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 | ₩24,685 | ₩25,113 | ₩24,524 | ₩24,685 | 0.00% | 19.1만 |
| 2026.10.08 | ₩24,016 | ₩24,123 | ₩23,602 | ₩24,096 | +0.33% | 11.2만 |
| 2026.10.07 | ₩24,391 | ₩24,578 | ₩24,070 | ₩24,310 | -0.33% | 14만 |
| 2026.10.06 | ₩24,685 | ₩24,738 | ₩24,417 | ₩24,538 | -0.60% | 5.5만 |
| 2026.10.05 | ₩23,722 | ₩24,604 | ₩23,361 | ₩24,377 | +2.76% | 10.4만 |
| 2026.10.02 | ₩23,241 | ₩24,284 | ₩23,241 | ₩24,003 | +3.28% | 15.3만 |
| 2026.10.01 | ₩22,879 | ₩23,135 | ₩22,719 | ₩22,732 | -0.64% | 7.1만 |
| 2026.09.30 | ₩22,639 | ₩22,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,746 |
| +0.47% |
| 8만 |
| 2026.09.29 | ₩23,120 | ₩23,120 | ₩22,572 | ₩22,666 | -1.97% | 12.8만 |
|---|
| 2026.09.28 | ₩23,869 | ₩23,882 | ₩22,973 | ₩23,013 | -3.59% | 6.1만 |
|---|
| 2026.09.25 | ₩25,454 | ₩25,454 | ₩24,003 | ₩24,364 | -4.28% | 17.6만 |
|---|
| 2026.09.24 | ₩24,738 | ₩25,153 | ₩24,658 | ₩24,832 | +0.38% | 9.9만 |
|---|
| 2026.09.23 | ₩25,006 | ₩25,460 | ₩24,792 | ₩24,979 | -0.11% | 4.4만 |
|---|
| 2026.09.22 | ₩24,818 | ₩24,976 | ₩24,498 | ₩24,905 | +0.35% | 4.9만 |
|---|
| 2026.09.21 | ₩24,270 | ₩24,805 | ₩24,270 | ₩24,564 | +1.21% | 12.2만 |
|---|
| 2026.09.18 | ₩24,257 | ₩24,471 | ₩23,749 | ₩23,949 | -1.27% | 17.4만 |
|---|
| 2026.09.17 | ₩24,310 | ₩24,738 | ₩24,016 | ₩24,185 | -0.52% | 5.2만 |
|---|
| 2026.09.16 | ₩23,548 | ₩24,036 | ₩23,294 | ₩23,535 | -0.06% | 5.3만 |
|---|
| 2026.09.15 | ₩23,495 | ₩23,808 | ₩23,200 | ₩23,401 | -0.40% | 4.7만 |
|---|
| 2026.09.14 | ₩23,602 | ₩24,230 | ₩23,481 | ₩23,602 | 0.00% | 8.1만 |
|---|
| 2026.09.11 | ₩24,190 | ₩24,471 | ₩24,043 | ₩24,257 | +0.28% | 17만 |
|---|
| 2026.09.10 | ₩23,896 | ₩24,591 | ₩23,775 | ₩24,150 | +1.06% | 2.8만 |
|---|
| 2026.09.09 | ₩24,524 | ₩25,032 | ₩24,471 | ₩24,471 | -0.22% | 4.7만 |
|---|
| 2026.09.08 | ₩23,602 | ₩24,618 | ₩23,575 | ₩24,538 | +3.97% | 15.1만 |
|---|
| 2026.09.04 | ₩24,230 | ₩24,349 | ₩23,374 | ₩23,521 | -2.92% | 17.2만 |
|---|
| 2026.09.03 | ₩24,444 | ₩25,915 | ₩24,444 | ₩25,407 | +3.94% | 13.6만 |
|---|
| 2026.09.02 | ₩24,043 | ₩24,043 | ₩23,267 | ₩23,829 | -0.89% | 6.2만 |
|---|
| 2026.09.01 | ₩24,083 | ₩24,110 | ₩23,535 | ₩23,789 | -1.22% | 7.4만 |
|---|
| 2026.08.31 | ₩22,986 | ₩24,738 | ₩22,986 | ₩24,658 | +7.27% | 5.3만 |
|---|
| 2026.08.28 | ₩24,070 | ₩24,190 | ₩23,174 | ₩23,481 | -2.44% | 5.9만 |
|---|
| 2026.08.27 | ₩23,187 | ₩24,016 | ₩23,187 | ₩23,976 | +3.40% | 4만 |
|---|
