 | ₩56,747 | -0.70% | 21.9만 |
|---|
| 2026.01.13 | ₩56,881 | ₩57,344 | ₩56,573 | ₩57,149 | +0.47% | 33.2만 |
|---|
| 2026.01.12 | ₩56,237 | ₩57,484 | ₩56,237 | ₩57,256 | +1.81% | 36.2만 |
|---|
| 2026.01.09 | ₩56,720 | ₩56,792 | ₩55,889 | ₩56,465 | -0.45% | 34만 |
|---|
| 2026.01.08 | ₩56,573 | ₩57,015 | ₩56,184 | ₩56,988 | +0.73% | 31.2만 |
|---|
| 2026.01.07 | ₩56,921 | ₩57,256 | ₩56,599 | ₩56,599 | -0.57% | 24.5만 |
|---|
| 2026.01.06 | ₩57,337 | ₩57,391 | ₩56,693 | ₩56,955 | -0.67% | 28.8만 |
|---|
| 2026.01.05 | ₩57,538 | ₩57,967 | ₩57,437 | ₩57,538 | 0.00% | 28.3만 |
|---|
| 2026.01.02 | ₩57,069 | ₩57,444 | ₩56,385 | ₩56,599 | -0.82% | 37.5만 |
|---|
| 2025.12.31 | ₩56,720 | ₩57,035 | ₩56,130 | ₩56,130 | -1.04% | 59.2만 |
|---|
| 2025.12.30 | ₩57,028 | ₩57,417 | ₩56,868 | ₩56,868 | -0.28% | 63.4만 |
|---|
| 2025.12.29 | ₩57,471 | ₩57,994 | ₩57,377 | ₩57,471 | 0.00% | 42.6만 |
|---|
| 2025.12.26 | ₩58,222 | ₩58,343 | ₩57,940 | ₩57,981 | -0.41% | 36.2만 |
|---|
| 2025.12.24 | ₩58,101 | ₩58,339 | ₩57,981 | ₩58,195 | +0.16% | 24.1만 |
|---|
| 2025.12.23 | ₩57,793 | ₩58,195 | ₩57,578 | ₩58,101 | +0.53% | 44만 |
|---|
| 2025.12.22 | ₩59,187 | ₩59,228 | ₩58,664 | ₩58,678 | -0.86% | 31.7만 |
|---|
| 2025.12.19 | ₩58,007 | ₩58,624 | ₩57,793 | ₩58,530 | +0.90% | 22.7만 |
|---|
| 2025.12.18 | ₩57,913 | ₩58,369 | ₩57,294 | ₩57,323 | -1.02% | 34만 |
|---|
| 2025.12.17 | ₩58,772 | ₩58,933 | ₩56,599 | ₩56,599 | -3.70% | 54.3만 |
|---|
| 2025.12.16 | ₩57,820 | ₩58,718 | ₩57,753 | ₩58,597 | +1.35% | 36.7만 |
|---|
| 2025.12.15 | ₩60,287 | ₩60,347 | ₩58,611 | ₩58,611 | -2.78% | 51.4만 |
|---|
| 2025.12.12 | ₩61,225 | ₩61,779 | ₩59,590 | ₩60,448 | -1.27% | 35.2만 |
|---|
| 2025.12.11 | ₩61,775 | ₩61,775 | ₩60,501 | ₩61,681 | -0.15% | 37.6만 |
|---|
| 2025.12.10 | ₩62,580 | ₩62,888 | ₩62,017 | ₩62,365 | -0.34% | 28.6만 |
|---|
| 2025.12.09 | ₩62,338 | ₩63,219 | ₩62,023 | ₩62,660 | +0.52% | 33.1만 |
|---|
| 2025.12.08 | ₩63,626 | ₩63,808 | ₩63,009 | ₩63,599 | -0.04% | 53.3만 |
|---|
| 2025.12.05 | ₩63,264 | ₩63,974 | ₩62,405 | ₩63,197 | -0.11% | 26.3만 |
|---|
| 2025.12.04 | ₩63,505 | ₩63,639 | ₩62,875 | ₩63,451 | -0.08% | 27.1만 |
|---|
| 2025.12.03 | ₩62,473 | ₩63,529 | ₩62,338 | ₩63,358 | +1.42% | 22.3만 |
|---|
| 2025.12.02 | ₩62,593 | ₩63,317 | ₩62,215 | ₩62,674 | +0.13% | 33.9만 |
|---|
| 2025.12.01 | ₩62,312 | ₩62,754 | ₩61,722 | ₩62,620 | +0.49% | 45.1만 |
|---|
| 2025.11.28 | ₩62,848 | ₩63,358 | ₩62,808 | ₩63,358 | +0.81% | 20.1만 |
|---|
| 2025.11.26 | ₩61,668 | ₩62,714 | ₩61,534 | ₩62,607 | +1.52% | 37.2만 |
|---|
