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 | ₩24,664 | ₩25,092 | ₩24,504 | ₩24,664 | 0.00% | 19.1만 |
| 2026.10.08 | ₩23,996 | ₩24,103 | ₩23,582 | ₩24,076 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,370 | ₩24,557 | ₩24,049 | ₩24,290 | -0.33% | 14만 |
| 2026.10.06 | ₩24,664 | ₩24,717 | ₩24,397 | ₩24,517 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,702 | ₩24,584 | ₩23,341 | ₩24,357 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,221 | ₩24,263 | ₩23,221 | ₩23,983 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,860 | ₩23,116 | ₩22,700 | ₩22,713 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,620 | ₩22,773 | ₩22,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,727 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,101 | ₩23,101 | ₩22,553 | ₩22,647 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,849 | ₩23,862 | ₩22,954 | ₩22,994 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,432 | ₩25,432 | ₩23,983 | ₩24,343 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,717 | ₩25,132 | ₩24,637 | ₩24,811 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩24,985 | ₩25,439 | ₩24,771 | ₩24,958 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,798 | ₩24,955 | ₩24,477 | ₩24,884 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,250 | ₩24,784 | ₩24,250 | ₩24,544 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,236 | ₩24,450 | ₩23,729 | ₩23,929 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,290 | ₩24,717 | ₩23,996 | ₩24,164 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,528 | ₩24,016 | ₩23,275 | ₩23,515 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,475 | ₩23,788 | ₩23,181 | ₩23,381 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,582 | ₩24,210 | ₩23,462 | ₩23,582 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,170 | ₩24,450 | ₩24,023 | ₩24,236 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,876 | ₩24,571 | ₩23,756 | ₩24,130 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,504 | ₩25,011 | ₩24,450 | ₩24,450 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,582 | ₩24,597 | ₩23,555 | ₩24,517 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,210 | ₩24,329 | ₩23,355 | ₩23,502 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,424 | ₩25,893 | ₩24,424 | ₩25,386 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩24,023 | ₩24,023 | ₩23,248 | ₩23,809 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,063 | ₩24,090 | ₩23,515 | ₩23,769 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,967 | ₩24,717 | ₩22,967 | ₩24,637 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,049 | ₩24,170 | ₩23,154 | ₩23,462 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,168 | ₩23,996 | ₩23,168 | ₩23,956 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,208 | ₩23,629 | ₩22,967 | ₩23,168 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,475 | ₩23,983 | ₩23,475 | ₩23,595 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,510 | ₩24,571 | ₩23,435 | ₩23,515 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,782 | ₩25,118 | ₩23,568 | ₩24,851 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,421 | ₩23,490 | ₩22,915 | ₩23,462 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,880 | ₩23,916 | ₩22,713 | ₩23,902 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,419 | ₩22,994 | ₩22,272 | ₩22,713 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,074 | ₩23,301 | ₩22,780 | ₩22,981 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,395 | ₩24,116 | ₩22,874 | ₩23,381 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,166 | ₩23,328 | ₩22,045 | ₩23,261 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,887 | ₩22,887 | ₩21,925 | ₩22,192 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,620 | ₩22,860 | ₩22,473 | ₩22,673 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,212 | ₩22,553 | ₩22,212 | ₩22,460 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩22,019 | ₩22,880 | ₩21,952 | ₩22,526 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,618 | ₩22,032 | ₩21,477 | ₩21,738 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,059 | ₩22,366 | ₩21,658 | ₩21,925 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,166 | ₩22,566 | ₩21,885 | ₩22,433 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩21,003 | ₩22,159 | ₩21,003 | ₩21,918 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,057 | ₩21,498 | ₩20,442 | ₩21,190 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,549 | ₩21,122 | ₩20,415 | ₩20,950 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,789 | ₩20,910 | ₩20,068 | ₩20,081 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,683 | ₩21,110 | ₩20,322 | ₩20,816 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,498 | ₩21,624 | ₩20,656 | ₩20,976 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,192 | ₩22,206 | ₩20,983 | ₩21,444 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,969 | ₩23,969 | ₩21,778 | ₩22,059 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,922 | ₩27,243 | ₩26,715 | ₩26,788 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,468 | ₩27,590 | ₩26,468 | ₩27,243 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,724 | ₩27,804 | ₩26,388 | ₩26,388 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,804 | ₩28,058 | ₩27,363 | ₩27,684 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,779 | ₩28,939 | ₩28,111 | ₩28,539 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,340 | ₩29,915 | ₩28,605 | ₩28,915 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,314 | ₩29,527 | ₩28,960 | ₩29,033 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,861 | ₩29,875 | ₩28,687 | ₩28,899 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,583 | ₩30,850 | ₩30,062 | ₩30,329 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,140 | ₩30,396 | ₩28,913 | ₩30,316 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,608 | ₩29,608 | ₩28,859 | ₩29,220 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,171 | ₩31,358 | ₩29,928 | ₩29,995 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,554 | ₩31,478 | ₩28,899 | ₩31,478 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,360 | ₩32,614 | ₩28,993 | ₩29,314 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,719 | ₩32,787 | ₩31,558 | ₩32,146 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,423 | ₩32,066 | ₩30,369 | ₩31,745 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,245 | ₩31,050 | ₩28,154 | ₩31,024 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,483 | ₩29,066 | ₩27,470 | ₩28,418 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,897 | ₩28,178 | ₩27,657 | ₩27,897 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,459 | ₩28,819 | ₩27,790 | ₩27,978 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,608 | ₩29,648 | ₩28,405 | ₩28,539 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,714 | ₩31,425 | ₩29,714 | ₩30,730 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,529 | ₩30,690 | ₩29,232 | ₩30,650 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,743 | ₩31,077 | ₩30,062 | ₩30,262 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,944 | ₩31,745 | ₩30,703 | ₩31,024 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,678 | ₩31,959 | ₩31,291 | ₩31,625 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,770 | ₩31,371 | ₩29,594 | ₩31,304 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,661 | ₩30,730 | ₩29,060 | ₩30,730 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,942 | ₩30,416 | ₩28,982 | ₩29,086 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,852 | ₩32,480 | ₩29,407 | ₩30,516 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,423 | ₩31,932 | ₩30,329 | ₩31,638 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,041 | ₩33,509 | ₩30,102 | ₩30,356 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,121 | ₩33,656 | ₩32,827 | ₩32,894 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩33,015 | ₩34,364 | ₩32,694 | ₩33,389 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩33,001 | ₩33,449 | ₩32,520 | ₩33,449 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,816 | ₩33,896 | ₩32,654 | ₩32,694 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,379 | ₩35,379 | ₩34,217 | ₩34,965 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,152 | ₩35,673 | ₩35,019 | ₩35,486 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,540 | ₩35,847 | ₩34,917 | ₩35,433 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,431 | ₩34,818 | ₩34,070 | ₩34,725 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩34,017 | ₩34,818 | ₩33,803 | ₩34,290 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,956 | ₩34,270 | ₩33,108 | ₩33,589 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,600 | ₩33,549 | ₩32,534 | ₩33,549 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,053 | ₩32,306 | ₩31,238 | ₩32,226 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,683 | ₩33,803 | ₩32,373 | ₩32,841 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,593 | ₩35,619 | ₩34,351 | ₩34,431 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,889 | ₩37,237 | ₩36,301 | ₩36,515 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,767 | ₩37,424 | ₩35,179 | ₩36,622 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,275 | ₩36,789 | ₩34,431 | ₩35,460 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,364 | ₩37,009 | ₩33,883 | ₩36,622 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,110 | ₩35,607 | ₩34,110 | ₩35,326 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,242 | ₩34,070 | ₩32,868 | ₩33,749 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,358 | ₩32,747 | ₩31,131 | ₩32,427 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,213 | ₩32,787 | ₩31,565 | ₩31,612 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,598 | ₩32,117 | ₩31,197 | ₩31,839 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,091 | ₩32,487 | ₩30,823 | ₩31,932 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,222 | ₩31,251 | ₩29,755 | ₩30,984 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,396 | ₩30,463 | ₩29,915 | ₩30,195 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,276 | ₩31,064 | ₩30,249 | ₩30,463 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,142 | ₩30,904 | ₩29,354 | ₩30,690 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,690 | ₩31,510 | ₩30,369 | ₩30,917 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,797 | ₩31,719 | ₩30,102 | ₩30,570 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,959 | ₩32,493 | ₩31,799 | ₩31,972 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,654 | ₩32,654 | ₩31,832 | ₩31,852 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,482 | ₩33,789 | ₩32,113 | ₩32,520 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩33,015 | ₩34,357 | ₩32,714 | ₩33,522 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,774 | ₩32,787 | ₩31,749 | ₩32,440 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,235 | ₩32,934 | ₩29,995 | ₩32,707 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,300 | ₩30,282 | ₩29,140 | ₩30,008 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,539 | ₩29,252 | ₩28,378 | ₩28,899 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,472 | ₩28,846 | ₩28,151 | ₩28,726 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,151 | ₩28,752 | ₩27,623 | ₩28,418 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,235 | ₩30,316 | ₩27,924 | ₩28,178 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,605 | ₩28,632 | ₩27,630 | ₩28,512 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,182 | ₩30,623 | ₩28,552 | ₩29,193 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,610 | ₩31,117 | ₩30,062 | ₩30,155 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,066 | ₩32,460 | ₩31,572 | ₩32,320 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,289 | ₩31,465 | ₩30,262 | ₩31,344 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,703 | ₩30,823 | ₩29,367 | ₩29,701 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,291 | ₩31,291 | ₩30,302 | ₩30,543 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,614 | ₩32,787 | ₩31,592 | ₩31,665 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,389 | ₩34,003 | ₩32,921 | ₩33,028 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,133 | ₩33,135 | ₩32,133 | ₩32,667 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,638 | ₩32,948 | ₩31,638 | ₩32,467 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,801 | ₩32,801 | ₩31,117 | ₩31,491 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,562 | ₩33,562 | ₩32,602 | ₩32,734 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,792 | ₩35,139 | ₩34,017 | ₩34,070 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,444 | ₩34,805 | ₩34,150 | ₩34,698 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,351 | ₩35,206 | ₩34,244 | ₩34,337 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,045 | ₩35,119 | ₩34,110 | ₩34,270 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,780 | ₩35,807 | ₩34,598 | ₩34,645 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,379 | ₩36,796 | ₩35,379 | ₩35,994 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,313 | ₩35,820 | ₩34,979 | ₩35,032 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩34,030 | ₩35,206 | ₩33,228 | ₩34,979 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,313 | ₩35,620 | ₩34,912 | ₩35,085 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,647 | ₩36,301 | ₩35,406 | ₩36,027 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,192 | ₩36,321 | ₩34,898 | ₩36,074 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,858 | ₩35,032 | ₩33,936 | ₩34,685 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,484 | ₩35,914 | ₩34,249 | ₩35,820 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,181 | ₩36,535 | ₩35,607 | ₩36,101 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,450 | ₩37,684 | ₩36,275 | ₩36,689 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩37,036 | ₩37,851 | ₩37,036 | ₩37,677 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,700 | ₩36,929 | ₩35,653 | ₩36,822 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,595 | ₩36,595 | ₩35,152 | ₩35,700 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,090 | ₩37,718 | ₩36,862 | ₩37,410 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩37,036 | ₩37,811 | ₩36,622 | ₩37,410 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,417 | ₩37,985 | ₩37,277 | ₩37,384 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,624 | ₩37,624 | ₩36,248 | ₩37,290 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,118 | ₩39,054 | ₩37,664 | ₩38,372 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,815 | ₩40,388 | ₩38,038 | ₩38,292 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,628 | ₩40,483 | ₩38,760 | ₩39,535 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,492 | ₩39,414 | ₩38,439 | ₩39,227 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,731 | ₩38,786 | ₩37,343 | ₩38,359 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,742 | ₩38,399 | ₩36,502 | ₩37,978 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,448 | ₩36,943 | ₩35,366 | ₩36,355 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,094 | ₩39,428 | ₩36,675 | ₩37,404 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,588 | ₩39,949 | ₩38,292 | ₩39,174 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,094 | ₩39,774 | ₩38,426 | ₩39,187 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,082 | ₩41,686 | ₩39,775 | ₩40,657 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,552 | ₩41,675 | ₩38,867 | ₩39,074 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,817 | ₩41,525 | ₩40,650 | ₩40,791 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,579 | ₩41,579 | ₩40,697 | ₩40,724 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,447 | ₩42,447 | ₩41,138 | ₩41,205 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,821 | ₩43,489 | ₩42,608 | ₩43,222 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,485 | ₩43,175 | ₩41,285 | ₩43,089 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,096 | ₩41,886 | ₩39,775 | ₩41,178 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩41,031 | ₩41,031 | ₩39,548 | ₩39,742 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,527 | ₩43,249 | ₩42,073 | ₩42,354 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,808 | ₩43,169 | ₩42,334 | ₩42,340 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩43,035 | ₩43,102 | ₩41,819 | ₩42,554 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,930 | ₩43,944 | ₩43,035 | ₩43,329 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,634 | ₩44,278 | ₩42,423 | ₩43,623 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,447 | ₩43,864 | ₩41,686 | ₩43,449 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,445 | ₩42,487 | ₩41,151 | ₩42,340 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,367 | ₩42,634 | ₩41,886 | ₩41,886 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,743 | ₩43,810 | ₩41,565 | ₩42,073 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,650 | ₩44,892 | ₩43,461 | ₩44,238 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,413 | ₩45,547 | ₩42,861 | ₩43,209 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,266 | ₩45,347 | ₩44,572 | ₩44,585 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,081 | ₩46,188 | ₩45,139 | ₩45,186 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,790 | ₩46,936 | ₩45,774 | ₩45,774 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,702 | ₩49,983 | ₩48,172 | ₩48,379 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,849 | ₩50,187 | ₩48,580 | ₩49,502 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,156 | ₩50,237 | ₩49,328 | ₩49,609 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,130 | ₩51,251 | ₩49,649 | ₩49,983 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,704 | ₩50,791 | ₩48,981 | ₩49,635 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,422 | ₩50,931 | ₩48,807 | ₩50,090 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,477 | ₩51,439 | ₩47,979 | ₩47,979 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,513 | ₩50,985 | ₩47,885 | ₩50,784 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩48,005 | ₩49,796 | ₩48,005 | ₩49,047 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,295 | ₩48,139 | ₩45,527 | ₩47,658 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,496 | ₩46,516 | ₩45,341 | ₩46,228 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,068 | ₩47,364 | ₩45,801 | ₩46,736 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩45,039 | ₩46,858 | ₩44,892 | ₩46,001 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,228 | ₩46,496 | ₩44,812 | ₩45,213 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,645 | ₩48,353 | ₩47,431 | ₩47,885 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,257 | ₩47,885 | ₩46,696 | ₩47,845 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,119 | ₩46,977 | ₩45,119 | ₩46,923 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩44,999 | ₩45,560 | ₩43,762 | ₩44,692 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,238 | ₩45,053 | ₩44,104 | ₩44,824 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,946 | ₩45,587 | ₩44,825 | ₩45,300 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,585 | ₩44,919 | ₩43,596 | ₩44,906 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,369 | ₩44,044 | ₩42,282 | ₩43,970 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,846 | ₩44,211 | ₩41,699 | ₩43,730 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,113 | ₩42,327 | ₩39,962 | ₩40,750 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,904 | ₩45,667 | ₩41,338 | ₩41,405 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,741 | ₩43,463 | ₩41,786 | ₩42,541 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,741 | ₩43,070 | ₩41,183 | ₩42,180 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,846 | ₩45,013 | ₩41,833 | ₩43,089 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,563 | ₩44,037 | ₩40,283 | ₩42,955 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,453 | ₩45,596 | ₩42,087 | ₩42,714 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩48,032 | ₩48,032 | ₩45,942 | ₩46,489 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,698 | ₩48,005 | ₩46,763 | ₩47,618 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,752 | ₩48,961 | ₩46,896 | ₩48,353 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,246 | ₩48,246 | ₩46,135 | ₩47,204 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,586 | ₩52,138 | ₩47,952 | ₩49,422 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,237 | ₩52,080 | ₩48,754 | ₩51,533 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,637 | ₩51,212 | ₩49,088 | ₩49,154 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,771 | ₩53,029 | ₩50,424 | ₩52,294 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,130 | ₩51,558 | ₩49,736 | ₩51,346 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,758 | ₩51,251 | ₩49,168 | ₩49,248 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,267 | ₩52,548 | ₩50,931 | ₩52,107 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩51,025 | ₩52,775 | ₩50,684 | ₩52,014 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,248 | ₩51,887 | ₩49,101 | ₩50,878 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,346 | ₩51,880 | ₩49,034 | ₩49,462 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,738 | ₩51,678 | ₩46,790 | ₩51,559 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,865 | ₩51,038 | ₩48,847 | ₩50,176 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,212 | ₩51,626 | ₩50,738 | ₩50,758 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,172 | ₩51,720 | ₩50,531 | ₩51,412 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩49,021 | ₩51,386 | ₩49,007 | ₩51,118 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,490 | ₩51,105 | ₩48,647 | ₩49,609 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,384 | ₩51,332 | ₩49,341 | ₩50,464 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,408 | ₩50,464 | ₩48,232 | ₩49,836 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,729 | ₩51,733 | ₩49,435 | ₩51,680 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩51,960 | ₩52,789 | ₩48,313 | ₩48,607 | -6.45% | 46.4만 |
|---|