| 2026.08.26 | ₩23,227 | ₩23,648 | ₩22,986 | ₩23,187 | -0.17% | 5.4만 |
|---|
| 2026.08.25 | ₩23,495 | ₩24,003 | ₩23,495 | ₩23,615 | +0.51% | 4.6만 |
|---|
| 2026.08.24 | ₩24,531 | ₩24,591 | ₩23,454 | ₩23,535 | -4.06% | 6.2만 |
|---|
| 2026.08.21 | ₩23,802 | ₩25,139 | ₩23,588 | ₩24,872 | +4.49% | 8.2만 |
|---|
| 2026.08.20 | ₩23,441 | ₩23,509 | ₩22,934 | ₩23,481 | +0.17% | 3.8만 |
|---|
| 2026.08.19 | ₩22,900 | ₩23,936 | ₩22,732 | ₩23,923 | +4.47% | 9.1만 |
|---|
| 2026.08.18 | ₩22,438 | ₩23,013 | ₩22,291 | ₩22,732 | +1.31% | 12.4만 |
|---|
| 2026.08.17 | ₩23,093 | ₩23,321 | ₩22,799 | ₩23,000 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩23,414 | ₩24,136 | ₩22,893 | ₩23,401 | -0.06% | 8.9만 |
|---|
| 2026.08.13 | ₩22,184 | ₩23,348 | ₩22,064 | ₩23,281 | +4.94% | 5.5만 |
|---|
| 2026.08.12 | ₩22,906 | ₩22,906 | ₩21,943 | ₩22,211 | -3.04% | 3.3만 |
|---|
| 2026.08.11 | ₩22,639 | ₩22,879 | ₩22,492 | ₩22,692 | +0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩22,231 | ₩22,572 | ₩22,231 | ₩22,478 | +1.11% | 2.9만 |
|---|
| 2026.08.07 | ₩22,037 | ₩22,900 | ₩21,970 | ₩22,545 | +2.31% | 5.9만 |
|---|
| 2026.08.06 | ₩21,636 | ₩22,050 | ₩21,495 | ₩21,756 | +0.56% | 5.9만 |
|---|
| 2026.08.05 | ₩22,077 | ₩22,385 | ₩21,676 | ₩21,943 | -0.61% | 5.7만 |
|---|
| 2026.08.04 | ₩22,184 | ₩22,585 | ₩21,903 | ₩22,452 | +1.21% | 8.1만 |
|---|
| 2026.08.03 | ₩21,021 | ₩22,177 | ₩21,021 | ₩21,937 | +4.36% | 6만 |
|---|
| 2026.07.31 | ₩21,074 | ₩21,516 | ₩20,459 | ₩21,208 | +0.63% | 12.9만 |
|---|
| 2026.07.30 | ₩20,566 | ₩21,140 | ₩20,432 | ₩20,967 | +1.95% | 11.2만 |
|---|
| 2026.07.29 | ₩20,807 | ₩20,927 | ₩20,085 | ₩20,098 | -3.41% | 15.6만 |
|---|
| 2026.07.28 | ₩20,700 | ₩21,128 | ₩20,339 | ₩20,834 | +0.65% | 13.7만 |
|---|
| 2026.07.27 | ₩21,516 | ₩21,643 | ₩20,673 | ₩20,994 | -2.42% | 7.6만 |
|---|
| 2026.07.24 | ₩22,211 | ₩22,224 | ₩21,001 | ₩21,462 | -3.37% | 18.5만 |
|---|
| 2026.07.23 | ₩23,989 | ₩23,989 | ₩21,796 | ₩22,077 | -7.97% | 27.2만 |
|---|
| 2026.07.22 | ₩26,945 | ₩27,266 | ₩26,737 | ₩26,811 | -0.50% | 6.3만 |
|---|
| 2026.07.21 | ₩26,490 | ₩27,613 | ₩26,490 | ₩27,266 | +2.93% | 3.7만 |
|---|
| 2026.07.20 | ₩27,747 | ₩27,827 | ₩26,410 | ₩26,410 | -4.82% | 6.2만 |
|---|
| 2026.07.17 | ₩27,827 | ₩28,081 | ₩27,386 | ₩27,707 | -0.43% | 4.6만 |
|---|
| 2026.07.16 | ₩28,803 | ₩28,964 | ₩28,135 | ₩28,563 | -0.84% | 8.5만 |
|---|
| 2026.07.15 | ₩29,365 | ₩29,940 | ₩28,629 | ₩28,940 | -1.45% | 3.5만 |
|---|
