시장 데이터를 불러오는 중
전체 종목
Roundhill UBER WeeklyPay ETF 과거 주가
Roundhill UBER WeeklyPay ETF · UBEW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill UBER WeeklyPay ETF · UBEW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,561 | ₩32,562 | ₩32,281 | ₩32,500 | -0.19% | 8.8천 |
| 2026.10.08 | ₩30,928 | ₩31,825 | ₩30,854 | ₩31,825 | +2.90% | 2천 |
| 2026.10.07 | ₩30,975 | ₩30,975 | ₩30,820 | ₩30,879 | -0.31% | 2.7천 |
| 2026.10.06 | ₩31,624 | ₩31,624 | ₩30,526 | ₩31,125 | -1.58% | 3.5천 |
| 2026.10.05 | ₩31,383 | ₩31,604 | ₩31,263 | ₩31,374 | -0.03% | 4.9천 |
| 2026.10.02 | ₩30,975 | ₩31,088 | ₩30,593 | ₩30,865 | -0.35% | 3.3천 |
| 2026.10.01 | ₩31,048 | ₩31,048 | ₩30,485 | ₩30,745 | -0.98% | 2.2천 |
| 2026.09.30 | ₩31,477 | ₩31,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,139 |
| -1.07% |
| 2천 |
| 2026.09.29 | ₩30,941 | ₩31,691 | ₩30,941 | ₩31,610 | +2.16% | 3.2천 |
|---|
| 2026.09.28 | ₩31,048 | ₩31,504 | ₩30,740 | ₩30,893 | -0.50% | 8.2천 |
|---|
| 2026.09.25 | ₩31,557 | ₩31,906 | ₩31,544 | ₩31,894 | +1.07% | 3.5천 |
|---|
| 2026.09.24 | ₩31,986 | ₩32,067 | ₩31,598 | ₩31,730 | -0.80% | 1만 |
|---|
| 2026.09.23 | ₩31,825 | ₩32,053 | ₩31,437 | ₩31,866 | +0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩32,696 | ₩32,864 | ₩31,953 | ₩32,140 | -1.70% | 8.9천 |
|---|
| 2026.09.21 | ₩32,723 | ₩33,789 | ₩32,281 | ₩32,584 | -0.43% | 1.6만 |
|---|
| 2026.09.18 | ₩32,579 | ₩32,750 | ₩32,402 | ₩32,607 | +0.09% | 5.4천 |
|---|
| 2026.09.17 | ₩32,615 | ₩33,970 | ₩32,583 | ₩32,865 | +0.77% | 7.8천 |
|---|
| 2026.09.16 | ₩32,750 | ₩33,970 | ₩32,616 | ₩32,964 | +0.65% | 3.3천 |
|---|
| 2026.09.15 | ₩33,675 | ₩33,675 | ₩33,072 | ₩33,127 | -1.63% | 6천 |
|---|
| 2026.09.14 | ₩33,085 | ₩33,783 | ₩33,085 | ₩33,783 | +2.11% | 5.2천 |
|---|
| 2026.09.11 | ₩33,836 | ₩33,836 | ₩33,125 | ₩33,476 | -1.06% | 6.3천 |
|---|
| 2026.09.10 | ₩33,058 | ₩34,358 | ₩33,058 | ₩33,970 | +2.76% | 4.1천 |
|---|
| 2026.09.09 | ₩33,829 | ₩34,506 | ₩33,160 | ₩33,160 | -1.98% | 5.2천 |
|---|
| 2026.09.08 | ₩36,449 | ₩36,449 | ₩34,144 | ₩34,331 | -5.81% | 4.1천 |
|---|
| 2026.09.04 | ₩36,328 | ₩36,502 | ₩35,953 | ₩36,221 | -0.30% | 2.8천 |
|---|
| 2026.09.03 | ₩37,186 | ₩37,427 | ₩35,805 | ₩36,234 | -2.56% | 6천 |
|---|
| 2026.09.02 | ₩35,980 | ₩36,790 | ₩35,980 | ₩36,534 | +1.54% | 3.6천 |
|---|
| 2026.09.01 | ₩35,578 | ₩35,913 | ₩35,578 | ₩35,658 | +0.23% | 3.4천 |
|---|
| 2026.08.31 | ₩38,646 | ₩38,646 | ₩35,966 | ₩35,966 | -6.93% | 8.2천 |
|---|
| 2026.08.28 | ₩37,775 | ₩38,258 | ₩37,507 | ₩38,258 | +1.28% | 3.5천 |
|---|
| 2026.08.27 | ₩36,918 | ₩37,105 | ₩36,730 | ₩37,088 | +0.46% | 5.6천 |
|---|
| 2026.08.26 | ₩39,785 | ₩40,268 | ₩38,067 | ₩38,067 | -4.32% | 3.3천 |
|---|
| 2026.08.25 | ₩38,847 | ₩39,086 | ₩38,847 | ₩39,086 | +0.61% | 1.7천 |
|---|
| 2026.08.24 | ₩38,130 | ₩38,566 | ₩38,057 | ₩38,451 | +0.84% | 1.5만 |
|---|
| 2026.08.21 | ₩38,526 | ₩38,907 | ₩38,325 | ₩38,540 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩38,566 | ₩38,619 | ₩38,390 | ₩38,390 | -0.46% | 6.1천 |
|---|
| 2026.08.19 | ₩36,181 | ₩38,861 | ₩35,721 | ₩38,024 | +5.10% | 3.4천 |
|---|
| 2026.08.18 | ₩37,387 | ₩37,387 | ₩36,245 | ₩36,245 | -3.05% | 1.7천 |
