시장 데이터를 불러오는 중
전체 종목
Roundhill TSLA WeeklyPay ETF 과거 주가
Roundhill TSLA WeeklyPay ETF · TSLW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill TSLA WeeklyPay ETF · TSLW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,737 | ₩25,166 | ₩24,576 | ₩24,737 | 0.00% | 19.1만 |
| 2026.10.08 | ₩24,067 | ₩24,174 | ₩23,651 | ₩24,147 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,442 | ₩24,630 | ₩24,120 | ₩24,362 | -0.33% | 14만 |
| 2026.10.06 | ₩24,737 | ₩24,790 | ₩24,469 | ₩24,589 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,772 | ₩24,656 | ₩23,410 | ₩24,429 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,290 | ₩24,335 | ₩23,290 | ₩24,053 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,928 | ₩23,184 | ₩22,767 | ₩22,780 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,687 | ₩22,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,794 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,169 | ₩23,169 | ₩22,620 | ₩22,713 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,919 | ₩23,933 | ₩23,022 | ₩23,062 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,507 | ₩25,507 | ₩24,053 | ₩24,415 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,790 | ₩25,206 | ₩24,710 | ₩24,884 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩25,058 | ₩25,514 | ₩24,844 | ₩25,032 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,871 | ₩25,029 | ₩24,549 | ₩24,958 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,321 | ₩24,857 | ₩24,321 | ₩24,616 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,308 | ₩24,522 | ₩23,799 | ₩24,000 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,362 | ₩24,790 | ₩24,067 | ₩24,236 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,598 | ₩24,087 | ₩23,343 | ₩23,584 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,544 | ₩23,858 | ₩23,249 | ₩23,450 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,651 | ₩24,281 | ₩23,531 | ₩23,651 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,241 | ₩24,522 | ₩24,094 | ₩24,308 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,946 | ₩24,643 | ₩23,826 | ₩24,201 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,576 | ₩25,085 | ₩24,522 | ₩24,522 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,651 | ₩24,670 | ₩23,625 | ₩24,589 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,281 | ₩24,400 | ₩23,424 | ₩23,571 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,496 | ₩25,970 | ₩24,496 | ₩25,460 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩24,094 | ₩24,094 | ₩23,316 | ₩23,879 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,134 | ₩24,161 | ₩23,584 | ₩23,839 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩23,035 | ₩24,790 | ₩23,035 | ₩24,710 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,120 | ₩24,241 | ₩23,223 | ₩23,531 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,236 | ₩24,067 | ₩23,236 | ₩24,027 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,276 | ₩23,698 | ₩23,035 | ₩23,236 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,544 | ₩24,053 | ₩23,544 | ₩23,665 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,583 | ₩24,643 | ₩23,504 | ₩23,584 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,852 | ₩25,192 | ₩23,638 | ₩24,924 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,491 | ₩23,559 | ₩22,983 | ₩23,531 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,948 | ₩23,986 | ₩22,780 | ₩23,973 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,486 | ₩23,062 | ₩22,338 | ₩22,780 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,142 | ₩23,370 | ₩22,847 | ₩23,048 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,464 | ₩24,187 | ₩22,941 | ₩23,450 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,231 | ₩23,397 | ₩22,110 | ₩23,330 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,955 | ₩22,955 | ₩21,990 | ₩22,258 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,687 | ₩22,928 | ₩22,539 | ₩22,740 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,278 | ₩22,620 | ₩22,278 | ₩22,526 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩22,084 | ₩22,948 | ₩22,017 | ₩22,593 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,682 | ₩22,097 | ₩21,541 | ₩21,802 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,124 | ₩22,432 | ₩21,722 | ₩21,990 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,231 | ₩22,633 | ₩21,950 | ₩22,499 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩21,065 | ₩22,224 | ₩21,065 | ₩21,983 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,119 | ₩21,561 | ₩20,502 | ₩21,253 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,610 | ₩21,184 | ₩20,476 | ₩21,012 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,851 | ₩20,971 | ₩20,127 | ₩20,141 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,744 | ₩21,172 | ₩20,382 | ₩20,878 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,561 | ₩21,688 | ₩20,717 | ₩21,038 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,258 | ₩22,271 | ₩21,045 | ₩21,507 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩24,040 | ₩24,040 | ₩21,842 | ₩22,124 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩27,001 | ₩27,323 | ₩26,794 | ₩26,867 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,546 | ₩27,671 | ₩26,546 | ₩27,323 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,805 | ₩27,886 | ₩26,465 | ₩26,465 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,886 | ₩28,140 | ₩27,444 | ₩27,765 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,864 | ₩29,025 | ₩28,194 | ₩28,623 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,427 | ₩30,003 | ₩28,690 | ₩29,001 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,400 | ₩29,614 | ₩29,045 | ₩29,119 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,949 | ₩29,963 | ₩28,772 | ₩28,985 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,673 | ₩30,941 | ₩30,150 | ₩30,418 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,226 | ₩30,485 | ₩28,998 | ₩30,405 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,695 | ₩29,695 | ₩28,944 | ₩29,306 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,263 | ₩31,450 | ₩30,016 | ₩30,083 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,641 | ₩31,571 | ₩28,985 | ₩31,571 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,455 | ₩32,710 | ₩29,078 | ₩29,400 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,812 | ₩32,884 | ₩31,651 | ₩32,241 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,512 | ₩32,160 | ₩30,459 | ₩31,839 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,328 | ₩31,142 | ₩28,237 | ₩31,115 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,564 | ₩29,152 | ₩27,551 | ₩28,502 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,980 | ₩28,261 | ₩27,738 | ₩27,980 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,542 | ₩28,904 | ₩27,872 | ₩28,060 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,695 | ₩29,735 | ₩28,489 | ₩28,623 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,802 | ₩31,517 | ₩29,802 | ₩30,820 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,619 | ₩30,780 | ₩29,318 | ₩30,740 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,834 | ₩31,169 | ₩30,150 | ₩30,351 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩31,035 | ₩31,839 | ₩30,794 | ₩31,115 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,772 | ₩32,053 | ₩31,383 | ₩31,718 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,861 | ₩31,464 | ₩29,681 | ₩31,397 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,748 | ₩30,820 | ₩29,145 | ₩30,820 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩30,030 | ₩30,506 | ₩29,068 | ₩29,172 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,946 | ₩32,576 | ₩29,494 | ₩30,606 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,512 | ₩32,026 | ₩30,418 | ₩31,732 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,139 | ₩33,608 | ₩30,191 | ₩30,445 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,219 | ₩33,755 | ₩32,924 | ₩32,991 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩33,112 | ₩34,465 | ₩32,790 | ₩33,487 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩33,098 | ₩33,547 | ₩32,616 | ₩33,547 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,916 | ₩33,996 | ₩32,750 | ₩32,790 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,484 | ₩35,484 | ₩34,318 | ₩35,068 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,256 | ₩35,779 | ₩35,122 | ₩35,591 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,645 | ₩35,953 | ₩35,020 | ₩35,537 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,532 | ₩34,921 | ₩34,171 | ₩34,827 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩34,117 | ₩34,921 | ₩33,903 | ₩34,392 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩34,057 | ₩34,372 | ₩33,206 | ₩33,688 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,696 | ₩33,648 | ₩32,629 | ₩33,648 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,147 | ₩32,402 | ₩31,330 | ₩32,321 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,782 | ₩33,903 | ₩32,469 | ₩32,938 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,698 | ₩35,724 | ₩34,452 | ₩34,532 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,998 | ₩37,346 | ₩36,408 | ₩36,623 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,872 | ₩37,534 | ₩35,283 | ₩36,730 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,382 | ₩36,897 | ₩34,532 | ₩35,564 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,465 | ₩37,119 | ₩33,983 | ₩36,730 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,211 | ₩35,712 | ₩34,211 | ₩35,430 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,340 | ₩34,171 | ₩32,964 | ₩33,849 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,450 | ₩32,844 | ₩31,222 | ₩32,522 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,308 | ₩32,884 | ₩31,658 | ₩31,705 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,691 | ₩32,211 | ₩31,289 | ₩31,933 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,182 | ₩32,583 | ₩30,914 | ₩32,026 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,311 | ₩31,343 | ₩29,842 | ₩31,075 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,485 | ₩30,552 | ₩30,003 | ₩30,284 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,365 | ₩31,155 | ₩30,338 | ₩30,552 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,231 | ₩30,995 | ₩29,440 | ₩30,780 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,780 | ₩31,603 | ₩30,459 | ₩31,008 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,887 | ₩31,812 | ₩30,191 | ₩30,660 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩32,053 | ₩32,589 | ₩31,892 | ₩32,067 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,750 | ₩32,750 | ₩31,926 | ₩31,946 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,581 | ₩33,889 | ₩32,207 | ₩32,616 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩33,112 | ₩34,459 | ₩32,810 | ₩33,621 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,871 | ₩32,884 | ₩31,843 | ₩32,536 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,325 | ₩33,031 | ₩30,083 | ₩32,804 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,387 | ₩30,372 | ₩29,226 | ₩30,097 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,623 | ₩29,338 | ₩28,462 | ₩28,985 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,556 | ₩28,931 | ₩28,234 | ₩28,810 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,234 | ₩28,837 | ₩27,705 | ₩28,502 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,325 | ₩30,405 | ₩28,006 | ₩28,261 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,690 | ₩28,717 | ₩27,712 | ₩28,596 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,271 | ₩30,713 | ₩28,636 | ₩29,279 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,700 | ₩31,209 | ₩30,150 | ₩30,244 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,160 | ₩32,556 | ₩31,665 | ₩32,415 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,378 | ₩31,557 | ₩30,351 | ₩31,437 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,794 | ₩30,914 | ₩29,454 | ₩29,789 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,383 | ₩31,383 | ₩30,392 | ₩30,633 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,710 | ₩32,884 | ₩31,685 | ₩31,758 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,487 | ₩34,104 | ₩33,018 | ₩33,125 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,227 | ₩33,232 | ₩32,227 | ₩32,763 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,732 | ₩33,045 | ₩31,732 | ₩32,562 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,897 | ₩32,897 | ₩31,209 | ₩31,584 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,661 | ₩33,661 | ₩32,698 | ₩32,830 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,894 | ₩35,243 | ₩34,117 | ₩34,171 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,546 | ₩34,908 | ₩34,251 | ₩34,800 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,452 | ₩35,310 | ₩34,345 | ₩34,439 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,149 | ₩35,222 | ₩34,211 | ₩34,372 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,886 | ₩35,913 | ₩34,700 | ₩34,747 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,484 | ₩36,904 | ₩35,484 | ₩36,100 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,417 | ₩35,926 | ₩35,082 | ₩35,135 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩34,130 | ₩35,310 | ₩33,326 | ₩35,082 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,417 | ₩35,725 | ₩35,015 | ₩35,189 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,752 | ₩36,408 | ₩35,511 | ₩36,134 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,296 | ₩36,428 | ₩35,001 | ₩36,181 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,961 | ₩35,135 | ₩34,037 | ₩34,787 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,586 | ₩36,020 | ₩34,350 | ₩35,926 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,288 | ₩36,643 | ₩35,712 | ₩36,207 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,561 | ₩37,795 | ₩36,382 | ₩36,797 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩37,145 | ₩37,963 | ₩37,145 | ₩37,789 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,805 | ₩37,038 | ₩35,758 | ₩36,931 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,703 | ₩36,703 | ₩35,256 | ₩35,805 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,199 | ₩37,829 | ₩36,971 | ₩37,521 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩37,145 | ₩37,923 | ₩36,730 | ₩37,521 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,527 | ₩38,097 | ₩37,387 | ₩37,494 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,735 | ₩37,735 | ₩36,355 | ₩37,400 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,231 | ₩39,169 | ₩37,775 | ₩38,485 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,933 | ₩40,507 | ₩38,150 | ₩38,405 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,745 | ₩40,603 | ₩38,874 | ₩39,651 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,606 | ₩39,531 | ₩38,552 | ₩39,343 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,842 | ₩38,901 | ₩37,454 | ₩38,472 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,851 | ₩38,512 | ₩36,609 | ₩38,090 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,556 | ₩37,052 | ₩35,470 | ₩36,462 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,209 | ₩39,544 | ₩36,784 | ₩37,514 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,705 | ₩40,067 | ₩38,405 | ₩39,289 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,209 | ₩39,891 | ₩38,539 | ₩39,303 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,201 | ₩41,809 | ₩39,892 | ₩40,777 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,675 | ₩41,798 | ₩38,981 | ₩39,189 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,938 | ₩41,648 | ₩40,770 | ₩40,911 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,701 | ₩41,701 | ₩40,817 | ₩40,844 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,572 | ₩42,572 | ₩41,259 | ₩41,326 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,948 | ₩43,618 | ₩42,733 | ₩43,350 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,608 | ₩43,303 | ₩41,407 | ₩43,216 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,214 | ₩42,010 | ₩39,892 | ₩41,299 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩41,152 | ₩41,152 | ₩39,665 | ₩39,859 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,653 | ₩43,376 | ₩42,197 | ₩42,479 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,934 | ₩43,296 | ₩42,459 | ₩42,465 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩43,162 | ₩43,229 | ₩41,943 | ₩42,680 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩44,060 | ₩44,073 | ₩43,162 | ₩43,457 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,760 | ₩44,408 | ₩42,548 | ₩43,752 