| 2026.07.14 | ₩29,338 | ₩29,552 | ₩28,984 | ₩29,057 | -0.96% | 9.6만 |
|---|
| 2026.07.13 | ₩29,886 | ₩29,900 | ₩28,711 | ₩28,924 | -3.22% | 9.5만 |
|---|
| 2026.07.10 | ₩30,609 | ₩30,876 | ₩30,087 | ₩30,354 | -0.83% | 6만 |
|---|
| 2026.07.09 | ₩29,164 | ₩30,421 | ₩28,937 | ₩30,341 | +4.03% | 4.3만 |
|---|
| 2026.07.08 | ₩29,632 | ₩29,632 | ₩28,884 | ₩29,245 | -1.31% | 8만 |
|---|
| 2026.07.07 | ₩31,197 | ₩31,384 | ₩29,953 | ₩30,020 | -3.77% | 4.6만 |
|---|
| 2026.07.06 | ₩29,579 | ₩31,504 | ₩28,924 | ₩31,504 | +6.51% | 7.4만 |
|---|
| 2026.07.02 | ₩32,387 | ₩32,641 | ₩29,017 | ₩29,338 | -9.41% | 13.5만 |
|---|
| 2026.07.01 | ₩31,745 | ₩32,815 | ₩31,585 | ₩32,173 | +1.35% | 5.2만 |
|---|
| 2026.06.30 | ₩30,448 | ₩32,093 | ₩30,395 | ₩31,772 | +4.35% | 5.2만 |
|---|
| 2026.06.29 | ₩28,268 | ₩31,077 | ₩28,177 | ₩31,050 | +9.84% | 9.8만 |
|---|
| 2026.06.26 | ₩27,506 | ₩29,091 | ₩27,493 | ₩28,442 | +3.40% | 5.6만 |
|---|
| 2026.06.25 | ₩27,921 | ₩28,202 | ₩27,680 | ₩27,921 | 0.00% | 3.9만 |
|---|
| 2026.06.24 | ₩28,482 | ₩28,843 | ₩27,814 | ₩28,001 | -1.69% | 4만 |
|---|
| 2026.06.23 | ₩29,632 | ₩29,672 | ₩28,429 | ₩28,563 | -3.61% | 13.2만 |
|---|
| 2026.06.22 | ₩29,739 | ₩31,451 | ₩29,739 | ₩30,756 | +3.42% | 14만 |
|---|
| 2026.06.18 | ₩30,555 | ₩30,715 | ₩29,257 | ₩30,675 | +0.39% | 9.8만 |
|---|
| 2026.06.17 | ₩30,769 | ₩31,103 | ₩30,087 | ₩30,288 | -1.56% | 12.2만 |
|---|
| 2026.06.16 | ₩30,970 | ₩31,772 | ₩30,729 | ₩31,050 | +0.26% | 10.6만 |
|---|
| 2026.06.15 | ₩31,705 | ₩31,986 | ₩31,317 | ₩31,652 | -0.17% | 8.6만 |
|---|
| 2026.06.12 | ₩30,796 | ₩31,397 | ₩29,619 | ₩31,331 | +1.74% | 10.1만 |
|---|
| 2026.06.11 | ₩29,686 | ₩30,756 | ₩29,084 | ₩30,756 | +3.60% | 7.3만 |
|---|
| 2026.06.10 | ₩29,967 | ₩30,441 | ₩29,007 | ₩29,111 | -2.86% | 10.7만 |
|---|
| 2026.06.09 | ₩31,879 | ₩32,507 | ₩29,432 | ₩30,542 | -4.19% | 12.3만 |
|---|
| 2026.06.08 | ₩30,448 | ₩31,959 | ₩30,354 | ₩31,665 | +4.00% | 9.7만 |
|---|
| 2026.06.05 | ₩33,069 | ₩33,537 | ₩30,127 | ₩30,381 | -8.13% | 18.1만 |
|---|
| 2026.06.04 | ₩33,149 | ₩33,684 | ₩32,855 | ₩32,922 | -0.69% | 5.5만 |
|---|
| 2026.06.03 | ₩33,042 | ₩34,393 | ₩32,721 | ₩33,417 | +1.13% | 10.4만 |
|---|
| 2026.06.02 | ₩33,029 | ₩33,477 | ₩32,547 | ₩33,477 | +1.36% | 8.1만 |
|---|
| 2026.06.01 | ₩33,845 | ₩33,925 | ₩32,681 | ₩32,721 | -3.32% | 9.1만 |
|---|
| 2026.05.29 | ₩35,409 | ₩35,409 | ₩34,246 | ₩34,995 | -1.17% | 10.5만 |
|---|
| 2026.05.28 | ₩35,182 | ₩35,703 | ₩35,048 | ₩35,516 | +0.95% | 16.2만 |
|---|
