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 | ₩24,658 | ₩25,086 | ₩24,498 | ₩24,658 | 0.00% | 19.1만 |
| 2026.10.08 | ₩23,991 | ₩24,097 | ₩23,577 | ₩24,071 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,365 | ₩24,552 | ₩24,044 | ₩24,284 | -0.33% | 14만 |
| 2026.10.06 | ₩24,658 | ₩24,712 | ₩24,391 | ₩24,512 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,697 | ₩24,578 | ₩23,336 | ₩24,351 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,216 | ₩24,258 | ₩23,216 | ₩23,977 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,855 | ₩23,110 | ₩22,695 | ₩22,708 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,615 | ₩22,768 | ₩22,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,722 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,096 | ₩23,096 | ₩22,548 | ₩22,641 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,844 | ₩23,857 | ₩22,949 | ₩22,989 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,427 | ₩25,427 | ₩23,977 | ₩24,338 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,712 | ₩25,126 | ₩24,632 | ₩24,805 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩24,979 | ₩25,433 | ₩24,765 | ₩24,952 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,792 | ₩24,950 | ₩24,471 | ₩24,879 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,244 | ₩24,779 | ₩24,244 | ₩24,538 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,231 | ₩24,445 | ₩23,723 | ₩23,924 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,284 | ₩24,712 | ₩23,991 | ₩24,159 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,523 | ₩24,011 | ₩23,269 | ₩23,510 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,470 | ₩23,782 | ₩23,176 | ₩23,376 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,577 | ₩24,204 | ₩23,456 | ₩23,577 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,164 | ₩24,445 | ₩24,017 | ₩24,231 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,870 | ₩24,565 | ₩23,750 | ₩24,124 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,498 | ₩25,006 | ₩24,445 | ₩24,445 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,577 | ₩24,592 | ₩23,550 | ₩24,512 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,204 | ₩24,323 | ₩23,349 | ₩23,496 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,418 | ₩25,887 | ₩24,418 | ₩25,380 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩24,017 | ₩24,017 | ₩23,243 | ₩23,804 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,057 | ₩24,084 | ₩23,510 | ₩23,764 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,962 | ₩24,712 | ₩22,962 | ₩24,632 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,044 | ₩24,164 | ₩23,149 | ₩23,456 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,162 | ₩23,991 | ₩23,162 | ₩23,951 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,202 | ₩23,623 | ₩22,962 | ₩23,162 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,470 | ₩23,977 | ₩23,470 | ₩23,590 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,505 | ₩24,565 | ₩23,430 | ₩23,510 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,777 | ₩25,113 | ₩23,563 | ₩24,846 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,416 | ₩23,484 | ₩22,910 | ₩23,456 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,875 | ₩23,910 | ₩22,708 | ₩23,897 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,414 | ₩22,989 | ₩22,267 | ₩22,708 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,069 | ₩23,296 | ₩22,775 | ₩22,975 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,390 | ₩24,111 | ₩22,869 | ₩23,376 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,161 | ₩23,323 | ₩22,040 | ₩23,256 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,882 | ₩22,882 | ₩21,920 | ₩22,187 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,615 | ₩22,855 | ₩22,468 | ₩22,668 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,207 | ₩22,548 | ₩22,207 | ₩22,454 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩22,014 | ₩22,875 | ₩21,947 | ₩22,521 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,613 | ₩22,027 | ₩21,473 | ₩21,733 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,054 | ₩22,361 | ₩21,653 | ₩21,920 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,161 | ₩22,561 | ₩21,880 | ₩22,428 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩20,998 | ₩22,154 | ₩20,998 | ₩21,913 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,052 | ₩21,493 | ₩20,437 | ₩21,185 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,544 | ₩21,117 | ₩20,411 | ₩20,945 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,785 | ₩20,905 | ₩20,063 | ₩20,077 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,678 | ₩21,105 | ₩20,317 | ₩20,811 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,493 | ₩21,620 | ₩20,651 | ₩20,972 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,187 | ₩22,201 | ₩20,978 | ₩21,439 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,964 | ₩23,964 | ₩21,773 | ₩22,054 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,916 | ₩27,237 | ₩26,709 | ₩26,782 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,462 | ₩27,584 | ₩26,462 | ₩27,237 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,717 | ₩27,798 | ₩26,382 | ₩26,382 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,798 | ₩28,051 | ₩27,357 | ₩27,677 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,773 | ₩28,933 | ₩28,105 | ₩28,532 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,334 | ₩29,908 | ₩28,599 | ₩28,909 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,307 | ₩29,521 | ₩28,953 | ₩29,026 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,855 | ₩29,868 | ₩28,681 | ₩28,893 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,576 | ₩30,843 | ₩30,055 | ₩30,322 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,133 | ₩30,389 | ₩28,906 | ₩30,309 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,601 | ₩29,601 | ₩28,853 | ₩29,214 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,164 | ₩31,351 | ₩29,921 | ₩29,988 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,547 | ₩31,471 | ₩28,893 | ₩31,471 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,353 | ₩32,606 | ₩28,986 | ₩29,307 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,711 | ₩32,780 | ₩31,551 | ₩32,139 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,416 | ₩32,059 | ₩30,362 | ₩31,738 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,238 | ₩31,044 | ₩28,148 | ₩31,017 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,477 | ₩29,060 | ₩27,464 | ₩28,412 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,891 | ₩28,172 | ₩27,651 | ₩27,891 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,452 | ₩28,813 | ₩27,784 | ₩27,971 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,601 | ₩29,641 | ₩28,399 | ₩28,532 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,708 | ₩31,418 | ₩29,708 | ₩30,723 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,523 | ₩30,683 | ₩29,226 | ₩30,643 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,736 | ₩31,070 | ₩30,055 | ₩30,255 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,937 | ₩31,738 | ₩30,696 | ₩31,017 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,671 | ₩31,952 | ₩31,284 | ₩31,618 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,763 | ₩31,364 | ₩29,588 | ₩31,297 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,654 | ₩30,723 | ₩29,053 | ₩30,723 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,935 | ₩30,409 | ₩28,976 | ₩29,080 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,845 | ₩32,473 | ₩29,401 | ₩30,509 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,416 | ₩31,925 | ₩30,322 | ₩31,631 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,034 | ₩33,501 | ₩30,095 | ₩30,349 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,114 | ₩33,648 | ₩32,820 | ₩32,887 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩33,007 | ₩34,356 | ₩32,687 | ₩33,381 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩32,994 | ₩33,441 | ₩32,513 | ₩33,441 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,809 | ₩33,889 | ₩32,646 | ₩32,687 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,371 | ₩35,371 | ₩34,209 | ₩34,957 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,144 | ₩35,665 | ₩35,011 | ₩35,478 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,532 | ₩35,839 | ₩34,909 | ₩35,425 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,423 | ₩34,810 | ₩34,062 | ₩34,717 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩34,009 | ₩34,810 | ₩33,795 | ₩34,283 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,949 | ₩34,263 | ₩33,101 | ₩33,582 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,593 | ₩33,541 | ₩32,526 | ₩33,541 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,045 | ₩32,299 | ₩31,231 | ₩32,219 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,675 | ₩33,795 | ₩32,366 | ₩32,833 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,585 | ₩35,611 | ₩34,343 | ₩34,423 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,881 | ₩37,228 | ₩36,293 | ₩36,507 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,759 | ₩37,415 | ₩35,171 | ₩36,614 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,266 | ₩36,781 | ₩34,423 | ₩35,452 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,356 | ₩37,001 | ₩33,875 | ₩36,614 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,102 | ₩35,599 | ₩34,102 | ₩35,318 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,234 | ₩34,062 | ₩32,860 | ₩33,742 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,351 | ₩32,740 | ₩31,124 | ₩32,419 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,206 | ₩32,780 | ₩31,558 | ₩31,605 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,591 | ₩32,109 | ₩31,190 | ₩31,832 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,084 | ₩32,479 | ₩30,816 | ₩31,925 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,215 | ₩31,244 | ₩29,748 | ₩30,977 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,389 | ₩30,456 | ₩29,908 | ₩30,189 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,269 | ₩31,057 | ₩30,242 | ₩30,456 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,135 | ₩30,897 | ₩29,347 | ₩30,683 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,683 | ₩31,503 | ₩30,362 | ₩30,910 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,790 | ₩31,711 | ₩30,095 | ₩30,563 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,952 | ₩32,486 | ₩31,792 | ₩31,965 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,646 | ₩32,646 | ₩31,825 | ₩31,845 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,475 | ₩33,782 | ₩32,105 | ₩32,513 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩33,007 | ₩34,350 | ₩32,707 | ₩33,515 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,767 | ₩32,780 | ₩31,742 | ₩32,433 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,229 | ₩32,927 | ₩29,988 | ₩32,700 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,294 | ₩30,275 | ₩29,133 | ₩30,002 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,532 | ₩29,246 | ₩28,372 | ₩28,893 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,465 | ₩28,839 | ₩28,145 | ₩28,719 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,145 | ₩28,746 | ₩27,617 | ₩28,412 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,229 | ₩30,309 | ₩27,918 | ₩28,172 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,599 | ₩28,626 | ₩27,624 | ₩28,506 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,175 | ₩30,616 | ₩28,546 | ₩29,187 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,603 | ₩31,110 | ₩30,055 | ₩30,149 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,059 | ₩32,453 | ₩31,564 | ₩32,313 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,282 | ₩31,458 | ₩30,255 | ₩31,337 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,696 | ₩30,816 | ₩29,360 | ₩29,694 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,284 | ₩31,284 | ₩30,295 | ₩30,536 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,606 | ₩32,780 | ₩31,585 | ₩31,658 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,381 | ₩33,996 | ₩32,914 | ₩33,020 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,126 | ₩33,127 | ₩32,126 | ₩32,660 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,631 | ₩32,940 | ₩31,631 | ₩32,459 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,793 | ₩32,793 | ₩31,110 | ₩31,484 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,555 | ₩33,555 | ₩32,594 | ₩32,727 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,784 | ₩35,131 | ₩34,009 | ₩34,062 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,436 | ₩34,797 | ₩34,143 | ₩34,690 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,343 | ₩35,198 | ₩34,236 | ₩34,330 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,038 | ₩35,111 | ₩34,102 | ₩34,263 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,772 | ₩35,799 | ₩34,590 | ₩34,637 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,371 | ₩36,787 | ₩35,371 | ₩35,986 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,305 | ₩35,812 | ₩34,971 | ₩35,024 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩34,022 | ₩35,198 | ₩33,221 | ₩34,971 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,305 | ₩35,612 | ₩34,904 | ₩35,078 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,639 | ₩36,293 | ₩35,398 | ₩36,019 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,184 | ₩36,313 | ₩34,891 | ₩36,066 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,851 | ₩35,024 | ₩33,929 | ₩34,677 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,476 | ₩35,906 | ₩34,241 | ₩35,812 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,173 | ₩36,527 | ₩35,599 | ₩36,093 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,442 | ₩37,676 | ₩36,266 | ₩36,681 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩37,028 | ₩37,843 | ₩37,028 | ₩37,669 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,692 | ₩36,921 | ₩35,645 | ₩36,814 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,587 | ₩36,587 | ₩35,144 | ₩35,692 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,081 | ₩37,709 | ₩36,854 | ₩37,402 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩37,028 | ₩37,803 | ₩36,614 | ₩37,402 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,409 | ₩37,976 | ₩37,268 | ₩37,375 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,616 | ₩37,616 | ₩36,240 | ₩37,282 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,110 | ₩39,045 | ₩37,656 | ₩38,364 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,806 | ₩40,379 | ₩38,030 | ₩38,283 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,619 | ₩40,474 | ₩38,751 | ₩39,526 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,484 | ₩39,406 | ₩38,430 | ₩39,219 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,722 | ₩38,778 | ₩37,335 | ₩38,350 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,734 | ₩38,390 | ₩36,494 | ₩37,970 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,440 | ₩36,934 | ₩35,358 | ₩36,347 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,085 | ₩39,419 | ₩36,667 | ₩37,395 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,579 | ₩39,940 | ₩38,283 | ₩39,165 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,085 | ₩39,765 | ₩38,417 | ₩39,178 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,073 | ₩41,676 | ₩39,766 | ₩40,648 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,543 | ₩41,666 | ₩38,858 | ₩39,065 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,808 | ₩41,516 | ₩40,641 | ₩40,781 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,569 | ₩41,569 | ₩40,688 | ₩40,715 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,438 | ₩42,438 | ₩41,129 | ₩41,195 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,812 | ₩43,480 | ₩42,598 | ₩43,212 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,476 | ₩43,166 | ₩41,276 | ₩43,079 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,087 | ₩41,877 | ₩39,766 | ₩41,169 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩41,022 | ₩41,022 | ₩39,539 | ₩39,733 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,518 | ₩43,239 | ₩42,064 | ₩42,344 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,798 | ₩43,159 | ₩42,324 | ₩42,331 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩43,025 | ₩43,092 | ₩41,810 | ₩42,545 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,920 | ₩43,934 | ₩43,025 | ₩43,319 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,625 | ₩44,268 | ₩42,414 | ₩43,613 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,438 | ₩43,854 | ₩41,676 | ₩43,440 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,436 | ₩42,478 | ₩41,142 | ₩42,331 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,358 | ₩42,625 | ₩41,877 | ₩41,877 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,733 | ₩43,800 | ₩41,556 | ₩42,064 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,640 | ₩44,882 | ₩43,452 | ₩44,228 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,403 | ₩45,537 | ₩42,852 | ₩43,199 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,256 | ₩45,336 | ₩44,562 | ₩44,575 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,071 | ₩46,178 | ₩45,129 | ₩45,176 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,779 | ₩46,926 | ₩45,764 | ₩45,764 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,691 | ₩49,972 | ₩48,162 | ₩48,369 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,838 | ₩50,176 | ₩48,569 | ₩49,491 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,145 | ₩50,225 | ₩49,317 | ₩49,598 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,118 | ₩51,239 | ₩49,638 | ₩49,972 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,693 | ₩50,780 | ₩48,970 | ₩49,624 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,411 | ₩50,920 | ₩48,796 | ₩50,078 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,466 | ₩51,428 | ₩47,968 | ₩47,968 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,502 | ₩50,973 | ₩47,874 | ₩50,773 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩47,995 | ₩49,785 | ₩47,995 | ₩49,036 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,285 | ₩48,128 | ₩45,517 | ₩47,647 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,485 | ₩46,505 | ₩45,331 | ₩46,218 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,058 | ₩47,353 | ₩45,791 | ₩46,726 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩45,029 | ₩46,847 | ₩44,882 | ₩45,991 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,218 | ₩46,485 | ₩44,802 | ₩45,203 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,634 | ₩48,342 | ₩47,420 | ₩47,874 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,247 | ₩47,874 | ₩46,686 | ₩47,834 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,109 | ₩46,966 | ₩45,109 | ₩46,913 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩44,989 | ₩45,550 | ₩43,752 | ₩44,682 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,228 | ₩45,043 | ₩44,094 | ₩44,814 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,936 | ₩45,577 | ₩44,815 | ₩45,290 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,575 | ₩44,909 | ₩43,587 | ₩44,896 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,359 | ₩44,034 | ₩42,272 | ₩43,961 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,837 | ₩44,201 | ₩41,690 | ₩43,720 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,104 | ₩42,318 | ₩39,953 | ₩40,741 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,894 | ₩45,657 | ₩41,329 | ₩41,396 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,732 | ₩43,453 | ₩41,777 | ₩42,531 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,732 | ₩43,060 | ₩41,174 | ₩42,171 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,837 | ₩45,002 | ₩41,823 | ₩43,079 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,554 | ₩44,027 | ₩40,274 | ₩42,945 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,443 | ₩45,586 | ₩42,077 | ₩42,705 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩48,021 | ₩48,021 | ₩45,932 | ₩46,478 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,687 | ₩47,995 | ₩46,752 | ₩47,607 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,741 | ₩48,950 | ₩46,886 | ₩48,342 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,235 | ₩48,235 | ₩46,124 | ₩47,193 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,574 | ₩52,126 | ₩47,941 | ₩49,411 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,225 | ₩52,069 | ₩48,743 | ₩51,521 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,626 | ₩51,200 | ₩49,077 | ₩49,143 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,760 | ₩53,017 | ₩50,412 | ₩52,282 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,118 | ₩51,546 | ₩49,724 | ₩51,334 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,746 | ₩51,239 | ₩49,157 | ₩49,237 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,256 | ₩52,536 | ₩50,920 | ₩52,095 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩51,013 | ₩52,763 | ₩50,673 | ₩52,002 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,237 | ₩51,875 | ₩49,090 | ₩50,867 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,334 | ₩51,868 | ₩49,023 | ₩49,451 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,727 | ₩51,667 | ₩46,779 | ₩51,548 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,853 | ₩51,027 | ₩48,836 | ₩50,165 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,200 | ₩51,615 | ₩50,726 | ₩50,746 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,160 | ₩51,708 | ₩50,519 | ₩51,401 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩49,010 | ₩51,374 | ₩48,996 | ₩51,107 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,479 | ₩51,094 | ₩48,636 | ₩49,598 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,372 | ₩51,321 | ₩49,330 | ₩50,452 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,397 | ₩50,452 | ₩48,222 | ₩49,825 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,718 | ₩51,721 | ₩49,424 | ₩51,668 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩51,948 | ₩52,777 | ₩48,302 | ₩48,596 | -6.45% | 46.4만 |
|---|