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 | ₩24,634 | ₩25,062 | ₩24,474 | ₩24,634 | 0.00% | 19.1만 |
| 2026.10.08 | ₩23,967 | ₩24,074 | ₩23,554 | ₩24,047 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,341 | ₩24,528 | ₩24,021 | ₩24,261 | -0.33% | 14만 |
| 2026.10.06 | ₩24,634 | ₩24,688 | ₩24,368 | ₩24,488 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,674 | ₩24,554 | ₩23,313 | ₩24,328 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,193 | ₩24,234 | ₩23,193 | ₩23,954 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,833 | ₩23,088 | ₩22,673 | ₩22,686 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,593 | ₩22,746 | ₩22,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,700 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,073 | ₩23,073 | ₩22,526 | ₩22,619 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,820 | ₩23,834 | ₩22,926 | ₩22,966 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,402 | ₩25,402 | ₩23,954 | ₩24,314 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,688 | ₩25,102 | ₩24,608 | ₩24,781 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩24,955 | ₩25,409 | ₩24,741 | ₩24,928 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,768 | ₩24,925 | ₩24,448 | ₩24,855 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,221 | ₩24,755 | ₩24,221 | ₩24,514 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,207 | ₩24,421 | ₩23,700 | ₩23,901 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,261 | ₩24,688 | ₩23,967 | ₩24,135 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,500 | ₩23,987 | ₩23,247 | ₩23,487 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,447 | ₩23,759 | ₩23,153 | ₩23,353 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,554 | ₩24,181 | ₩23,433 | ₩23,554 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,141 | ₩24,421 | ₩23,994 | ₩24,207 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,847 | ₩24,541 | ₩23,727 | ₩24,101 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,474 | ₩24,981 | ₩24,421 | ₩24,421 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,554 | ₩24,568 | ₩23,527 | ₩24,488 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,181 | ₩24,300 | ₩23,327 | ₩23,474 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,394 | ₩25,862 | ₩24,394 | ₩25,355 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩23,994 | ₩23,994 | ₩23,220 | ₩23,780 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,034 | ₩24,061 | ₩23,487 | ₩23,740 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,940 | ₩24,688 | ₩22,940 | ₩24,608 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,021 | ₩24,141 | ₩23,127 | ₩23,433 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,140 | ₩23,967 | ₩23,140 | ₩23,927 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,180 | ₩23,600 | ₩22,940 | ₩23,140 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,447 | ₩23,954 | ₩23,447 | ₩23,567 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,481 | ₩24,541 | ₩23,407 | ₩23,487 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,754 | ₩25,088 | ₩23,540 | ₩24,821 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,393 | ₩23,461 | ₩22,888 | ₩23,433 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,853 | ₩23,887 | ₩22,686 | ₩23,874 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,393 | ₩22,966 | ₩22,246 | ₩22,686 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,046 | ₩23,273 | ₩22,753 | ₩22,953 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,367 | ₩24,087 | ₩22,846 | ₩23,353 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,139 | ₩23,300 | ₩22,019 | ₩23,233 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,860 | ₩22,860 | ₩21,899 | ₩22,166 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,593 | ₩22,833 | ₩22,446 | ₩22,646 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,186 | ₩22,526 | ₩22,186 | ₩22,433 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩21,992 | ₩22,853 | ₩21,926 | ₩22,499 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,592 | ₩22,006 | ₩21,452 | ₩21,712 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,032 | ₩22,339 | ₩21,632 | ₩21,899 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,139 | ₩22,539 | ₩21,859 | ₩22,406 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩20,978 | ₩22,132 | ₩20,978 | ₩21,892 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,031 | ₩21,472 | ₩20,418 | ₩21,165 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,524 | ₩21,097 | ₩20,391 | ₩20,925 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,765 | ₩20,885 | ₩20,044 | ₩20,057 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,658 | ₩21,085 | ₩20,297 | ₩20,791 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,472 | ₩21,599 | ₩20,631 | ₩20,951 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,166 | ₩22,179 | ₩20,958 | ₩21,418 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,941 | ₩23,941 | ₩21,752 | ₩22,032 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,890 | ₩27,210 | ₩26,683 | ₩26,756 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,436 | ₩27,557 | ₩26,436 | ₩27,210 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,690 | ₩27,771 | ₩26,356 | ₩26,356 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,771 | ₩28,024 | ₩27,330 | ₩27,650 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,745 | ₩28,905 | ₩28,077 | ₩28,504 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,305 | ₩29,879 | ₩28,571 | ₩28,881 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,278 | ₩29,492 | ₩28,925 | ₩28,998 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,826 | ₩29,839 | ₩28,653 | ₩28,865 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,546 | ₩30,813 | ₩30,026 | ₩30,293 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,105 | ₩30,359 | ₩28,878 | ₩30,279 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,572 | ₩29,572 | ₩28,825 | ₩29,185 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,133 | ₩31,320 | ₩29,892 | ₩29,959 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,519 | ₩31,440 | ₩28,865 | ₩31,440 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,321 | ₩32,575 | ₩28,958 | ₩29,278 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,681 | ₩32,748 | ₩31,520 | ₩32,108 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,386 | ₩32,028 | ₩30,333 | ₩31,707 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,211 | ₩31,013 | ₩28,120 | ₩30,987 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,450 | ₩29,032 | ₩27,437 | ₩28,384 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,864 | ₩28,144 | ₩27,624 | ₩27,864 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,424 | ₩28,785 | ₩27,757 | ₩27,944 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,572 | ₩29,612 | ₩28,371 | ₩28,504 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,679 | ₩31,387 | ₩29,679 | ₩30,693 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,493 | ₩30,653 | ₩29,197 | ₩30,613 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,706 | ₩31,040 | ₩30,026 | ₩30,226 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,907 | ₩31,707 | ₩30,666 | ₩30,987 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,641 | ₩31,921 | ₩31,254 | ₩31,587 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,733 | ₩31,334 | ₩29,559 | ₩31,267 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,625 | ₩30,693 | ₩29,025 | ₩30,693 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,906 | ₩30,379 | ₩28,948 | ₩29,052 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,814 | ₩32,441 | ₩29,372 | ₩30,480 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,386 | ₩31,894 | ₩30,293 | ₩31,600 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,002 | ₩33,469 | ₩30,066 | ₩30,319 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,082 | ₩33,616 | ₩32,788 | ₩32,855 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩32,975 | ₩34,323 | ₩32,655 | ₩33,349 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩32,962 | ₩33,409 | ₩32,481 | ₩33,409 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,776 | ₩33,856 | ₩32,615 | ₩32,655 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,337 | ₩35,337 | ₩34,176 | ₩34,923 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,110 | ₩35,631 | ₩34,977 | ₩35,444 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,497 | ₩35,804 | ₩34,875 | ₩35,390 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,390 | ₩34,777 | ₩34,029 | ₩34,683 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩33,976 | ₩34,777 | ₩33,762 | ₩34,249 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,916 | ₩34,229 | ₩33,068 | ₩33,549 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,561 | ₩33,509 | ₩32,495 | ₩33,509 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,014 | ₩32,268 | ₩31,200 | ₩32,188 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,642 | ₩33,762 | ₩32,334 | ₩32,802 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,551 | ₩35,576 | ₩34,309 | ₩34,390 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,845 | ₩37,192 | ₩36,258 | ₩36,471 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,724 | ₩37,379 | ₩35,137 | ₩36,578 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,231 | ₩36,745 | ₩34,390 | ₩35,417 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,323 | ₩36,965 | ₩33,842 | ₩36,578 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,069 | ₩35,564 | ₩34,069 | ₩35,284 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,202 | ₩34,029 | ₩32,828 | ₩33,709 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,320 | ₩32,708 | ₩31,093 | ₩32,388 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,174 | ₩32,748 | ₩31,527 | ₩31,574 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,560 | ₩32,078 | ₩31,160 | ₩31,801 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,053 | ₩32,448 | ₩30,786 | ₩31,894 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,186 | ₩31,213 | ₩29,719 | ₩30,947 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,359 | ₩30,426 | ₩29,879 | ₩30,159 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,239 | ₩31,027 | ₩30,213 | ₩30,426 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,106 | ₩30,867 | ₩29,319 | ₩30,653 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,653 | ₩31,472 | ₩30,333 | ₩30,880 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,760 | ₩31,681 | ₩30,066 | ₩30,533 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,921 | ₩32,455 | ₩31,761 | ₩31,934 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,615 | ₩32,615 | ₩31,794 | ₩31,814 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,442 | ₩33,749 | ₩32,074 | ₩32,481 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩32,975 | ₩34,316 | ₩32,675 | ₩33,482 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,735 | ₩32,748 | ₩31,711 | ₩32,401 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,199 | ₩32,895 | ₩29,959 | ₩32,668 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,265 | ₩30,246 | ₩29,105 | ₩29,972 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,504 | ₩29,217 | ₩28,344 | ₩28,865 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,438 | ₩28,811 | ₩28,117 | ₩28,691 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,117 | ₩28,718 | ₩27,590 | ₩28,384 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,199 | ₩30,279 | ₩27,891 | ₩28,144 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,571 | ₩28,598 | ₩27,597 | ₩28,478 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,146 | ₩30,586 | ₩28,518 | ₩29,158 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,573 | ₩31,080 | ₩30,026 | ₩30,119 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,028 | ₩32,421 | ₩31,534 | ₩32,281 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,253 | ₩31,427 | ₩30,226 | ₩31,307 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,666 | ₩30,786 | ₩29,332 | ₩29,665 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,254 | ₩31,254 | ₩30,266 | ₩30,506 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,575 | ₩32,748 | ₩31,554 | ₩31,627 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,349 | ₩33,963 | ₩32,882 | ₩32,988 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,094 | ₩33,095 | ₩32,094 | ₩32,628 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,600 | ₩32,908 | ₩31,600 | ₩32,428 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,761 | ₩32,761 | ₩31,080 | ₩31,454 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,522 | ₩33,522 | ₩32,563 | ₩32,695 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,750 | ₩35,097 | ₩33,976 | ₩34,029 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,403 | ₩34,763 | ₩34,109 | ₩34,656 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,309 | ₩35,164 | ₩34,203 | ₩34,296 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,003 | ₩35,077 | ₩34,069 | ₩34,229 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,737 | ₩35,764 | ₩34,556 | ₩34,603 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,337 | ₩36,752 | ₩35,337 | ₩35,951 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,270 | ₩35,777 | ₩34,937 | ₩34,990 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩33,989 | ₩35,164 | ₩33,189 | ₩34,937 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,270 | ₩35,577 | ₩34,870 | ₩35,043 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,604 | ₩36,258 | ₩35,364 | ₩35,984 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,150 | ₩36,278 | ₩34,857 | ₩36,031 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,817 | ₩34,990 | ₩33,896 | ₩34,643 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,443 | ₩35,871 | ₩34,208 | ₩35,777 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,138 | ₩36,491 | ₩35,564 | ₩36,058 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,405 | ₩37,639 | ₩36,231 | ₩36,645 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩36,992 | ₩37,806 | ₩36,992 | ₩37,632 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,657 | ₩36,885 | ₩35,611 | ₩36,778 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,551 | ₩36,551 | ₩35,110 | ₩35,657 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,045 | ₩37,672 | ₩36,818 | ₩37,365 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩36,992 | ₩37,766 | ₩36,578 | ₩37,365 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,372 | ₩37,939 | ₩37,232 | ₩37,339 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,579 | ₩37,579 | ₩36,204 | ₩37,245 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,073 | ₩39,007 | ₩37,619 | ₩38,326 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,768 | ₩40,340 | ₩37,993 | ₩38,246 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,581 | ₩40,435 | ₩38,713 | ₩39,487 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,446 | ₩39,367 | ₩38,393 | ₩39,180 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,686 | ₩38,740 | ₩37,299 | ₩38,313 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,698 | ₩38,353 | ₩36,458 | ₩37,933 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,405 | ₩36,898 | ₩35,324 | ₩36,311 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,047 | ₩39,381 | ₩36,631 | ₩37,359 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,541 | ₩39,901 | ₩38,246 | ₩39,127 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,047 | ₩39,726 | ₩38,380 | ₩39,140 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,034 | ₩41,636 | ₩39,727 | ₩40,608 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,502 | ₩41,625 | ₩38,820 | ₩39,027 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,768 | ₩41,476 | ₩40,602 | ₩40,742 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,529 | ₩41,529 | ₩40,648 | ₩40,675 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,396 | ₩42,396 | ₩41,089 | ₩41,155 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,770 | ₩43,437 | ₩42,557 | ₩43,170 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,436 | ₩43,124 | ₩41,235 | ₩43,037 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,048 | ₩41,836 | ₩39,727 | ₩41,129 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩40,982 | ₩40,982 | ₩39,501 | ₩39,694 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,476 | ₩43,197 | ₩42,023 | ₩42,303 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,757 | ₩43,117 | ₩42,283 | ₩42,290 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩42,984 | ₩43,050 | ₩41,769 | ₩42,503 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,878 | ₩43,891 | ₩42,984 | ₩43,277 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,583 | ₩44,225 | ₩42,372 | ₩43,571 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,396 | ₩43,811 | ₩41,636 | ₩43,397 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,396 | ₩42,436 | ₩41,102 | ₩42,290 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,316 | ₩42,583 | ₩41,836 | ₩41,836 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,691 | ₩43,758 | ₩41,516 | ₩42,023 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,597 | ₩44,839 | ₩43,409 | ₩44,185 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,359 | ₩45,492 | ₩42,810 | ₩43,157 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,212 | ₩45,292 | ₩44,518 | ₩44,532 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,026 | ₩46,133 | ₩45,085 | ₩45,132 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,733 | ₩46,880 | ₩45,719 | ₩45,719 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,643 | ₩49,923 | ₩48,115 | ₩48,322 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,789 | ₩50,127 | ₩48,522 | ₩49,442 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,096 | ₩50,176 | ₩49,269 | ₩49,549 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,070 | ₩51,189 | ₩49,589 | ₩49,923 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,644 | ₩50,730 | ₩48,922 | ₩49,576 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,362 | ₩50,870 | ₩48,749 | ₩50,030 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,417 | ₩51,377 | ₩47,921 | ₩47,921 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,455 | ₩50,924 | ₩47,828 | ₩50,724 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩47,948 | ₩49,736 | ₩47,948 | ₩48,989 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,240 | ₩48,081 | ₩45,472 | ₩47,601 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,440 | ₩46,460 | ₩45,287 | ₩46,173 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,013 | ₩47,307 | ₩45,746 | ₩46,680 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩44,985 | ₩46,802 | ₩44,839 | ₩45,946 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,173 | ₩46,440 | ₩44,758 | ₩45,159 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,588 | ₩48,295 | ₩47,374 | ₩47,828 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,201 | ₩47,828 | ₩46,640 | ₩47,788 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,065 | ₩46,920 | ₩45,065 | ₩46,867 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩44,945 | ₩45,506 | ₩43,710 | ₩44,638 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,185 | ₩44,999 | ₩44,051 | ₩44,770 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,892 | ₩45,532 | ₩44,772 | ₩45,246 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,532 | ₩44,865 | ₩43,544 | ₩44,852 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,317 | ₩43,991 | ₩42,231 | ₩43,918 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,796 | ₩44,158 | ₩41,649 | ₩43,678 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,063 | ₩42,276 | ₩39,914 | ₩40,702 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,851 | ₩45,613 | ₩41,289 | ₩41,356 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,690 | ₩43,411 | ₩41,736 | ₩42,490 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,690 | ₩43,018 | ₩41,134 | ₩42,130 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,796 | ₩44,959 | ₩41,783 | ₩43,037 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,515 | ₩43,984 | ₩40,235 | ₩42,904 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,399 | ₩45,542 | ₩42,036 | ₩42,663 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩47,975 | ₩47,975 | ₩45,887 | ₩46,433 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,641 | ₩47,948 | ₩46,707 | ₩47,561 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,694 | ₩48,902 | ₩46,840 | ₩48,295 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,188 | ₩48,188 | ₩46,080 | ₩47,147 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,524 | ₩52,075 | ₩47,894 | ₩49,362 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,176 | ₩52,018 | ₩48,695 | ₩51,471 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,577 | ₩51,151 | ₩49,029 | ₩49,096 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,710 | ₩52,966 | ₩50,363 | ₩52,232 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,070 | ₩51,496 | ₩49,676 | ₩51,284 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,697 | ₩51,189 | ₩49,109 | ₩49,189 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,205 | ₩52,485 | ₩50,870 | ₩52,045 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩50,964 | ₩52,712 | ₩50,624 | ₩51,951 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,189 | ₩51,825 | ₩49,042 | ₩50,817 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,284 | ₩51,818 | ₩48,975 | ₩49,402 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,681 | ₩51,616 | ₩46,733 | ₩51,498 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,804 | ₩50,977 | ₩48,789 | ₩50,116 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,151 | ₩51,564 | ₩50,677 | ₩50,697 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,111 | ₩51,658 | ₩50,470 | ₩51,351 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩48,962 | ₩51,324 | ₩48,949 | ₩51,057 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,430 | ₩51,044 | ₩48,588 | ₩49,549 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,323 | ₩51,271 | ₩49,282 | ₩50,403 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,349 | ₩50,403 | ₩48,175 | ₩49,776 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,669 | ₩51,671 | ₩49,376 | ₩51,618 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩51,898 | ₩52,725 | ₩48,255 | ₩48,548 | -6.45% | 46.4만 |
|---|