| 2026.05.27 | ₩35,570 | ₩35,877 | ₩34,946 | ₩35,463 | -0.30% | 16.2만 |
|---|
| 2026.05.26 | ₩34,460 | ₩34,847 | ₩34,099 | ₩34,754 | +0.85% | 21만 |
|---|
| 2026.05.22 | ₩34,045 | ₩34,847 | ₩33,831 | ₩34,319 | +0.81% | 14만 |
|---|
| 2026.05.21 | ₩33,985 | ₩34,299 | ₩33,136 | ₩33,617 | -1.08% | 6.9만 |
|---|
| 2026.05.20 | ₩32,628 | ₩33,577 | ₩32,561 | ₩33,577 | +2.91% | 16만 |
|---|
| 2026.05.19 | ₩32,079 | ₩32,333 | ₩31,264 | ₩32,253 | +0.54% | 8.5만 |
|---|
| 2026.05.18 | ₩33,711 | ₩33,831 | ₩32,400 | ₩32,868 | -2.50% | 19.9만 |
|---|
| 2026.05.15 | ₩35,623 | ₩35,648 | ₩34,379 | ₩34,460 | -3.27% | 13.4만 |
|---|
| 2026.05.14 | ₩36,920 | ₩37,268 | ₩36,332 | ₩36,546 | -1.01% | 18만 |
|---|
| 2026.05.13 | ₩35,797 | ₩37,455 | ₩35,208 | ₩36,653 | +2.39% | 38.7만 |
|---|
| 2026.05.12 | ₩36,305 | ₩36,820 | ₩34,460 | ₩35,489 | -2.25% | 13.3만 |
|---|
| 2026.05.11 | ₩34,393 | ₩37,040 | ₩33,911 | ₩36,653 | +6.57% | 21.4만 |
|---|
| 2026.05.08 | ₩34,139 | ₩35,636 | ₩34,139 | ₩35,356 | +3.56% | 14.8만 |
|---|
| 2026.05.07 | ₩33,270 | ₩34,099 | ₩32,895 | ₩33,778 | +1.53% | 26.3만 |
|---|
| 2026.05.06 | ₩31,384 | ₩32,775 | ₩31,157 | ₩32,454 | +3.41% | 24.2만 |
|---|
| 2026.05.05 | ₩32,240 | ₩32,815 | ₩31,591 | ₩31,638 | -1.87% | 10.2만 |
|---|
| 2026.05.04 | ₩31,625 | ₩32,144 | ₩31,224 | ₩31,865 | +0.76% | 7.9만 |
|---|
| 2026.05.01 | ₩31,117 | ₩32,514 | ₩30,849 | ₩31,959 | +2.71% | 19.4만 |
|---|
| 2026.04.30 | ₩30,247 | ₩31,277 | ₩29,779 | ₩31,010 | +2.52% | 17만 |
|---|
| 2026.04.29 | ₩30,421 | ₩30,488 | ₩29,940 | ₩30,221 | -0.66% | 21.6만 |
|---|
| 2026.04.28 | ₩30,301 | ₩31,090 | ₩30,274 | ₩30,488 | +0.62% | 9만 |
|---|
| 2026.04.27 | ₩30,167 | ₩30,929 | ₩29,378 | ₩30,715 | +1.82% | 11.8만 |
|---|
| 2026.04.24 | ₩30,715 | ₩31,537 | ₩30,395 | ₩30,943 | +0.74% | 16.2만 |
|---|
| 2026.04.23 | ₩30,822 | ₩31,745 | ₩30,127 | ₩30,595 | -0.74% | 22.4만 |
|---|
| 2026.04.22 | ₩31,986 | ₩32,521 | ₩31,825 | ₩31,999 | +0.04% | 11.6만 |
|---|
| 2026.04.21 | ₩32,681 | ₩32,681 | ₩31,859 | ₩31,879 | -2.45% | 9.3만 |
|---|
| 2026.04.20 | ₩33,510 | ₩33,818 | ₩32,140 | ₩32,547 | -2.87% | 12.7만 |
|---|
| 2026.04.17 | ₩33,042 | ₩34,386 | ₩32,741 | ₩33,550 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩32,802 | ₩32,815 | ₩31,776 | ₩32,467 | -1.02% | 13만 |
|---|
| 2026.04.15 | ₩30,261 | ₩32,962 | ₩30,020 | ₩32,735 | +8.17% | 24.4만 |
|---|
| 2026.04.14 | ₩29,325 | ₩30,308 | ₩29,164 | ₩30,034 | +2.42% | 7.5만 |
|---|
