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 | ₩24,642 | ₩25,069 | ₩24,482 | ₩24,642 | 0.00% | 19.1만 |
| 2026.10.08 | ₩23,974 | ₩24,081 | ₩23,561 | ₩24,055 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,348 | ₩24,535 | ₩24,028 | ₩24,268 | -0.33% | 14만 |
| 2026.10.06 | ₩24,642 | ₩24,695 | ₩24,375 | ₩24,495 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,681 | ₩24,562 | ₩23,320 | ₩24,335 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,200 | ₩24,241 | ₩23,200 | ₩23,961 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,840 | ₩23,095 | ₩22,680 | ₩22,693 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,600 | ₩22,753 | ₩22,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,706 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,080 | ₩23,080 | ₩22,533 | ₩22,626 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,828 | ₩23,841 | ₩22,933 | ₩22,973 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,409 | ₩25,409 | ₩23,961 | ₩24,322 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,695 | ₩25,109 | ₩24,615 | ₩24,789 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩24,962 | ₩25,416 | ₩24,749 | ₩24,936 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,775 | ₩24,933 | ₩24,455 | ₩24,862 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,228 | ₩24,762 | ₩24,228 | ₩24,522 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,215 | ₩24,428 | ₩23,707 | ₩23,908 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,268 | ₩24,695 | ₩23,974 | ₩24,143 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,507 | ₩23,994 | ₩23,254 | ₩23,494 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,454 | ₩23,766 | ₩23,160 | ₩23,360 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,561 | ₩24,188 | ₩23,440 | ₩23,561 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,148 | ₩24,428 | ₩24,001 | ₩24,215 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,854 | ₩24,548 | ₩23,734 | ₩24,108 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,482 | ₩24,989 | ₩24,428 | ₩24,428 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,561 | ₩24,575 | ₩23,534 | ₩24,495 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,188 | ₩24,307 | ₩23,334 | ₩23,481 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,402 | ₩25,870 | ₩24,402 | ₩25,363 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩24,001 | ₩24,001 | ₩23,227 | ₩23,788 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,041 | ₩24,068 | ₩23,494 | ₩23,748 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,947 | ₩24,695 | ₩22,947 | ₩24,615 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,028 | ₩24,148 | ₩23,133 | ₩23,440 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,147 | ₩23,974 | ₩23,147 | ₩23,934 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,187 | ₩23,607 | ₩22,947 | ₩23,147 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,454 | ₩23,961 | ₩23,454 | ₩23,574 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,488 | ₩24,548 | ₩23,414 | ₩23,494 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,761 | ₩25,096 | ₩23,547 | ₩24,829 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,400 | ₩23,469 | ₩22,895 | ₩23,440 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,860 | ₩23,894 | ₩22,693 | ₩23,881 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,399 | ₩22,973 | ₩22,252 | ₩22,693 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,053 | ₩23,280 | ₩22,760 | ₩22,960 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,374 | ₩24,095 | ₩22,853 | ₩23,360 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,146 | ₩23,307 | ₩22,026 | ₩23,240 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,866 | ₩22,866 | ₩21,905 | ₩22,172 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,600 | ₩22,840 | ₩22,453 | ₩22,653 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,192 | ₩22,533 | ₩22,192 | ₩22,439 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩21,999 | ₩22,860 | ₩21,932 | ₩22,506 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,598 | ₩22,012 | ₩21,458 | ₩21,718 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,039 | ₩22,346 | ₩21,638 | ₩21,905 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,146 | ₩22,546 | ₩21,865 | ₩22,413 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩20,984 | ₩22,139 | ₩20,984 | ₩21,899 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,038 | ₩21,478 | ₩20,424 | ₩21,171 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,530 | ₩21,103 | ₩20,397 | ₩20,931 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,771 | ₩20,891 | ₩20,050 | ₩20,063 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,664 | ₩21,091 | ₩20,304 | ₩20,797 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,478 | ₩21,605 | ₩20,637 | ₩20,958 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,172 | ₩22,186 | ₩20,964 | ₩21,425 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,948 | ₩23,948 | ₩21,759 | ₩22,039 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,898 | ₩27,218 | ₩26,691 | ₩26,764 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,444 | ₩27,565 | ₩26,444 | ₩27,218 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,699 | ₩27,779 | ₩26,364 | ₩26,364 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,779 | ₩28,032 | ₩27,338 | ₩27,659 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,753 | ₩28,914 | ₩28,086 | ₩28,513 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,314 | ₩29,888 | ₩28,580 | ₩28,889 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,287 | ₩29,501 | ₩28,934 | ₩29,007 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,835 | ₩29,848 | ₩28,661 | ₩28,873 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,555 | ₩30,822 | ₩30,035 | ₩30,302 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,114 | ₩30,369 | ₩28,887 | ₩30,288 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,581 | ₩29,581 | ₩28,833 | ₩29,194 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,143 | ₩31,330 | ₩29,901 | ₩29,968 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,528 | ₩31,450 | ₩28,873 | ₩31,450 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,331 | ₩32,584 | ₩28,967 | ₩29,287 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,690 | ₩32,758 | ₩31,530 | ₩32,117 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,395 | ₩32,037 | ₩30,342 | ₩31,717 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,219 | ₩31,023 | ₩28,129 | ₩30,996 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,458 | ₩29,040 | ₩27,445 | ₩28,393 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,872 | ₩28,153 | ₩27,632 | ₩27,872 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,433 | ₩28,793 | ₩27,766 | ₩27,952 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,581 | ₩29,621 | ₩28,380 | ₩28,513 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,688 | ₩31,396 | ₩29,688 | ₩30,702 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,502 | ₩30,662 | ₩29,206 | ₩30,622 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,716 | ₩31,049 | ₩30,035 | ₩30,235 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,916 | ₩31,717 | ₩30,676 | ₩30,996 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,650 | ₩31,930 | ₩31,263 | ₩31,597 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,742 | ₩31,343 | ₩29,568 | ₩31,276 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,634 | ₩30,702 | ₩29,034 | ₩30,702 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,915 | ₩30,389 | ₩28,956 | ₩29,060 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,824 | ₩32,451 | ₩29,381 | ₩30,489 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,395 | ₩31,904 | ₩30,302 | ₩31,610 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,012 | ₩33,479 | ₩30,075 | ₩30,328 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,092 | ₩33,626 | ₩32,798 | ₩32,865 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩32,985 | ₩34,333 | ₩32,665 | ₩33,359 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩32,972 | ₩33,419 | ₩32,491 | ₩33,419 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,786 | ₩33,866 | ₩32,624 | ₩32,665 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,348 | ₩35,348 | ₩34,186 | ₩34,934 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,121 | ₩35,641 | ₩34,987 | ₩35,454 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,508 | ₩35,815 | ₩34,886 | ₩35,401 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,400 | ₩34,787 | ₩34,039 | ₩34,694 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩33,986 | ₩34,787 | ₩33,772 | ₩34,260 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,926 | ₩34,240 | ₩33,078 | ₩33,559 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,571 | ₩33,519 | ₩32,504 | ₩33,519 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,024 | ₩32,277 | ₩31,209 | ₩32,197 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,652 | ₩33,772 | ₩32,344 | ₩32,811 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,561 | ₩35,587 | ₩34,320 | ₩34,400 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,856 | ₩37,203 | ₩36,269 | ₩36,482 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,735 | ₩37,390 | ₩35,147 | ₩36,589 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,242 | ₩36,756 | ₩34,400 | ₩35,428 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,333 | ₩36,976 | ₩33,853 | ₩36,589 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,079 | ₩35,575 | ₩34,079 | ₩35,294 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,212 | ₩34,039 | ₩32,838 | ₩33,719 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,330 | ₩32,718 | ₩31,103 | ₩32,398 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,184 | ₩32,758 | ₩31,537 | ₩31,583 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,570 | ₩32,088 | ₩31,169 | ₩31,810 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,063 | ₩32,458 | ₩30,796 | ₩31,904 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,195 | ₩31,223 | ₩29,728 | ₩30,956 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,369 | ₩30,435 | ₩29,888 | ₩30,168 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,248 | ₩31,036 | ₩30,222 | ₩30,435 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,115 | ₩30,876 | ₩29,327 | ₩30,662 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,662 | ₩31,482 | ₩30,342 | ₩30,889 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,769 | ₩31,690 | ₩30,075 | ₩30,542 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,930 | ₩32,464 | ₩31,770 | ₩31,944 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,624 | ₩32,624 | ₩31,804 | ₩31,824 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,452 | ₩33,759 | ₩32,084 | ₩32,491 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩32,985 | ₩34,326 | ₩32,685 | ₩33,492 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,745 | ₩32,758 | ₩31,721 | ₩32,411 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,208 | ₩32,905 | ₩29,968 | ₩32,678 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,274 | ₩30,255 | ₩29,114 | ₩29,981 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,513 | ₩29,226 | ₩28,353 | ₩28,873 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,446 | ₩28,820 | ₩28,126 | ₩28,700 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,126 | ₩28,727 | ₩27,599 | ₩28,393 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,208 | ₩30,288 | ₩27,899 | ₩28,153 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,580 | ₩28,606 | ₩27,605 | ₩28,486 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,155 | ₩30,595 | ₩28,526 | ₩29,167 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,582 | ₩31,089 | ₩30,035 | ₩30,128 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,037 | ₩32,431 | ₩31,543 | ₩32,291 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,262 | ₩31,436 | ₩30,235 | ₩31,316 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,676 | ₩30,796 | ₩29,341 | ₩29,674 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,263 | ₩31,263 | ₩30,275 | ₩30,515 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,584 | ₩32,758 | ₩31,563 | ₩31,637 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,359 | ₩33,973 | ₩32,891 | ₩32,998 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,104 | ₩33,105 | ₩32,104 | ₩32,638 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,610 | ₩32,918 | ₩31,610 | ₩32,438 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,771 | ₩32,771 | ₩31,089 | ₩31,463 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,532 | ₩33,532 | ₩32,572 | ₩32,705 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,760 | ₩35,107 | ₩33,986 | ₩34,039 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,413 | ₩34,774 | ₩34,120 | ₩34,667 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,320 | ₩35,174 | ₩34,213 | ₩34,306 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,014 | ₩35,087 | ₩34,079 | ₩34,240 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,748 | ₩35,775 | ₩34,567 | ₩34,613 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,348 | ₩36,763 | ₩35,348 | ₩35,962 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,281 | ₩35,788 | ₩34,947 | ₩35,001 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩33,999 | ₩35,174 | ₩33,198 | ₩34,947 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,281 | ₩35,588 | ₩34,880 | ₩35,054 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,615 | ₩36,269 | ₩35,374 | ₩35,995 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,161 | ₩36,289 | ₩34,867 | ₩36,042 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,827 | ₩35,001 | ₩33,906 | ₩34,653 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,453 | ₩35,882 | ₩34,218 | ₩35,788 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,149 | ₩36,502 | ₩35,575 | ₩36,068 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,417 | ₩37,650 | ₩36,242 | ₩36,656 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩37,003 | ₩37,817 | ₩37,003 | ₩37,644 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,668 | ₩36,896 | ₩35,621 | ₩36,789 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,562 | ₩36,562 | ₩35,121 | ₩35,668 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,056 | ₩37,684 | ₩36,829 | ₩37,377 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩37,003 | ₩37,777 | ₩36,589 | ₩37,377 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,383 | ₩37,951 | ₩37,243 | ₩37,350 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,590 | ₩37,590 | ₩36,215 | ₩37,257 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,084 | ₩39,019 | ₩37,630 | ₩38,338 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,779 | ₩40,352 | ₩38,004 | ₩38,258 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,593 | ₩40,447 | ₩38,725 | ₩39,499 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,458 | ₩39,379 | ₩38,404 | ₩39,192 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,697 | ₩38,752 | ₩37,310 | ₩38,324 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,709 | ₩38,364 | ₩36,469 | ₩37,944 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,416 | ₩36,909 | ₩35,334 | ₩36,322 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,059 | ₩39,392 | ₩36,642 | ₩37,370 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,552 | ₩39,913 | ₩38,258 | ₩39,139 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,059 | ₩39,738 | ₩38,391 | ₩39,152 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,046 | ₩41,648 | ₩39,739 | ₩40,620 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,515 | ₩41,638 | ₩38,832 | ₩39,039 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,781 | ₩41,488 | ₩40,614 | ₩40,754 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,541 | ₩41,541 | ₩40,660 | ₩40,687 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,409 | ₩42,409 | ₩41,101 | ₩41,168 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,783 | ₩43,450 | ₩42,569 | ₩43,183 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,448 | ₩43,137 | ₩41,248 | ₩43,050 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,060 | ₩41,848 | ₩39,739 | ₩41,141 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩40,994 | ₩40,994 | ₩39,512 | ₩39,706 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,489 | ₩43,210 | ₩42,035 | ₩42,316 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,770 | ₩43,130 | ₩42,296 | ₩42,302 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩42,996 | ₩43,063 | ₩41,782 | ₩42,516 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,891 | ₩43,904 | ₩42,996 | ₩43,290 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,596 | ₩44,238 | ₩42,385 | ₩43,584 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,409 | ₩43,824 | ₩41,648 | ₩43,410 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,408 | ₩42,449 | ₩41,114 | ₩42,302 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,329 | ₩42,596 | ₩41,848 | ₩41,848 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,704 | ₩43,771 | ₩41,528 | ₩42,035 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,611 | ₩44,852 | ₩43,422 | ₩44,198 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,373 | ₩45,506 | ₩42,823 | ₩43,170 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,226 | ₩45,306 | ₩44,532 | ₩44,545 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,040 | ₩46,147 | ₩45,099 | ₩45,146 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,747 | ₩46,894 | ₩45,733 | ₩45,733 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,658 | ₩49,938 | ₩48,129 | ₩48,336 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,804 | ₩50,142 | ₩48,536 | ₩49,457 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,111 | ₩50,191 | ₩49,284 | ₩49,564 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,085 | ₩51,205 | ₩49,604 | ₩49,938 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,659 | ₩50,745 | ₩48,937 | ₩49,591 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,377 | ₩50,886 | ₩48,763 | ₩50,045 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,432 | ₩51,393 | ₩47,936 | ₩47,936 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,469 | ₩50,939 | ₩47,842 | ₩50,739 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩47,962 | ₩49,751 | ₩47,962 | ₩49,003 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,254 | ₩48,096 | ₩45,486 | ₩47,615 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,454 | ₩46,474 | ₩45,300 | ₩46,187 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,027 | ₩47,321 | ₩45,760 | ₩46,694 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩44,999 | ₩46,816 | ₩44,852 | ₩45,960 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,187 | ₩46,454 | ₩44,772 | ₩45,172 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,602 | ₩48,309 | ₩47,388 | ₩47,842 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,215 | ₩47,842 | ₩46,654 | ₩47,802 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,079 | ₩46,934 | ₩45,079 | ₩46,881 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩44,959 | ₩45,519 | ₩43,723 | ₩44,652 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,198 | ₩45,012 | ₩44,064 | ₩44,784 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,905 | ₩45,546 | ₩44,785 | ₩45,259 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,545 | ₩44,879 | ₩43,557 | ₩44,865 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,330 | ₩44,004 | ₩42,244 | ₩43,931 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,808 | ₩44,171 | ₩41,662 | ₩43,691 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,075 | ₩42,289 | ₩39,926 | ₩40,714 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,864 | ₩45,626 | ₩41,301 | ₩41,368 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,703 | ₩43,424 | ₩41,748 | ₩42,503 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,703 | ₩43,031 | ₩41,146 | ₩42,142 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,808 | ₩44,972 | ₩41,795 | ₩43,050 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,527 | ₩43,998 | ₩40,247 | ₩42,916 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,413 | ₩45,555 | ₩42,049 | ₩42,676 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩47,989 | ₩47,989 | ₩45,901 | ₩46,447 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,655 | ₩47,962 | ₩46,721 | ₩47,575 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,709 | ₩48,917 | ₩46,854 | ₩48,309 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,203 | ₩48,203 | ₩46,093 | ₩47,161 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,540 | ₩52,091 | ₩47,909 | ₩49,377 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,191 | ₩52,034 | ₩48,710 | ₩51,486 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,592 | ₩51,166 | ₩49,043 | ₩49,110 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,725 | ₩52,981 | ₩50,378 | ₩52,247 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,085 | ₩51,512 | ₩49,691 | ₩51,299 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,712 | ₩51,205 | ₩49,124 | ₩49,204 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,221 | ₩52,501 | ₩50,886 | ₩52,060 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩50,979 | ₩52,728 | ₩50,639 | ₩51,967 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,204 | ₩51,840 | ₩49,057 | ₩50,832 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,299 | ₩51,833 | ₩48,990 | ₩49,417 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,695 | ₩51,632 | ₩46,747 | ₩51,513 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,819 | ₩50,992 | ₩48,803 | ₩50,131 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,166 | ₩51,580 | ₩50,692 | ₩50,712 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,126 | ₩51,673 | ₩50,485 | ₩51,366 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩48,977 | ₩51,339 | ₩48,963 | ₩51,073 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,445 | ₩51,059 | ₩48,603 | ₩49,564 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,338 | ₩51,286 | ₩49,297 | ₩50,418 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,364 | ₩50,418 | ₩48,189 | ₩49,791 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,684 | ₩51,687 | ₩49,391 | ₩51,633 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩51,913 | ₩52,741 | ₩48,269 | ₩48,563 | -6.45% | 46.4만 |
|---|