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 | ₩24,629 | ₩25,056 | ₩24,469 | ₩24,629 | 0.00% | 19.1만 |
| 2026.10.08 | ₩23,962 | ₩24,069 | ₩23,548 | ₩24,042 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,335 | ₩24,522 | ₩24,015 | ₩24,255 | -0.33% | 14만 |
| 2026.10.06 | ₩24,629 | ₩24,682 | ₩24,362 | ₩24,482 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,668 | ₩24,549 | ₩23,308 | ₩24,322 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,188 | ₩24,229 | ₩23,188 | ₩23,949 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,828 | ₩23,083 | ₩22,668 | ₩22,681 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,588 | ₩22,741 | ₩22,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,694 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,068 | ₩23,068 | ₩22,521 | ₩22,614 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,815 | ₩23,828 | ₩22,921 | ₩22,961 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,396 | ₩25,396 | ₩23,949 | ₩24,309 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,682 | ₩25,096 | ₩24,602 | ₩24,776 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩24,949 | ₩25,403 | ₩24,736 | ₩24,922 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,762 | ₩24,920 | ₩24,442 | ₩24,849 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,215 | ₩24,749 | ₩24,215 | ₩24,509 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,202 | ₩24,415 | ₩23,695 | ₩23,895 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,255 | ₩24,682 | ₩23,962 | ₩24,130 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,495 | ₩23,982 | ₩23,241 | ₩23,482 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,442 | ₩23,754 | ₩23,148 | ₩23,348 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,548 | ₩24,175 | ₩23,428 | ₩23,548 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,135 | ₩24,415 | ₩23,989 | ₩24,202 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,842 | ₩24,536 | ₩23,722 | ₩24,095 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,469 | ₩24,976 | ₩24,415 | ₩24,415 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,548 | ₩24,562 | ₩23,522 | ₩24,482 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,175 | ₩24,294 | ₩23,321 | ₩23,468 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,389 | ₩25,856 | ₩24,389 | ₩25,349 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩23,989 | ₩23,989 | ₩23,215 | ₩23,775 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,029 | ₩24,055 | ₩23,482 | ₩23,735 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,935 | ₩24,682 | ₩22,935 | ₩24,602 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,015 | ₩24,135 | ₩23,121 | ₩23,428 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,135 | ₩23,962 | ₩23,135 | ₩23,922 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,175 | ₩23,595 | ₩22,935 | ₩23,135 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,442 | ₩23,949 | ₩23,442 | ₩23,562 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,476 | ₩24,536 | ₩23,402 | ₩23,482 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,748 | ₩25,083 | ₩23,535 | ₩24,816 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,388 | ₩23,456 | ₩22,883 | ₩23,428 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,848 | ₩23,882 | ₩22,681 | ₩23,868 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,388 | ₩22,961 | ₩22,241 | ₩22,681 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,041 | ₩23,268 | ₩22,748 | ₩22,948 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,361 | ₩24,082 | ₩22,841 | ₩23,348 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,134 | ₩23,295 | ₩22,014 | ₩23,228 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,855 | ₩22,855 | ₩21,894 | ₩22,161 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,588 | ₩22,828 | ₩22,441 | ₩22,641 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,181 | ₩22,521 | ₩22,181 | ₩22,428 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩21,987 | ₩22,848 | ₩21,921 | ₩22,494 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,587 | ₩22,001 | ₩21,447 | ₩21,707 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,027 | ₩22,334 | ₩21,627 | ₩21,894 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,134 | ₩22,534 | ₩21,854 | ₩22,401 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩20,973 | ₩22,127 | ₩20,973 | ₩21,887 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,027 | ₩21,467 | ₩20,413 | ₩21,160 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,520 | ₩21,092 | ₩20,386 | ₩20,920 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,760 | ₩20,880 | ₩20,039 | ₩20,053 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,653 | ₩21,080 | ₩20,293 | ₩20,787 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,467 | ₩21,594 | ₩20,626 | ₩20,947 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,161 | ₩22,174 | ₩20,953 | ₩21,414 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,935 | ₩23,935 | ₩21,747 | ₩22,027 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,884 | ₩27,204 | ₩26,677 | ₩26,750 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,430 | ₩27,551 | ₩26,430 | ₩27,204 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,684 | ₩27,764 | ₩26,350 | ₩26,350 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,764 | ₩28,018 | ₩27,324 | ₩27,644 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,738 | ₩28,898 | ₩28,071 | ₩28,498 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,299 | ₩29,872 | ₩28,565 | ₩28,874 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,272 | ₩29,485 | ₩28,918 | ₩28,992 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,819 | ₩29,832 | ₩28,646 | ₩28,858 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,539 | ₩30,806 | ₩30,019 | ₩30,286 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,098 | ₩30,353 | ₩28,872 | ₩30,273 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,565 | ₩29,565 | ₩28,818 | ₩29,179 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,126 | ₩31,313 | ₩29,886 | ₩29,952 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,512 | ₩31,433 | ₩28,858 | ₩31,433 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,314 | ₩32,567 | ₩28,952 | ₩29,272 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,673 | ₩32,741 | ₩31,513 | ₩32,100 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,379 | ₩32,020 | ₩30,326 | ₩31,700 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,205 | ₩31,006 | ₩28,114 | ₩30,980 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,444 | ₩29,025 | ₩27,431 | ₩28,378 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,858 | ₩28,138 | ₩27,618 | ₩27,858 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,418 | ₩28,778 | ₩27,751 | ₩27,938 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,565 | ₩29,605 | ₩28,365 | ₩28,498 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,672 | ₩31,380 | ₩29,672 | ₩30,686 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,486 | ₩30,646 | ₩29,191 | ₩30,606 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,699 | ₩31,033 | ₩30,019 | ₩30,219 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,900 | ₩31,700 | ₩30,659 | ₩30,980 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,633 | ₩31,914 | ₩31,246 | ₩31,580 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,726 | ₩31,327 | ₩29,552 | ₩31,260 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,619 | ₩30,686 | ₩29,018 | ₩30,686 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,899 | ₩30,373 | ₩28,941 | ₩29,045 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,807 | ₩32,434 | ₩29,365 | ₩30,473 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,379 | ₩31,887 | ₩30,286 | ₩31,593 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩32,994 | ₩33,461 | ₩30,059 | ₩30,313 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,074 | ₩33,608 | ₩32,781 | ₩32,848 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩32,968 | ₩34,315 | ₩32,647 | ₩33,341 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩32,954 | ₩33,401 | ₩32,474 | ₩33,401 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,768 | ₩33,848 | ₩32,607 | ₩32,647 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,329 | ₩35,329 | ₩34,168 | ₩34,915 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,102 | ₩35,623 | ₩34,969 | ₩35,436 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,489 | ₩35,796 | ₩34,867 | ₩35,382 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,382 | ₩34,769 | ₩34,022 | ₩34,675 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩33,968 | ₩34,769 | ₩33,755 | ₩34,242 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,908 | ₩34,222 | ₩33,061 | ₩33,541 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,554 | ₩33,501 | ₩32,487 | ₩33,501 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,007 | ₩32,260 | ₩31,193 | ₩32,180 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,635 | ₩33,755 | ₩32,327 | ₩32,794 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,543 | ₩35,568 | ₩34,302 | ₩34,382 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,837 | ₩37,184 | ₩36,250 | ₩36,463 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,716 | ₩37,370 | ₩35,129 | ₩36,570 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,223 | ₩36,737 | ₩34,382 | ₩35,409 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,315 | ₩36,957 | ₩33,835 | ₩36,570 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,062 | ₩35,556 | ₩34,062 | ₩35,276 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,194 | ₩34,022 | ₩32,821 | ₩33,701 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,313 | ₩32,701 | ₩31,086 | ₩32,381 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,167 | ₩32,741 | ₩31,520 | ₩31,567 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,553 | ₩32,071 | ₩31,153 | ₩31,794 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,046 | ₩32,441 | ₩30,780 | ₩31,887 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,179 | ₩31,206 | ₩29,712 | ₩30,940 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,353 | ₩30,419 | ₩29,872 | ₩30,152 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,233 | ₩31,020 | ₩30,206 | ₩30,419 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,099 | ₩30,860 | ₩29,312 | ₩30,646 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,646 | ₩31,465 | ₩30,326 | ₩30,873 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,753 | ₩31,673 | ₩30,059 | ₩30,526 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,914 | ₩32,447 | ₩31,753 | ₩31,927 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,607 | ₩32,607 | ₩31,787 | ₩31,807 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,435 | ₩33,741 | ₩32,067 | ₩32,474 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩32,968 | ₩34,308 | ₩32,667 | ₩33,475 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,727 | ₩32,741 | ₩31,704 | ₩32,394 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,192 | ₩32,888 | ₩29,952 | ₩32,661 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,259 | ₩30,239 | ₩29,098 | ₩29,966 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,498 | ₩29,211 | ₩28,338 | ₩28,858 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,431 | ₩28,805 | ₩28,111 | ₩28,685 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,111 | ₩28,712 | ₩27,584 | ₩28,378 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,192 | ₩30,273 | ₩27,884 | ₩28,138 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,565 | ₩28,591 | ₩27,591 | ₩28,471 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,139 | ₩30,579 | ₩28,511 | ₩29,152 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,566 | ₩31,073 | ₩30,019 | ₩30,112 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,020 | ₩32,414 | ₩31,527 | ₩32,274 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,246 | ₩31,420 | ₩30,219 | ₩31,300 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,659 | ₩30,780 | ₩29,325 | ₩29,659 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,246 | ₩31,246 | ₩30,259 | ₩30,499 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,567 | ₩32,741 | ₩31,547 | ₩31,620 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,341 | ₩33,955 | ₩32,874 | ₩32,981 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,087 | ₩33,088 | ₩32,087 | ₩32,621 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,593 | ₩32,901 | ₩31,593 | ₩32,421 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,754 | ₩32,754 | ₩31,073 | ₩31,447 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,515 | ₩33,515 | ₩32,555 | ₩32,687 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,742 | ₩35,089 | ₩33,968 | ₩34,022 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,395 | ₩34,755 | ₩34,102 | ₩34,649 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,302 | ₩35,156 | ₩34,195 | ₩34,288 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩34,996 | ₩35,069 | ₩34,062 | ₩34,222 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,729 | ₩35,756 | ₩34,549 | ₩34,595 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,329 | ₩36,743 | ₩35,329 | ₩35,943 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,262 | ₩35,769 | ₩34,929 | ₩34,982 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩33,982 | ₩35,156 | ₩33,181 | ₩34,929 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,262 | ₩35,569 | ₩34,862 | ₩35,036 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,596 | ₩36,250 | ₩35,356 | ₩35,976 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,142 | ₩36,270 | ₩34,849 | ₩36,023 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,809 | ₩34,982 | ₩33,888 | ₩34,635 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,435 | ₩35,863 | ₩34,200 | ₩35,769 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,130 | ₩36,483 | ₩35,556 | ₩36,050 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,397 | ₩37,631 | ₩36,223 | ₩36,637 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩36,983 | ₩37,797 | ₩36,983 | ₩37,624 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,649 | ₩36,877 | ₩35,603 | ₩36,770 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,543 | ₩36,543 | ₩35,102 | ₩35,649 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,037 | ₩37,664 | ₩36,810 | ₩37,357 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩36,983 | ₩37,757 | ₩36,570 | ₩37,357 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,364 | ₩37,931 | ₩37,224 | ₩37,330 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,571 | ₩37,571 | ₩36,196 | ₩37,237 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,064 | ₩38,998 | ₩37,611 | ₩38,318 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,759 | ₩40,331 | ₩37,984 | ₩38,238 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,572 | ₩40,426 | ₩38,705 | ₩39,478 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,438 | ₩39,358 | ₩38,384 | ₩39,172 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,677 | ₩38,731 | ₩37,290 | ₩38,304 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,690 | ₩38,344 | ₩36,450 | ₩37,924 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,396 | ₩36,890 | ₩35,316 | ₩36,303 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,038 | ₩39,372 | ₩36,623 | ₩37,350 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,532 | ₩39,892 | ₩38,238 | ₩39,118 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,038 | ₩39,717 | ₩38,371 | ₩39,131 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,025 | ₩41,626 | ₩39,719 | ₩40,599 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,493 | ₩41,616 | ₩38,811 | ₩39,018 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,759 | ₩41,466 | ₩40,592 | ₩40,733 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,520 | ₩41,520 | ₩40,639 | ₩40,666 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,387 | ₩42,387 | ₩41,079 | ₩41,146 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,760 | ₩43,428 | ₩42,547 | ₩43,161 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,426 | ₩43,114 | ₩41,226 | ₩43,027 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,039 | ₩41,827 | ₩39,719 | ₩41,119 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩40,973 | ₩40,973 | ₩39,492 | ₩39,685 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,467 | ₩43,187 | ₩42,013 | ₩42,294 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,747 | ₩43,107 | ₩42,273 | ₩42,280 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩42,974 | ₩43,041 | ₩41,760 | ₩42,494 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,868 | ₩43,881 | ₩42,974 | ₩43,267 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,574 | ₩44,215 | ₩42,363 | ₩43,561 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,387 | ₩43,801 | ₩41,626 | ₩43,388 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,386 | ₩42,427 | ₩41,093 | ₩42,280 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,307 | ₩42,574 | ₩41,827 | ₩41,827 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,681 | ₩43,748 | ₩41,506 | ₩42,013 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,588 | ₩44,828 | ₩43,400 | ₩44,175 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,349 | ₩45,482 | ₩42,800 | ₩43,147 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,202 | ₩45,282 | ₩44,508 | ₩44,522 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,016 | ₩46,123 | ₩45,075 | ₩45,122 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,723 | ₩46,870 | ₩45,709 | ₩45,709 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,631 | ₩49,912 | ₩48,104 | ₩48,311 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,778 | ₩50,116 | ₩48,511 | ₩49,431 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,085 | ₩50,165 | ₩49,258 | ₩49,538 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,058 | ₩51,178 | ₩49,578 | ₩49,912 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,632 | ₩50,719 | ₩48,911 | ₩49,565 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,351 | ₩50,859 | ₩48,738 | ₩50,018 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,405 | ₩51,366 | ₩47,910 | ₩47,910 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,444 | ₩50,912 | ₩47,817 | ₩50,712 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩47,937 | ₩49,725 | ₩47,937 | ₩48,978 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,229 | ₩48,071 | ₩45,462 | ₩47,590 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,429 | ₩46,449 | ₩45,277 | ₩46,163 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,003 | ₩47,297 | ₩45,736 | ₩46,670 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩44,975 | ₩46,791 | ₩44,828 | ₩45,936 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,163 | ₩46,429 | ₩44,748 | ₩45,149 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,577 | ₩48,284 | ₩47,363 | ₩47,817 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,190 | ₩47,817 | ₩46,630 | ₩47,777 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,055 | ₩46,910 | ₩45,055 | ₩46,856 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩44,935 | ₩45,496 | ₩43,700 | ₩44,628 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,175 | ₩44,989 | ₩44,041 | ₩44,760 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,882 | ₩45,522 | ₩44,762 | ₩45,235 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,522 | ₩44,855 | ₩43,534 | ₩44,842 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,307 | ₩43,981 | ₩42,221 | ₩43,908 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,787 | ₩44,148 | ₩41,640 | ₩43,668 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,053 | ₩42,267 | ₩39,905 | ₩40,692 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,841 | ₩45,602 | ₩41,280 | ₩41,346 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,680 | ₩43,401 | ₩41,726 | ₩42,480 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,680 | ₩43,009 | ₩41,125 | ₩42,120 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,787 | ₩44,949 | ₩41,773 | ₩43,027 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,506 | ₩43,975 | ₩40,226 | ₩42,894 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,389 | ₩45,532 | ₩42,027 | ₩42,654 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩47,964 | ₩47,964 | ₩45,877 | ₩46,423 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,630 | ₩47,937 | ₩46,696 | ₩47,550 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,684 | ₩48,891 | ₩46,830 | ₩48,284 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,177 | ₩48,177 | ₩46,069 | ₩47,137 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,513 | ₩52,064 | ₩47,884 | ₩49,351 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,165 | ₩52,006 | ₩48,684 | ₩51,459 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,565 | ₩51,139 | ₩49,018 | ₩49,084 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,699 | ₩52,954 | ₩50,352 | ₩52,220 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,058 | ₩51,485 | ₩49,665 | ₩51,273 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,686 | ₩51,178 | ₩49,098 | ₩49,178 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,193 | ₩52,473 | ₩50,859 | ₩52,033 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩50,952 | ₩52,700 | ₩50,612 | ₩51,940 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,178 | ₩51,813 | ₩49,031 | ₩50,806 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,273 | ₩51,806 | ₩48,964 | ₩49,391 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,670 | ₩51,605 | ₩46,723 | ₩51,486 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,792 | ₩50,966 | ₩48,778 | ₩50,105 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,139 | ₩51,553 | ₩50,665 | ₩50,686 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,099 | ₩51,646 | ₩50,459 | ₩51,339 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩48,951 | ₩51,313 | ₩48,938 | ₩51,046 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,419 | ₩51,032 | ₩48,577 | ₩49,538 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,312 | ₩51,259 | ₩49,271 | ₩50,392 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,338 | ₩50,392 | ₩48,164 | ₩49,765 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,658 | ₩51,659 | ₩49,365 | ₩51,606 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩51,886 | ₩52,713 | ₩48,244 | ₩48,537 | -6.45% | 46.4만 |
|---|