| 2026.04.13 | ₩28,563 | ₩29,277 | ₩28,402 | ₩28,924 | +1.26% | 16.3만 |
|---|
| 2026.04.10 | ₩28,496 | ₩28,870 | ₩28,175 | ₩28,750 | +0.89% | 12.9만 |
|---|
| 2026.04.09 | ₩28,175 | ₩28,777 | ₩27,647 | ₩28,442 | +0.95% | 13.5만 |
|---|
| 2026.04.08 | ₩30,261 | ₩30,341 | ₩27,947 | ₩28,202 | -6.81% | 10.4만 |
|---|
| 2026.04.07 | ₩28,629 | ₩28,656 | ₩27,653 | ₩28,536 | -0.33% | 20.3만 |
|---|
| 2026.04.06 | ₩30,207 | ₩30,649 | ₩28,576 | ₩29,218 | -3.28% | 12.7만 |
|---|
| 2026.04.02 | ₩30,635 | ₩31,143 | ₩30,087 | ₩30,181 | -1.48% | 10.1만 |
|---|
| 2026.04.01 | ₩32,093 | ₩32,487 | ₩31,598 | ₩32,347 | +0.79% | 15.3만 |
|---|
| 2026.03.31 | ₩30,314 | ₩31,491 | ₩30,288 | ₩31,371 | +3.48% | 18.9만 |
|---|
| 2026.03.30 | ₩30,729 | ₩30,849 | ₩29,392 | ₩29,726 | -3.26% | 12.9만 |
|---|
| 2026.03.27 | ₩31,317 | ₩31,317 | ₩30,328 | ₩30,568 | -2.39% | 16.8만 |
|---|
| 2026.03.26 | ₩32,641 | ₩32,815 | ₩31,618 | ₩31,692 | -2.91% | 12.5만 |
|---|
| 2026.03.25 | ₩33,417 | ₩34,032 | ₩32,949 | ₩33,056 | -1.08% | 10.4만 |
|---|
| 2026.03.24 | ₩32,160 | ₩33,163 | ₩32,160 | ₩32,695 | +1.66% | 15만 |
|---|
| 2026.03.23 | ₩31,665 | ₩32,975 | ₩31,665 | ₩32,494 | +2.62% | 28만 |
|---|
| 2026.03.20 | ₩32,828 | ₩32,828 | ₩31,143 | ₩31,518 | -3.99% | 43.7만 |
|---|
| 2026.03.19 | ₩33,590 | ₩33,590 | ₩32,629 | ₩32,761 | -2.47% | 29.2만 |
|---|
| 2026.03.18 | ₩34,821 | ₩35,168 | ₩34,045 | ₩34,099 | -2.07% | 19.4만 |
|---|
| 2026.03.17 | ₩34,473 | ₩34,834 | ₩34,179 | ₩34,727 | +0.74% | 16.7만 |
|---|
| 2026.03.16 | ₩34,379 | ₩35,235 | ₩34,272 | ₩34,366 | -0.04% | 17.4만 |
|---|
| 2026.03.13 | ₩35,075 | ₩35,148 | ₩34,139 | ₩34,299 | -2.21% | 18.4만 |
|---|
| 2026.03.12 | ₩35,810 | ₩35,837 | ₩34,627 | ₩34,674 | -3.17% | 12.6만 |
|---|
| 2026.03.11 | ₩35,409 | ₩36,826 | ₩35,409 | ₩36,024 | +1.74% | 8.6만 |
|---|
| 2026.03.10 | ₩35,342 | ₩35,850 | ₩35,008 | ₩35,061 | -0.79% | 11만 |
|---|
| 2026.03.09 | ₩34,058 | ₩35,235 | ₩33,256 | ₩35,008 | +2.79% | 13.4만 |
|---|
| 2026.03.06 | ₩35,342 | ₩35,650 | ₩34,941 | ₩35,115 | -0.64% | 15.9만 |
|---|
| 2026.03.05 | ₩35,676 | ₩36,332 | ₩35,436 | ₩36,058 | +1.07% | 8.5만 |
|---|
| 2026.03.04 | ₩35,222 | ₩36,352 | ₩34,928 | ₩36,104 | +2.51% | 10.8만 |
|---|
| 2026.03.03 | ₩34,888 | ₩35,061 | ₩33,965 | ₩34,714 | -0.50% | 12.3만 |
|---|
| 2026.03.02 | ₩34,513 | ₩35,944 | ₩34,278 | ₩35,850 | +3.87% | 9.1만 |
|---|
| 2026.02.27 | ₩36,211 | ₩36,566 | ₩35,636 | ₩36,131 | -0.22% | 7.7만 |
|---|
| 2026.02.26 | ₩37,482 | ₩37,716 | ₩36,305 | ₩36,720 | -2.03% | 5.7만 |
