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 | ₩24,668 | ₩25,096 | ₩24,508 | ₩24,668 | 0.00% | 19.1만 |
| 2026.10.08 | ₩24,000 | ₩24,107 | ₩23,586 | ₩24,080 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,374 | ₩24,561 | ₩24,054 | ₩24,294 | -0.33% | 14만 |
| 2026.10.06 | ₩24,668 | ₩24,722 | ₩24,401 | ₩24,521 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,706 | ₩24,588 | ₩23,345 | ₩24,361 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,225 | ₩24,267 | ₩23,225 | ₩23,987 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,864 | ₩23,120 | ₩22,704 | ₩22,717 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,624 | ₩22,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,731 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,105 | ₩23,105 | ₩22,557 | ₩22,650 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,853 | ₩23,866 | ₩22,958 | ₩22,998 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,437 | ₩25,437 | ₩23,987 | ₩24,348 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,722 | ₩25,136 | ₩24,642 | ₩24,815 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩24,989 | ₩25,443 | ₩24,775 | ₩24,962 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,802 | ₩24,960 | ₩24,481 | ₩24,889 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,254 | ₩24,789 | ₩24,254 | ₩24,548 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,241 | ₩24,454 | ₩23,733 | ₩23,933 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,294 | ₩24,722 | ₩24,000 | ₩24,169 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,532 | ₩24,020 | ₩23,279 | ₩23,519 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,479 | ₩23,792 | ₩23,185 | ₩23,385 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,586 | ₩24,214 | ₩23,466 | ₩23,586 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,174 | ₩24,454 | ₩24,027 | ₩24,241 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,880 | ₩24,575 | ₩23,760 | ₩24,134 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,508 | ₩25,016 | ₩24,454 | ₩24,454 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,586 | ₩24,601 | ₩23,559 | ₩24,521 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,214 | ₩24,333 | ₩23,359 | ₩23,506 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,428 | ₩25,898 | ₩24,428 | ₩25,390 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩24,027 | ₩24,027 | ₩23,252 | ₩23,813 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,067 | ₩24,094 | ₩23,519 | ₩23,773 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,971 | ₩24,722 | ₩22,971 | ₩24,642 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,054 | ₩24,174 | ₩23,158 | ₩23,466 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,172 | ₩24,000 | ₩23,172 | ₩23,960 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,212 | ₩23,633 | ₩22,971 | ₩23,172 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,479 | ₩23,987 | ₩23,479 | ₩23,599 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,515 | ₩24,575 | ₩23,439 | ₩23,519 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,786 | ₩25,123 | ₩23,573 | ₩24,855 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,426 | ₩23,494 | ₩22,919 | ₩23,466 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,884 | ₩23,920 | ₩22,717 | ₩23,907 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,423 | ₩22,998 | ₩22,276 | ₩22,717 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,078 | ₩23,305 | ₩22,784 | ₩22,985 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,399 | ₩24,120 | ₩22,878 | ₩23,385 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,169 | ₩23,332 | ₩22,049 | ₩23,265 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,891 | ₩22,891 | ₩21,929 | ₩22,196 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,624 | ₩22,864 | ₩22,477 | ₩22,677 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,216 | ₩22,557 | ₩22,216 | ₩22,463 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩22,022 | ₩22,884 | ₩21,956 | ₩22,530 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,621 | ₩22,036 | ₩21,481 | ₩21,742 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,062 | ₩22,370 | ₩21,662 | ₩21,929 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,169 | ₩22,570 | ₩21,889 | ₩22,437 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩21,007 | ₩22,163 | ₩21,007 | ₩21,922 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,060 | ₩21,501 | ₩20,446 | ₩21,194 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,552 | ₩21,126 | ₩20,419 | ₩20,953 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,793 | ₩20,913 | ₩20,071 | ₩20,085 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,686 | ₩21,114 | ₩20,325 | ₩20,820 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,501 | ₩21,628 | ₩20,659 | ₩20,980 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,196 | ₩22,209 | ₩20,987 | ₩21,448 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,973 | ₩23,973 | ₩21,782 | ₩22,062 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,927 | ₩27,247 | ₩26,720 | ₩26,793 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,472 | ₩27,595 | ₩26,472 | ₩27,247 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,728 | ₩27,809 | ₩26,392 | ₩26,392 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,809 | ₩28,063 | ₩27,368 | ₩27,688 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,784 | ₩28,944 | ₩28,116 | ₩28,544 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,345 | ₩29,920 | ₩28,610 | ₩28,920 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,319 | ₩29,532 | ₩28,965 | ₩29,038 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,867 | ₩29,880 | ₩28,692 | ₩28,904 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,588 | ₩30,855 | ₩30,067 | ₩30,334 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,145 | ₩30,401 | ₩28,918 | ₩30,321 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,613 | ₩29,613 | ₩28,864 | ₩29,225 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,176 | ₩31,363 | ₩29,933 | ₩30,000 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,559 | ₩31,483 | ₩28,904 | ₩31,483 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,365 | ₩32,619 | ₩28,998 | ₩29,319 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,724 | ₩32,793 | ₩31,564 | ₩32,152 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,428 | ₩32,071 | ₩30,374 | ₩31,751 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,250 | ₩31,056 | ₩28,159 | ₩31,029 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,488 | ₩29,071 | ₩27,475 | ₩28,423 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,902 | ₩28,183 | ₩27,662 | ₩27,902 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,463 | ₩28,824 | ₩27,795 | ₩27,982 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,613 | ₩29,653 | ₩28,410 | ₩28,544 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,720 | ₩31,430 | ₩29,720 | ₩30,735 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,535 | ₩30,695 | ₩29,237 | ₩30,655 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,748 | ₩31,083 | ₩30,067 | ₩30,267 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,949 | ₩31,751 | ₩30,708 | ₩31,029 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,684 | ₩31,965 | ₩31,296 | ₩31,630 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,775 | ₩31,377 | ₩29,599 | ₩31,310 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,666 | ₩30,735 | ₩29,065 | ₩30,735 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,947 | ₩30,421 | ₩28,987 | ₩29,091 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,858 | ₩32,486 | ₩29,412 | ₩30,521 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,428 | ₩31,938 | ₩30,334 | ₩31,644 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,047 | ₩33,515 | ₩30,107 | ₩30,361 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,127 | ₩33,662 | ₩32,833 | ₩32,900 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩33,020 | ₩34,370 | ₩32,700 | ₩33,394 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩33,007 | ₩33,455 | ₩32,526 | ₩33,455 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,822 | ₩33,902 | ₩32,659 | ₩32,700 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,385 | ₩35,385 | ₩34,223 | ₩34,971 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,158 | ₩35,679 | ₩35,025 | ₩35,492 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,546 | ₩35,853 | ₩34,923 | ₩35,439 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,437 | ₩34,824 | ₩34,076 | ₩34,731 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩34,022 | ₩34,824 | ₩33,809 | ₩34,296 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,962 | ₩34,276 | ₩33,114 | ₩33,595 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,606 | ₩33,555 | ₩32,539 | ₩33,555 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,058 | ₩32,312 | ₩31,243 | ₩32,232 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,688 | ₩33,809 | ₩32,379 | ₩32,846 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,599 | ₩35,625 | ₩34,357 | ₩34,437 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,896 | ₩37,243 | ₩36,308 | ₩36,521 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,773 | ₩37,430 | ₩35,185 | ₩36,628 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,281 | ₩36,795 | ₩34,437 | ₩35,466 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,370 | ₩37,016 | ₩33,889 | ₩36,628 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,116 | ₩35,613 | ₩34,116 | ₩35,332 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,247 | ₩34,076 | ₩32,873 | ₩33,755 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,363 | ₩32,753 | ₩31,136 | ₩32,432 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,218 | ₩32,793 | ₩31,570 | ₩31,617 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,604 | ₩32,122 | ₩31,203 | ₩31,844 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,096 | ₩32,492 | ₩30,829 | ₩31,938 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,227 | ₩31,256 | ₩29,760 | ₩30,989 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,401 | ₩30,468 | ₩29,920 | ₩30,201 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,281 | ₩31,069 | ₩30,254 | ₩30,468 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,147 | ₩30,909 | ₩29,359 | ₩30,695 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,695 | ₩31,516 | ₩30,374 | ₩30,922 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,802 | ₩31,724 | ₩30,107 | ₩30,575 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,965 | ₩32,499 | ₩31,804 | ₩31,978 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,659 | ₩32,659 | ₩31,838 | ₩31,858 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,488 | ₩33,795 | ₩32,118 | ₩32,526 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩33,020 | ₩34,363 | ₩32,720 | ₩33,528 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,780 | ₩32,793 | ₩31,755 | ₩32,446 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,241 | ₩32,940 | ₩30,000 | ₩32,713 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,305 | ₩30,287 | ₩29,145 | ₩30,014 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,544 | ₩29,257 | ₩28,383 | ₩28,904 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,477 | ₩28,851 | ₩28,156 | ₩28,731 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,156 | ₩28,757 | ₩27,628 | ₩28,423 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,241 | ₩30,321 | ₩27,929 | ₩28,183 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,610 | ₩28,637 | ₩27,635 | ₩28,517 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,187 | ₩30,628 | ₩28,557 | ₩29,198 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,615 | ₩31,123 | ₩30,067 | ₩30,161 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,071 | ₩32,466 | ₩31,577 | ₩32,325 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,294 | ₩31,470 | ₩30,267 | ₩31,350 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,708 | ₩30,829 | ₩29,372 | ₩29,706 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,296 | ₩31,296 | ₩30,308 | ₩30,548 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,619 | ₩32,793 | ₩31,597 | ₩31,671 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,394 | ₩34,009 | ₩32,927 | ₩33,034 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,138 | ₩33,140 | ₩32,138 | ₩32,673 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,644 | ₩32,953 | ₩31,644 | ₩32,472 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,806 | ₩32,806 | ₩31,123 | ₩31,497 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,568 | ₩33,568 | ₩32,607 | ₩32,740 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,798 | ₩35,145 | ₩34,022 | ₩34,076 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,450 | ₩34,811 | ₩34,156 | ₩34,704 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,357 | ₩35,212 | ₩34,250 | ₩34,343 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,051 | ₩35,125 | ₩34,116 | ₩34,276 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,786 | ₩35,813 | ₩34,604 | ₩34,651 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,385 | ₩36,802 | ₩35,385 | ₩36,000 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,319 | ₩35,826 | ₩34,985 | ₩35,038 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩34,036 | ₩35,212 | ₩33,234 | ₩34,985 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,319 | ₩35,626 | ₩34,918 | ₩35,092 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,653 | ₩36,308 | ₩35,412 | ₩36,034 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,198 | ₩36,328 | ₩34,904 | ₩36,080 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,864 | ₩35,038 | ₩33,942 | ₩34,691 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,490 | ₩35,920 | ₩34,255 | ₩35,826 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,187 | ₩36,541 | ₩35,613 | ₩36,107 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,457 | ₩37,691 | ₩36,281 | ₩36,695 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩37,043 | ₩37,858 | ₩37,043 | ₩37,684 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,706 | ₩36,936 | ₩35,659 | ₩36,829 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,602 | ₩36,602 | ₩35,158 | ₩35,706 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,096 | ₩37,724 | ₩36,869 | ₩37,417 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩37,043 | ₩37,818 | ₩36,628 | ₩37,417 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,423 | ₩37,991 | ₩37,283 | ₩37,390 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,630 | ₩37,630 | ₩36,254 | ₩37,296 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,125 | ₩39,060 | ₩37,671 | ₩38,379 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,822 | ₩40,395 | ₩38,045 | ₩38,299 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,635 | ₩40,490 | ₩38,766 | ₩39,541 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,499 | ₩39,421 | ₩38,446 | ₩39,234 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,737 | ₩38,793 | ₩37,350 | ₩38,365 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,749 | ₩38,406 | ₩36,508 | ₩37,985 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,455 | ₩36,949 | ₩35,372 | ₩36,361 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,100 | ₩39,435 | ₩36,682 | ₩37,410 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,595 | ₩39,956 | ₩38,299 | ₩39,181 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,100 | ₩39,781 | ₩38,432 | ₩39,194 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,089 | ₩41,693 | ₩39,782 | ₩40,664 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,559 | ₩41,682 | ₩38,873 | ₩39,080 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,824 | ₩41,533 | ₩40,657 | ₩40,798 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,586 | ₩41,586 | ₩40,704 | ₩40,731 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,455 | ₩42,455 | ₩41,145 | ₩41,212 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,829 | ₩43,497 | ₩42,615 | ₩43,230 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,492 | ₩43,183 | ₩41,292 | ₩43,096 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,103 | ₩41,893 | ₩39,782 | ₩41,185 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩41,038 | ₩41,038 | ₩39,555 | ₩39,749 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,535 | ₩43,256 | ₩42,080 | ₩42,361 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,815 | ₩43,176 | ₩42,341 | ₩42,348 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩43,043 | ₩43,109 | ₩41,827 | ₩42,561 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,938 | ₩43,951 | ₩43,043 | ₩43,337 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,642 | ₩44,285 | ₩42,431 | ₩43,631 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,455 | ₩43,871 | ₩41,693 | ₩43,457 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,452 | ₩42,495 | ₩41,158 | ₩42,348 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,374 | ₩42,642 | ₩41,893 | ₩41,893 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,751 | ₩43,818 | ₩41,573 | ₩42,080 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,657 | ₩44,900 | ₩43,469 | ₩44,245 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,421 | ₩45,555 | ₩42,869 | ₩43,216 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,274 | ₩45,354 | ₩44,579 | ₩44,593 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,089 | ₩46,196 | ₩45,147 | ₩45,194 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,798 | ₩46,945 | ₩45,782 | ₩45,782 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,711 | ₩49,991 | ₩48,181 | ₩48,388 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,858 | ₩50,196 | ₩48,588 | ₩49,510 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,165 | ₩50,245 | ₩49,337 | ₩49,617 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,138 | ₩51,260 | ₩49,657 | ₩49,991 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,713 | ₩50,800 | ₩48,989 | ₩49,644 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,430 | ₩50,940 | ₩48,815 | ₩50,098 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,486 | ₩51,448 | ₩47,987 | ₩47,987 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,521 | ₩50,994 | ₩47,893 | ₩50,793 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩48,014 | ₩49,804 | ₩48,014 | ₩49,056 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,303 | ₩48,147 | ₩45,535 | ₩47,666 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,504 | ₩46,524 | ₩45,349 | ₩46,236 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,076 | ₩47,372 | ₩45,809 | ₩46,744 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩45,047 | ₩46,866 | ₩44,900 | ₩46,009 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,236 | ₩46,504 | ₩44,820 | ₩45,221 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,653 | ₩48,361 | ₩47,439 | ₩47,893 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,265 | ₩47,893 | ₩46,704 | ₩47,853 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,127 | ₩46,985 | ₩45,127 | ₩46,931 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩45,007 | ₩45,568 | ₩43,769 | ₩44,700 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,245 | ₩45,060 | ₩44,112 | ₩44,832 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,953 | ₩45,595 | ₩44,833 | ₩45,308 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,593 | ₩44,927 | ₩43,604 | ₩44,913 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,377 | ₩44,051 | ₩42,289 | ₩43,978 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,853 | ₩44,218 | ₩41,706 | ₩43,737 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,120 | ₩42,334 | ₩39,969 | ₩40,757 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,911 | ₩45,675 | ₩41,345 | ₩41,412 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,749 | ₩43,470 | ₩41,793 | ₩42,548 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,749 | ₩43,077 | ₩41,190 | ₩42,187 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,853 | ₩45,020 | ₩41,840 | ₩43,096 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,570 | ₩44,045 | ₩40,290 | ₩42,962 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,461 | ₩45,604 | ₩42,094 | ₩42,722 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩48,040 | ₩48,040 | ₩45,950 | ₩46,497 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,706 | ₩48,014 | ₩46,771 | ₩47,626 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,760 | ₩48,969 | ₩46,904 | ₩48,361 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,254 | ₩48,254 | ₩46,143 | ₩47,212 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,595 | ₩52,147 | ₩47,960 | ₩49,430 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,245 | ₩52,089 | ₩48,762 | ₩51,541 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,646 | ₩51,221 | ₩49,096 | ₩49,163 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,780 | ₩53,038 | ₩50,432 | ₩52,303 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,138 | ₩51,567 | ₩49,744 | ₩51,354 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,766 | ₩51,260 | ₩49,176 | ₩49,256 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,276 | ₩52,557 | ₩50,940 | ₩52,116 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩51,034 | ₩52,784 | ₩50,693 | ₩52,023 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,256 | ₩51,896 | ₩49,109 | ₩50,887 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,354 | ₩51,889 | ₩49,043 | ₩49,470 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,746 | ₩51,687 | ₩46,798 | ₩51,568 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,873 | ₩51,047 | ₩48,855 | ₩50,185 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,221 | ₩51,635 | ₩50,746 | ₩50,766 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,181 | ₩51,729 | ₩50,539 | ₩51,421 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩49,029 | ₩51,394 | ₩49,016 | ₩51,127 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,499 | ₩51,114 | ₩48,655 | ₩49,617 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,392 | ₩51,341 | ₩49,350 | ₩50,472 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,417 | ₩50,472 | ₩48,241 | ₩49,844 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,737 | ₩51,742 | ₩49,443 | ₩51,688 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩51,969 | ₩52,798 | ₩48,321 | ₩48,615 | -6.45% | 46.4만 |
|---|