| 2025.11.25 | ₩60,904 | ₩61,199 | ₩59,563 | ₩61,199 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩60,166 | ₩62,017 | ₩60,032 | ₩62,017 | +3.08% | 42.5만 |
|---|
| 2025.11.21 | ₩59,415 | ₩60,381 | ₩57,913 | ₩59,214 | -0.34% | 67.9만 |
|---|
| 2025.11.20 | ₩63,733 | ₩63,840 | ₩59,174 | ₩59,268 | -7.01% | 100.2만 |
|---|
| 2025.11.19 | ₩61,815 | ₩63,076 | ₩60,837 | ₩61,748 | -0.11% | 72.7만 |
|---|
| 2025.11.18 | ₩62,017 | ₩62,955 | ₩61,145 | ₩62,070 | +0.09% | 73.9만 |
|---|
| 2025.11.17 | ₩63,720 | ₩64,900 | ₩62,580 | ₩63,425 | -0.46% | 105.4만 |
|---|
| 2025.11.14 | ₩62,687 | ₩65,449 | ₩62,285 | ₩64,377 | +2.70% | 86.5만 |
|---|
| 2025.11.13 | ₩66,710 | ₩66,857 | ₩64,259 | ₩64,819 | -2.83% | 104.1만 |
|---|
| 2025.11.12 | ₩68,386 | ₩68,399 | ₩66,777 | ₩67,702 | -1.00% | 48.1만 |
|---|
| 2025.11.11 | ₩68,453 | ₩68,828 | ₩67,964 | ₩68,319 | -0.20% | 58.2만 |
|---|
| 2025.11.10 | ₩68,788 | ₩69,432 | ₩68,386 | ₩69,298 | +0.74% | 84.6만 |
|---|
| 2025.11.07 | ₩66,039 | ₩66,978 | ₩64,578 | ₩66,938 | +1.36% | 103.8만 |
|---|
| 2025.11.06 | ₩69,713 | ₩69,727 | ₩66,710 | ₩67,045 | -3.83% | 126.6만 |
|---|
| 2025.11.05 | ₩69,016 | ₩70,263 | ₩68,405 | ₩70,035 | +1.48% | 72.3만 |
|---|
| 2025.11.04 | ₩69,888 | ₩70,665 | ₩68,788 | ₩68,936 | -1.36% | 125.2만 |
|---|
| 2025.11.03 | ₩73,079 | ₩73,079 | ₩72,060 | ₩72,435 | -0.88% | 133.5만 |
|---|
| 2025.10.31 | ₩72,797 | ₩73,267 | ₩71,886 | ₩72,221 | -0.79% | 69.1만 |
|---|
| 2025.10.30 | ₩72,315 | ₩72,315 | ₩70,572 | ₩70,706 | -2.23% | 100만 |
|---|
| 2025.10.29 | ₩73,253 | ₩73,535 | ₩72,275 | ₩73,347 | +0.13% | 71.1만 |
|---|
| 2025.10.28 | ₩72,932 | ₩73,133 | ₩72,422 | ₩72,677 | -0.35% | 64.4만 |
|---|
| 2025.10.27 | ₩72,999 | ₩73,495 | ₩72,570 | ₩73,280 | +0.39% | 106.8만 |
|---|
| 2025.10.24 | ₩70,880 | ₩71,537 | ₩70,558 | ₩71,443 | +0.79% | 67.4만 |
|---|
| 2025.10.23 | ₩68,788 | ₩70,008 | ₩68,440 | ₩69,861 | +1.56% | 84.7만 |
|---|
| 2025.10.22 | ₩70,156 | ₩70,189 | ₩67,380 | ₩68,667 | -2.12% | 129.3만 |
|---|
| 2025.10.21 | ₩71,269 | ₩71,336 | ₩70,437 | ₩70,800 | -0.66% | 81.5만 |
|---|
| 2025.10.20 | ₩71,430 | ₩72,608 | ₩71,336 | ₩72,234 | +1.13% | 105.8만 |
|---|
| 2025.10.17 | ₩69,727 | ₩70,826 | ₩69,023 | ₩70,612 | +1.27% | 83.8만 |
|---|
| 2025.10.16 | ₩71,322 | ₩71,872 | ₩69,637 | ₩70,062 | -1.77% | 63.3만 |
|---|
| 2025.10.15 | ₩71,416 | ₩71,872 | ₩69,955 | ₩71,001 | -0.58% | 55.7만 |
|---|
| 2025.10.14 | ₩69,861 | ₩71,376 | ₩68,976 | ₩70,317 | +0.65% | 63.4만 |
|---|
| 2025.10.13 | ₩72,502 | ₩72,637 | ₩71,430 | ₩72,543 | +0.06% | 85.6만 |
|---|
| 2025.10.10 | ₩75,064 | ₩75,372 | ₩70,719 | ₩70,746 | -5.75% | 131만 |
|---|