|---|
| 2026.02.25 | ₩37,067 | ₩37,883 | ₩37,067 | ₩37,709 | +1.73% | 7.9만 |
|---|
| 2026.02.24 | ₩35,730 | ₩36,960 | ₩35,683 | ₩36,853 | +3.14% | 10.7만 |
|---|
| 2026.02.23 | ₩36,626 | ₩36,626 | ₩35,182 | ₩35,730 | -2.45% | 15.5만 |
|---|
| 2026.02.20 | ₩37,121 | ₩37,749 | ₩36,893 | ₩37,442 | +0.86% | 9.3만 |
|---|
| 2026.02.19 | ₩37,067 | ₩37,843 | ₩36,653 | ₩37,442 | +1.01% | 7.9만 |
|---|
| 2026.02.18 | ₩37,448 | ₩38,017 | ₩37,308 | ₩37,415 | -0.09% | 7.3만 |
|---|
| 2026.02.17 | ₩37,656 | ₩37,656 | ₩36,278 | ₩37,321 | -0.89% | 9.5만 |
|---|
| 2026.02.13 | ₩38,150 | ₩39,086 | ₩37,696 | ₩38,404 | +0.67% | 11.5만 |
|---|
| 2026.02.12 | ₩39,849 | ₩40,422 | ₩38,070 | ₩38,324 | -3.83% | 12.7만 |
|---|
| 2026.02.11 | ₩39,661 | ₩40,517 | ₩38,792 | ₩39,568 | -0.24% | 11.8만 |
|---|
| 2026.02.10 | ₩38,525 | ₩39,447 | ₩38,471 | ₩39,260 | +1.91% | 11.5만 |
|---|
| 2026.02.09 | ₩37,763 | ₩38,819 | ₩37,375 | ₩38,391 | +1.66% | 8.7만 |
|---|
| 2026.02.06 | ₩36,773 | ₩38,431 | ₩36,532 | ₩38,010 | +3.36% | 17.4만 |
|---|
| 2026.02.05 | ₩36,479 | ₩36,974 | ₩35,396 | ₩36,385 | -0.26% | 32.9만 |
|---|
| 2026.02.04 | ₩39,126 | ₩39,461 | ₩36,706 | ₩37,435 | -4.32% | 25.6만 |
|---|
| 2026.02.03 | ₩39,621 | ₩39,982 | ₩38,324 | ₩39,207 | -1.05% | 16.4만 |
|---|
| 2026.02.02 | ₩39,126 | ₩39,807 | ₩38,458 | ₩39,220 | +0.24% | 15.5만 |
|---|
| 2026.01.30 | ₩40,116 | ₩41,721 | ₩39,808 | ₩40,691 | +1.43% | 26.8만 |
|---|
| 2026.01.29 | ₩41,587 | ₩41,710 | ₩38,899 | ₩39,106 | -5.96% | 27.3만 |
|---|
| 2026.01.28 | ₩40,851 | ₩41,560 | ₩40,684 | ₩40,825 | -0.07% | 15만 |
|---|
| 2026.01.27 | ₩41,614 | ₩41,614 | ₩40,731 | ₩40,758 | -2.06% | 18만 |
|---|
| 2026.01.26 | ₩42,483 | ₩42,483 | ₩41,172 | ₩41,239 | -2.93% | 12.2만 |
|---|
| 2026.01.23 | ₩42,857 | ₩43,526 | ₩42,643 | ₩43,258 | +0.94% | 14.1만 |
|---|
| 2026.01.22 | ₩41,520 | ₩43,212 | ₩41,319 | ₩43,125 | +3.86% | 17.5만 |
|---|
| 2026.01.21 | ₩40,129 | ₩41,921 | ₩39,808 | ₩41,213 | +2.70% | 15.7만 |
|---|
| 2026.01.20 | ₩41,065 | ₩41,065 | ₩39,581 | ₩39,775 | -3.14% | 22.7만 |
|---|
| 2026.01.16 | ₩42,563 | ₩43,285 | ₩42,108 | ₩42,389 | -0.41% | 21.7만 |
|---|
| 2026.01.15 | ₩42,844 | ₩43,205 | ₩42,369 | ₩42,376 | -1.09% | 10.9만 |
|---|
| 2026.01.14 | ₩43,071 | ₩43,138 | ₩41,854 | ₩42,590 | -1.12% | 19만 |
|---|
| 2026.01.13 | ₩43,967 | ₩43,981 | ₩43,071 | ₩43,365 | -1.37% | 15만 |
|---|
| 2026.01.12 | ₩42,670 | ₩44,315 | ₩42,459 | ₩43,660 | +2.32% | 19.7만 |
|---|