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,572 | ₩43,993 | ₩41,809 | ₩43,577 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,567 | ₩42,613 | ₩41,273 | ₩42,465 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,492 | ₩42,760 | ₩42,010 | ₩42,010 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,872 | ₩43,939 | ₩41,688 | ₩42,197 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,778 | ₩45,025 | ₩43,590 | ₩44,368 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,547 | ₩45,681 | ₩42,988 | ₩43,336 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,400 | ₩45,480 | ₩44,703 | ₩44,716 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,217 | ₩46,324 | ₩45,273 | ₩45,319 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,928 | ₩47,075 | ₩45,909 | ₩45,909 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,849 | ₩50,130 | ₩48,314 | ₩48,522 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,996 | ₩50,335 | ₩48,723 | ₩49,648 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,304 | ₩50,385 | ₩49,474 | ₩49,755 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,278 | ₩51,402 | ₩49,795 | ₩50,130 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,854 | ₩50,941 | ₩49,125 | ₩49,782 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,567 | ₩51,082 | ₩48,951 | ₩50,237 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,626 | ₩51,591 | ₩48,120 | ₩48,120 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,656 | ₩51,135 | ₩48,026 | ₩50,934 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩48,147 | ₩49,943 | ₩48,147 | ₩49,192 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,432 | ₩48,281 | ₩45,661 | ₩47,799 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,633 | ₩46,653 | ₩45,475 | ₩46,365 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,204 | ₩47,504 | ₩45,936 | ₩46,874 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩45,172 | ₩46,996 | ₩45,025 | ₩46,137 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,365 | ₩46,633 | ₩44,944 | ₩45,346 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,785 | ₩48,495 | ₩47,571 | ₩48,026 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,397 | ₩48,026 | ₩46,834 | ₩47,986 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,252 | ₩47,115 | ₩45,252 | ₩47,062 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩45,132 | ₩45,695 | ₩43,891 | ₩44,824 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,368 | ₩45,185 | ₩44,234 | ₩44,956 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩45,078 | ₩45,721 | ₩44,958 | ₩45,433 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,716 | ₩45,051 | ₩43,725 | ₩45,038 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,497 | ₩44,174 | ₩42,406 | ₩44,100 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,969 | ₩44,341 | ₩41,822 | ₩43,859 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,237 | ₩42,452 | ₩40,080 | ₩40,871 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩44,033 | ₩45,802 | ₩41,460 | ₩41,527 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,867 | ₩43,591 | ₩41,909 | ₩42,666 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,867 | ₩43,197 | ₩41,305 | ₩42,304 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,969 | ₩45,145 | ₩41,956 | ₩43,216 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,683 | ₩44,167 | ₩40,402 | ₩43,082 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,587 | ₩45,731 | ₩42,211 | ₩42,840 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩48,174 | ₩48,174 | ₩46,078 | ₩46,626 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,839 | ₩48,147 | ₩46,901 | ₩47,758 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,892 | ₩49,105 | ₩47,035 | ₩48,495 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,388 | ₩48,388 | ₩46,271 | ₩47,343 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,738 | ₩52,292 | ₩48,093 | ₩49,567 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,385 | ₩52,234 | ₩48,897 | ₩51,685 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,787 | ₩51,363 | ₩49,232 | ₩49,299 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,921 | ₩53,185 | ₩50,572 | ₩52,448 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,278 | ₩51,710 | ₩49,882 | ₩51,497 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,907 | ₩51,402 | ₩49,313 | ₩49,393 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,422 | ₩52,703 | ₩51,082 | ₩52,261 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩51,175 | ₩52,931 | ₩50,834 | ₩52,167 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,393 | ₩52,040 | ₩49,246 | ₩51,028 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,497 | ₩52,033 | ₩49,179 | ₩49,608 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,879 | ₩51,831 | ₩46,928 | ₩51,711 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩51,015 | ₩51,189 | ₩48,991 | ₩50,324 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,363 | ₩51,778 | ₩50,887 | ₩50,907 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,323 | ₩51,872 | ₩50,680 | ₩51,564 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩49,165 | ₩51,537 | ₩49,152 | ₩51,269 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,639 | ₩51,256 | ₩48,790 | ₩49,755 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,532 | ₩51,484 | ₩49,487 | ₩50,613 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,554 | ₩50,613 | ₩48,375 | ₩49,983 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,876 | ₩51,886 | ₩49,581 | ₩51,832 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩52,113 | ₩52,944 | ₩48,455 | ₩48,750 | -6.45% | 46.4만 |
|---|