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 | ₩24,652 | ₩25,080 | ₩24,492 | ₩24,652 | 0.00% | 19.1만 |
| 2026.10.08 | ₩23,985 | ₩24,092 | ₩23,571 | ₩24,065 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,359 | ₩24,546 | ₩24,038 | ₩24,278 | -0.33% | 14만 |
| 2026.10.06 | ₩24,652 | ₩24,706 | ₩24,385 | ₩24,506 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,691 | ₩24,572 | ₩23,330 | ₩24,345 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,210 | ₩24,252 | ₩23,210 | ₩23,971 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,850 | ₩23,105 | ₩22,689 | ₩22,703 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,609 | ₩22,763 | ₩22,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,716 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,090 | ₩23,090 | ₩22,542 | ₩22,636 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,838 | ₩23,851 | ₩22,943 | ₩22,983 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,420 | ₩25,420 | ₩23,971 | ₩24,332 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,706 | ₩25,120 | ₩24,626 | ₩24,799 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩24,973 | ₩25,427 | ₩24,759 | ₩24,946 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,786 | ₩24,944 | ₩24,465 | ₩24,873 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,238 | ₩24,773 | ₩24,238 | ₩24,532 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,225 | ₩24,439 | ₩23,718 | ₩23,918 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,278 | ₩24,706 | ₩23,985 | ₩24,153 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,517 | ₩24,005 | ₩23,264 | ₩23,504 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,464 | ₩23,776 | ₩23,170 | ₩23,370 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,571 | ₩24,198 | ₩23,451 | ₩23,571 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,158 | ₩24,439 | ₩24,011 | ₩24,225 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,864 | ₩24,559 | ₩23,744 | ₩24,118 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,492 | ₩25,000 | ₩24,439 | ₩24,439 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,571 | ₩24,586 | ₩23,544 | ₩24,506 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,198 | ₩24,317 | ₩23,344 | ₩23,491 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,412 | ₩25,881 | ₩24,412 | ₩25,374 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩24,011 | ₩24,011 | ₩23,237 | ₩23,798 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,051 | ₩24,078 | ₩23,504 | ₩23,758 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,956 | ₩24,706 | ₩22,956 | ₩24,626 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,038 | ₩24,158 | ₩23,143 | ₩23,451 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,157 | ₩23,985 | ₩23,157 | ₩23,945 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,197 | ₩23,617 | ₩22,956 | ₩23,157 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,464 | ₩23,971 | ₩23,464 | ₩23,584 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,499 | ₩24,559 | ₩23,424 | ₩23,504 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,771 | ₩25,106 | ₩23,557 | ₩24,839 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,410 | ₩23,479 | ₩22,904 | ₩23,451 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,870 | ₩23,905 | ₩22,703 | ₩23,891 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,409 | ₩22,983 | ₩22,262 | ₩22,703 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,063 | ₩23,290 | ₩22,769 | ₩22,970 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,384 | ₩24,105 | ₩22,863 | ₩23,370 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,155 | ₩23,317 | ₩22,035 | ₩23,250 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,876 | ₩22,876 | ₩21,915 | ₩22,182 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,609 | ₩22,850 | ₩22,462 | ₩22,663 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,202 | ₩22,542 | ₩22,202 | ₩22,449 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩22,008 | ₩22,870 | ₩21,941 | ₩22,516 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,608 | ₩22,022 | ₩21,467 | ₩21,728 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,048 | ₩22,355 | ₩21,648 | ₩21,915 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,155 | ₩22,556 | ₩21,875 | ₩22,422 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩20,993 | ₩22,148 | ₩20,993 | ₩21,908 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,047 | ₩21,487 | ₩20,432 | ₩21,180 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,539 | ₩21,112 | ₩20,406 | ₩20,940 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,780 | ₩20,900 | ₩20,058 | ₩20,072 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,673 | ₩21,100 | ₩20,312 | ₩20,806 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,487 | ₩21,614 | ₩20,646 | ₩20,967 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,182 | ₩22,195 | ₩20,973 | ₩21,434 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,958 | ₩23,958 | ₩21,768 | ₩22,048 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,909 | ₩27,230 | ₩26,702 | ₩26,776 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,455 | ₩27,577 | ₩26,455 | ₩27,230 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,711 | ₩27,791 | ₩26,375 | ₩26,375 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,791 | ₩28,044 | ₩27,350 | ₩27,671 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,766 | ₩28,926 | ₩28,098 | ₩28,525 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,326 | ₩29,901 | ₩28,592 | ₩28,902 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,300 | ₩29,513 | ₩28,946 | ₩29,019 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,847 | ₩29,861 | ₩28,673 | ₩28,886 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,568 | ₩30,836 | ₩30,048 | ₩30,315 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,126 | ₩30,381 | ₩28,899 | ₩30,301 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,594 | ₩29,594 | ₩28,846 | ₩29,206 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,156 | ₩31,343 | ₩29,914 | ₩29,981 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,540 | ₩31,463 | ₩28,886 | ₩31,463 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,345 | ₩32,598 | ₩28,979 | ₩29,300 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,704 | ₩32,772 | ₩31,543 | ₩32,131 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,408 | ₩32,051 | ₩30,355 | ₩31,730 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,231 | ₩31,036 | ₩28,141 | ₩31,009 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,470 | ₩29,053 | ₩27,457 | ₩28,405 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,884 | ₩28,165 | ₩27,644 | ₩27,884 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,445 | ₩28,806 | ₩27,777 | ₩27,964 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,594 | ₩29,634 | ₩28,392 | ₩28,525 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,700 | ₩31,410 | ₩29,700 | ₩30,715 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,515 | ₩30,675 | ₩29,218 | ₩30,635 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,729 | ₩31,063 | ₩30,048 | ₩30,248 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,929 | ₩31,730 | ₩30,689 | ₩31,009 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,664 | ₩31,944 | ₩31,276 | ₩31,610 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,755 | ₩31,356 | ₩29,580 | ₩31,290 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,647 | ₩30,715 | ₩29,046 | ₩30,715 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,927 | ₩30,402 | ₩28,969 | ₩29,073 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,837 | ₩32,465 | ₩29,393 | ₩30,502 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,408 | ₩31,917 | ₩30,315 | ₩31,623 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,026 | ₩33,493 | ₩30,088 | ₩30,341 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,106 | ₩33,640 | ₩32,812 | ₩32,879 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩32,999 | ₩34,348 | ₩32,678 | ₩33,373 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩32,986 | ₩33,433 | ₩32,505 | ₩33,433 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,800 | ₩33,880 | ₩32,638 | ₩32,678 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,363 | ₩35,363 | ₩34,201 | ₩34,949 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,136 | ₩35,657 | ₩35,002 | ₩35,470 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,523 | ₩35,830 | ₩34,901 | ₩35,416 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,415 | ₩34,802 | ₩34,054 | ₩34,708 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩34,001 | ₩34,802 | ₩33,787 | ₩34,274 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,940 | ₩34,254 | ₩33,092 | ₩33,573 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,585 | ₩33,533 | ₩32,518 | ₩33,533 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,037 | ₩32,291 | ₩31,223 | ₩32,211 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,667 | ₩33,787 | ₩32,358 | ₩32,825 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,576 | ₩35,602 | ₩34,334 | ₩34,415 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,872 | ₩37,219 | ₩36,284 | ₩36,498 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,750 | ₩37,406 | ₩35,162 | ₩36,605 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,257 | ₩36,772 | ₩34,415 | ₩35,443 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,348 | ₩36,992 | ₩33,867 | ₩36,605 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,094 | ₩35,590 | ₩34,094 | ₩35,309 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,226 | ₩34,054 | ₩32,852 | ₩33,733 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,343 | ₩32,732 | ₩31,116 | ₩32,411 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,198 | ₩32,772 | ₩31,550 | ₩31,597 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,583 | ₩32,102 | ₩31,183 | ₩31,824 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,076 | ₩32,471 | ₩30,809 | ₩31,917 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,208 | ₩31,236 | ₩29,740 | ₩30,969 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,381 | ₩30,448 | ₩29,901 | ₩30,181 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,261 | ₩31,049 | ₩30,235 | ₩30,448 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,128 | ₩30,889 | ₩29,340 | ₩30,675 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,675 | ₩31,495 | ₩30,355 | ₩30,902 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,782 | ₩31,704 | ₩30,088 | ₩30,555 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,944 | ₩32,478 | ₩31,784 | ₩31,957 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,638 | ₩32,638 | ₩31,817 | ₩31,837 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,466 | ₩33,774 | ₩32,098 | ₩32,505 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩32,999 | ₩34,341 | ₩32,698 | ₩33,506 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,759 | ₩32,772 | ₩31,734 | ₩32,425 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,221 | ₩32,919 | ₩29,981 | ₩32,692 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,286 | ₩30,268 | ₩29,126 | ₩29,994 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,525 | ₩29,238 | ₩28,365 | ₩28,886 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,458 | ₩28,832 | ₩28,138 | ₩28,712 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,138 | ₩28,739 | ₩27,610 | ₩28,405 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,221 | ₩30,301 | ₩27,911 | ₩28,165 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,592 | ₩28,619 | ₩27,617 | ₩28,499 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,168 | ₩30,609 | ₩28,539 | ₩29,180 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,595 | ₩31,103 | ₩30,048 | ₩30,141 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,051 | ₩32,445 | ₩31,557 | ₩32,305 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,275 | ₩31,450 | ₩30,248 | ₩31,330 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,689 | ₩30,809 | ₩29,353 | ₩29,687 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,276 | ₩31,276 | ₩30,288 | ₩30,528 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,598 | ₩32,772 | ₩31,577 | ₩31,650 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,373 | ₩33,987 | ₩32,905 | ₩33,012 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,118 | ₩33,119 | ₩32,118 | ₩32,652 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,623 | ₩32,932 | ₩31,623 | ₩32,451 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,785 | ₩32,785 | ₩31,103 | ₩31,477 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,547 | ₩33,547 | ₩32,586 | ₩32,719 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,775 | ₩35,122 | ₩34,001 | ₩34,054 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,428 | ₩34,788 | ₩34,134 | ₩34,682 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,334 | ₩35,189 | ₩34,228 | ₩34,321 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,029 | ₩35,102 | ₩34,094 | ₩34,254 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,763 | ₩35,790 | ₩34,581 | ₩34,628 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,363 | ₩36,778 | ₩35,363 | ₩35,977 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,296 | ₩35,803 | ₩34,962 | ₩35,015 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩34,014 | ₩35,189 | ₩33,213 | ₩34,962 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,296 | ₩35,603 | ₩34,895 | ₩35,069 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,630 | ₩36,284 | ₩35,389 | ₩36,010 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,176 | ₩36,304 | ₩34,882 | ₩36,057 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,842 | ₩35,015 | ₩33,920 | ₩34,668 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,468 | ₩35,897 | ₩34,233 | ₩35,803 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,164 | ₩36,518 | ₩35,590 | ₩36,084 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,433 | ₩37,666 | ₩36,257 | ₩36,671 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩37,019 | ₩37,833 | ₩37,019 | ₩37,660 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,683 | ₩36,912 | ₩35,636 | ₩36,805 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,578 | ₩36,578 | ₩35,136 | ₩35,683 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,072 | ₩37,700 | ₩36,845 | ₩37,393 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩37,019 | ₩37,793 | ₩36,605 | ₩37,393 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,399 | ₩37,967 | ₩37,259 | ₩37,366 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,606 | ₩37,606 | ₩36,231 | ₩37,272 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,100 | ₩39,035 | ₩37,646 | ₩38,354 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,796 | ₩40,369 | ₩38,020 | ₩38,274 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,609 | ₩40,464 | ₩38,741 | ₩39,516 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,474 | ₩39,396 | ₩38,421 | ₩39,209 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,713 | ₩38,768 | ₩37,326 | ₩38,341 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,725 | ₩38,381 | ₩36,484 | ₩37,960 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,431 | ₩36,925 | ₩35,349 | ₩36,338 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,075 | ₩39,409 | ₩36,658 | ₩37,386 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,569 | ₩39,930 | ₩38,274 | ₩39,155 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,075 | ₩39,755 | ₩38,408 | ₩39,169 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,064 | ₩41,666 | ₩39,756 | ₩40,638 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,532 | ₩41,655 | ₩38,848 | ₩39,055 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,798 | ₩41,506 | ₩40,631 | ₩40,771 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,559 | ₩41,559 | ₩40,678 | ₩40,705 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,427 | ₩42,427 | ₩41,119 | ₩41,185 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,801 | ₩43,469 | ₩42,587 | ₩43,202 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,466 | ₩43,155 | ₩41,265 | ₩43,068 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,077 | ₩41,866 | ₩39,756 | ₩41,159 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩41,012 | ₩41,012 | ₩39,529 | ₩39,723 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,507 | ₩43,229 | ₩42,053 | ₩42,334 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,788 | ₩43,148 | ₩42,314 | ₩42,320 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩43,015 | ₩43,082 | ₩41,800 | ₩42,534 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,910 | ₩43,923 | ₩43,015 | ₩43,309 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,614 | ₩44,257 | ₩42,403 | ₩43,602 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,427 | ₩43,843 | ₩41,666 | ₩43,429 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,426 | ₩42,467 | ₩41,132 | ₩42,320 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,347 | ₩42,614 | ₩41,866 | ₩41,866 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,723 | ₩43,789 | ₩41,546 | ₩42,053 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,629 | ₩44,871 | ₩43,441 | ₩44,217 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,392 | ₩45,525 | ₩42,841 | ₩43,188 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,245 | ₩45,325 | ₩44,551 | ₩44,564 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,060 | ₩46,167 | ₩45,118 | ₩45,165 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,767 | ₩46,914 | ₩45,753 | ₩45,753 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,679 | ₩49,959 | ₩48,150 | ₩48,357 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,826 | ₩50,164 | ₩48,557 | ₩49,478 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,133 | ₩50,213 | ₩49,305 | ₩49,585 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,106 | ₩51,227 | ₩49,625 | ₩49,959 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,680 | ₩50,767 | ₩48,958 | ₩49,612 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,398 | ₩50,907 | ₩48,784 | ₩50,066 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,453 | ₩51,415 | ₩47,956 | ₩47,956 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,490 | ₩50,961 | ₩47,863 | ₩50,760 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩47,983 | ₩49,772 | ₩47,983 | ₩49,024 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,273 | ₩48,116 | ₩45,505 | ₩47,635 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,474 | ₩46,494 | ₩45,320 | ₩46,207 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,046 | ₩47,342 | ₩45,779 | ₩46,714 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩45,018 | ₩46,836 | ₩44,871 | ₩45,980 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,207 | ₩46,474 | ₩44,791 | ₩45,192 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,622 | ₩48,330 | ₩47,408 | ₩47,863 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,235 | ₩47,863 | ₩46,674 | ₩47,822 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,098 | ₩46,954 | ₩45,098 | ₩46,901 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩44,978 | ₩45,539 | ₩43,741 | ₩44,671 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,217 | ₩45,031 | ₩44,083 | ₩44,803 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,925 | ₩45,566 | ₩44,804 | ₩45,278 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,564 | ₩44,898 | ₩43,576 | ₩44,884 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,349 | ₩44,023 | ₩42,262 | ₩43,950 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,826 | ₩44,190 | ₩41,679 | ₩43,709 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,093 | ₩42,307 | ₩39,943 | ₩40,731 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,883 | ₩45,646 | ₩41,319 | ₩41,386 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,721 | ₩43,442 | ₩41,766 | ₩42,521 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,721 | ₩43,050 | ₩41,164 | ₩42,160 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,826 | ₩44,991 | ₩41,813 | ₩43,068 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,544 | ₩44,016 | ₩40,264 | ₩42,935 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,432 | ₩45,575 | ₩42,067 | ₩42,694 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩48,009 | ₩48,009 | ₩45,921 | ₩46,467 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,676 | ₩47,983 | ₩46,741 | ₩47,595 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,729 | ₩48,938 | ₩46,874 | ₩48,330 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,223 | ₩48,223 | ₩46,113 | ₩47,181 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,562 | ₩52,113 | ₩47,929 | ₩49,398 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,213 | ₩52,056 | ₩48,731 | ₩51,508 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,614 | ₩51,188 | ₩49,064 | ₩49,131 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,747 | ₩53,004 | ₩50,400 | ₩52,270 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,106 | ₩51,534 | ₩49,712 | ₩51,321 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,734 | ₩51,227 | ₩49,145 | ₩49,225 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,243 | ₩52,523 | ₩50,907 | ₩52,083 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩51,001 | ₩52,750 | ₩50,660 | ₩51,989 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,225 | ₩51,862 | ₩49,078 | ₩50,854 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,321 | ₩51,856 | ₩49,011 | ₩49,438 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,716 | ₩51,654 | ₩46,767 | ₩51,535 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,841 | ₩51,014 | ₩48,824 | ₩50,153 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,188 | ₩51,602 | ₩50,714 | ₩50,734 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,148 | ₩51,695 | ₩50,507 | ₩51,388 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩48,998 | ₩51,361 | ₩48,984 | ₩51,094 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,467 | ₩51,081 | ₩48,624 | ₩49,585 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,360 | ₩51,308 | ₩49,318 | ₩50,440 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,385 | ₩50,440 | ₩48,210 | ₩49,812 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,705 | ₩51,709 | ₩49,412 | ₩51,655 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩51,936 | ₩52,764 | ₩48,290 | ₩48,584 | -6.45% | 46.4만 |
|---|