| 2026.01.09 | ₩42,483 | ₩43,900 | ₩41,721 | ₩43,486 | +2.36% | 20.6만 |
|---|
| 2026.01.08 | ₩41,480 | ₩42,523 | ₩41,186 | ₩42,376 | +2.16% | 20.9만 |
|---|
| 2026.01.07 | ₩42,403 | ₩42,670 | ₩41,921 | ₩41,921 | -1.14% | 16.6만 |
|---|
| 2026.01.06 | ₩43,780 | ₩43,847 | ₩41,600 | ₩42,108 | -3.82% | 26.4만 |
|---|
| 2026.01.05 | ₩43,686 | ₩44,930 | ₩43,498 | ₩44,275 | +1.35% | 24.2만 |
|---|
| 2026.01.02 | ₩45,451 | ₩45,585 | ₩42,897 | ₩43,245 | -4.85% | 38.1만 |
|---|
| 2025.12.31 | ₩45,304 | ₩45,385 | ₩44,609 | ₩44,622 | -1.51% | 19.7만 |
|---|
| 2025.12.30 | ₩46,120 | ₩46,227 | ₩45,177 | ₩45,224 | -1.94% | 19.1만 |
|---|
| 2025.12.29 | ₩46,829 | ₩46,976 | ₩45,812 | ₩45,812 | -2.17% | 20.6만 |
|---|
| 2025.12.26 | ₩49,744 | ₩50,025 | ₩48,213 | ₩48,420 | -2.66% | 27.3만 |
|---|
| 2025.12.24 | ₩49,891 | ₩50,229 | ₩48,621 | ₩49,543 | -0.70% | 12.8만 |
|---|
| 2025.12.23 | ₩50,198 | ₩50,279 | ₩49,369 | ₩49,650 | -1.09% | 17.5만 |
|---|
| 2025.12.22 | ₩50,172 | ₩51,294 | ₩49,690 | ₩50,025 | -0.29% | 34.3만 |
|---|
| 2025.12.19 | ₩50,747 | ₩50,834 | ₩49,022 | ₩49,677 | -2.11% | 53만 |
|---|
| 2025.12.18 | ₩49,463 | ₩50,974 | ₩48,848 | ₩50,132 | +1.35% | 24.5만 |
|---|
| 2025.12.17 | ₩50,519 | ₩51,482 | ₩48,019 | ₩48,019 | -4.95% | 41.2만 |
|---|
| 2025.12.16 | ₩48,554 | ₩51,028 | ₩47,925 | ₩50,827 | +4.68% | 26.6만 |
|---|
| 2025.12.15 | ₩48,046 | ₩49,837 | ₩48,046 | ₩49,089 | +2.17% | 36.2만 |
|---|
| 2025.12.12 | ₩46,334 | ₩48,179 | ₩45,565 | ₩47,698 | +2.94% | 35.4만 |
|---|
| 2025.12.11 | ₩46,535 | ₩46,555 | ₩45,379 | ₩46,267 | -0.57% | 10.7만 |
|---|
| 2025.12.10 | ₩46,107 | ₩47,404 | ₩45,839 | ₩46,775 | +1.45% | 19.8만 |
|---|
| 2025.12.09 | ₩45,077 | ₩46,897 | ₩44,930 | ₩46,040 | +2.14% | 18.4만 |
|---|
| 2025.12.08 | ₩46,267 | ₩46,535 | ₩44,850 | ₩45,251 | -2.20% | 23.6만 |
|---|
| 2025.12.05 | ₩47,685 | ₩48,393 | ₩47,471 | ₩47,925 | +0.50% | 24.7만 |
|---|
| 2025.12.04 | ₩47,297 | ₩47,925 | ₩46,735 | ₩47,885 | +1.24% | 16.5만 |
|---|
| 2025.12.03 | ₩45,157 | ₩47,016 | ₩45,157 | ₩46,962 | +4.00% | 24.1만 |
|---|
| 2025.12.02 | ₩45,037 | ₩45,599 | ₩43,799 | ₩44,729 | -0.68% | 22.1만 |
|---|
| 2025.12.01 | ₩44,275 | ₩45,090 | ₩44,141 | ₩44,862 | +1.33% | 22.2만 |
|---|
| 2025.11.28 | ₩44,983 | ₩45,625 | ₩44,863 | ₩45,338 | +0.79% | 18.9만 |
|---|
| 2025.11.26 | ₩44,622 | ₩44,957 | ₩43,633 | ₩44,943 | +0.72% | 26.2만 |
|---|
| 2025.11.25 | ₩43,406 | ₩44,081 | ₩42,317 | ₩44,007 | +1.39% | 25.1만 |
|---|
| 2025.11.24 | ₩41,881 | ₩44,248 | ₩41,734 | ₩43,767 | +4.50% | 36.6만 |
|---|
| 2025.11.21 | ₩42,149 | ₩42,362 | ₩39,996 | ₩40,785 | -3.24% | 80.8만 |
|---|
| 2025.11.20 | ₩43,940 | ₩45,705 | ₩41,373 | ₩41,440 | -5.69% | 54.2만 |
|---|
| 2025.11.19 | ₩42,777 | ₩43,499 | ₩41,821 | ₩42,576 | -0.47% | 22만 |
|---|
| 2025.11.18 | ₩42,777 | ₩43,106 | ₩41,218 | ₩42,215 | -1.31% | 36만 |
|---|
| 2025.11.17 | ₩41,881 | ₩45,050 | ₩41,868 | ₩43,125 | +2.97% | 61.4만 |
|---|
| 2025.11.14 | ₩40,597 | ₩44,074 | ₩40,317 | ₩42,991 | +5.90% | 74만 |
|---|
| 2025.11.13 | ₩45,492 | ₩45,635 | ₩42,122 | ₩42,750 | -6.03% | 40.7만 |
|---|
| 2025.11.12 | ₩48,072 | ₩48,072 | ₩45,981 | ₩46,528 | -3.21% | 25.2만 |
|---|
| 2025.11.11 | ₩47,738 | ₩48,046 | ₩46,802 | ₩47,658 | -0.17% | 15.8만 |
|---|
| 2025.11.10 | ₩47,792 | ₩49,002 | ₩46,936 | ₩48,393 | +1.26% | 34.6만 |
|---|
| 2025.11.07 | ₩48,286 | ₩48,286 | ₩46,174 | ₩47,243 | -2.16% | 49.2만 |
|---|
| 2025.11.06 | ₩51,629 | ₩52,182 | ₩47,992 | ₩49,463 | -4.20% | 31.8만 |
|---|
| 2025.11.05 | ₩50,279 | ₩52,124 | ₩48,794 | ₩51,576 | +2.58% | 22.9만 |
|---|
| 2025.11.04 | ₩50,680 | ₩51,255 | ₩49,129 | ₩49,196 | -2.93% | 28.4만 |
|---|
| 2025.11.03 | ₩50,814 | ₩53,073 | ₩50,466 | ₩52,338 | +3.00% | 47.2만 |
|---|
| 2025.10.31 | ₩50,172 | ₩51,601 | ₩49,777 | ₩51,389 | +2.43% | 44.5만 |
|---|
| 2025.10.30 | ₩50,800 | ₩51,294 | ₩49,209 | ₩49,289 | -2.97% | 27.4만 |
|---|
| 2025.10.29 | ₩52,311 | ₩52,592 | ₩50,974 | ₩52,151 | -0.31% | 32.1만 |
|---|
| 2025.10.28 | ₩51,068 | ₩52,819 | ₩50,727 | ₩52,057 | +1.94% | 43.6만 |
|---|
| 2025.10.27 | ₩49,289 | ₩51,930 | ₩49,142 | ₩50,921 | +3.31% | 41만 |
|---|
| 2025.10.24 | ₩51,389 | ₩51,923 | ₩49,075 | ₩49,503 | -3.67% | 66.7만 |
|---|
| 2025.10.23 | ₩47,778 | ₩51,722 | ₩46,829 | ₩51,603 | +8.00% | 37만 |
|---|
| 2025.10.22 | ₩50,907 | ₩51,081 | ₩48,888 | ₩50,219 | -1.35% | 28.9만 |
|---|
| 2025.10.21 | ₩51,255 | ₩51,669 | ₩50,780 | ₩50,800 | -0.89% | 17.9만 |
|---|
| 2025.10.20 | ₩51,215 | ₩51,763 | ₩50,573 | ₩51,455 | +0.47% | 40.9만 |
|---|
| 2025.10.17 | ₩49,062 | ₩51,429 | ₩49,048 | ₩51,161 | +4.28% | 51.5만 |
|---|
| 2025.10.16 | ₩50,533 | ₩51,148 | ₩48,687 | ₩49,650 | -1.75% | 31.5만 |
|---|
| 2025.10.15 | ₩50,426 | ₩51,375 | ₩49,383 | ₩50,506 | +0.16% | 26.3만 |
|---|
| 2025.10.14 | ₩49,450 | ₩50,506 | ₩48,273 | ₩49,878 | +0.87% | 18.2만 |
|---|
| 2025.10.13 | ₩49,771 | ₩51,776 | ₩49,476 | ₩51,723 | +3.92% | 34.7만 |
|---|
| 2025.10.10 | ₩52,004 | ₩52,833 | ₩48,353 | ₩48,647 | -6.45% | 46.4만 |
|---|