|---|
| 2026.08.17 | ₩36,851 | ₩37,112 | ₩36,154 | ₩36,258 | -1.61% | 6.4천 |
|---|
| 2026.08.14 | ₩37,199 | ₩37,266 | ₩37,052 | ₩37,188 | -0.03% | 6천 |
|---|
| 2026.08.13 | ₩36,489 | ₩37,212 | ₩36,489 | ₩37,117 | +1.72% | 3.4천 |
|---|
| 2026.08.12 | ₩39,370 | ₩39,370 | ₩36,703 | ₩36,843 | -6.42% | 1.1만 |
|---|
| 2026.08.11 | ₩38,914 | ₩38,954 | ₩38,633 | ₩38,669 | -0.63% | 1.9천 |
|---|
| 2026.08.10 | ₩37,882 | ₩38,367 | ₩37,882 | ₩38,367 | +1.28% | 1.5만 |
|---|
| 2026.08.07 | ₩36,167 | ₩37,253 | ₩36,167 | ₩36,977 | +2.24% | 1.4만 |
|---|
| 2026.08.06 | ₩34,090 | ₩34,921 | ₩33,312 | ₩34,445 | +1.04% | 4.4천 |
|---|
| 2026.08.05 | ₩33,286 | ₩33,501 | ₩32,254 | ₩33,163 | -0.37% | 8.5천 |
|---|
| 2026.08.04 | ₩35,135 | ₩35,340 | ₩35,135 | ₩35,340 | +0.58% | 1.2천 |
|---|
| 2026.08.03 | ₩35,524 | ₩35,524 | ₩34,607 | ₩35,001 | -1.47% | 3천 |
|---|
| 2026.07.31 | ₩34,331 | ₩34,495 | ₩34,184 | ₩34,495 | +0.48% | 4.7천 |
|---|
| 2026.07.30 | ₩33,718 | ₩34,501 | ₩33,715 | ₩34,501 | +2.32% | 1.7천 |
|---|
| 2026.07.29 | ₩34,319 | ₩34,969 | ₩34,319 | ₩34,969 | +1.89% | 1.3천 |
|---|
| 2026.07.28 | ₩34,010 | ₩34,708 | ₩34,010 | ₩34,708 | +2.05% | 1.5천 |
|---|
| 2026.07.27 | ₩32,160 | ₩33,156 | ₩32,160 | ₩33,156 | +3.10% | 1.8천 |
|---|
| 2026.07.24 | ₩33,192 | ₩33,192 | ₩32,160 | ₩32,173 | -3.07% | 2.2천 |
|---|
| 2026.07.23 | ₩34,385 | ₩34,385 | ₩33,795 | ₩34,006 | -1.10% | 1.5천 |
|---|
| 2026.07.22 | ₩34,800 | ₩34,975 | ₩34,800 | ₩34,810 | +0.03% | 1.7천 |
|---|
| 2026.07.21 | ₩35,511 | ₩35,752 | ₩35,511 | ₩35,599 | +0.25% | 6.1천 |
|---|
| 2026.07.20 | ₩35,926 | ₩36,120 | ₩35,926 | ₩35,986 | +0.17% | 2.6천 |
|---|
| 2026.07.17 | ₩36,422 | ₩36,542 | ₩36,114 | ₩36,430 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩37,132 | ₩37,289 | ₩37,065 | ₩37,289 | +0.42% | 2.1천 |
|---|
| 2026.07.15 | ₩36,596 | ₩36,609 | ₩36,411 | ₩36,560 | -0.10% | 1.9천 |
|---|
| 2026.07.14 | ₩36,502 | ₩37,065 | ₩36,087 | ₩36,183 | -0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩38,204 | ₩38,593 | ₩37,246 | ₩37,511 | -1.81% | 2.5천 |
|---|
| 2026.07.10 | ₩38,619 | ₩38,619 | ₩37,927 | ₩37,927 | -1.79% | 6.2천 |
|---|
| 2026.07.09 | ₩36,837 | ₩37,754 | ₩36,771 | ₩37,754 | +2.49% | 3.1천 |
|---|
| 2026.07.08 | ₩38,418 | ₩38,418 | ₩36,824 | ₩37,342 | -2.80% | 3.4천 |
|---|
| 2026.07.07 | ₩37,562 | ₩37,763 | ₩37,400 | ₩37,763 | +0.54% | 1.2천 |
|---|
| 2026.07.06 | ₩37,849 | ₩37,849 | ₩36,583 | ₩36,603 | -3.29% | 5.9천 |
|---|
| 2026.07.02 | ₩37,762 | ₩38,298 | ₩37,491 | ₩38,224 | +1.22% | 6.7천 |
|---|
| 2026.07.01 | ₩37,212 | ₩37,701 | ₩37,176 | ₩37,176 | -0.10% | 3.3천 |
|---|
| 2026.06.30 | ₩38,593 | ₩38,593 | ₩36,837 | ₩36,837 | -4.55% | 3.9천 |
|---|
| 2026.06.29 | ₩39,953 | ₩40,107 | ₩38,593 | ₩38,759 | -2.99% | 3천 |
|---|
| 2026.06.26 | ₩37,936 | ₩39,758 | ₩37,936 | ₩39,665 | +4.56% | 4.1천 |
|---|
| 2026.06.25 | ₩39,196 | ₩39,196 | ₩37,246 | ₩37,246 | -4.97% | 4천 |
|---|
| 2026.06.24 | ₩36,300 | ₩39,048 | ₩36,221 | ₩38,252 | +5.38% | 4.3천 |
|---|
| 2026.06.23 | ₩36,596 | ₩36,596 | ₩35,758 | ₩35,770 | -2.26% | 2.7천 |
|---|
| 2026.06.22 | ₩37,748 | ₩37,748 | ₩36,676 | ₩36,865 | -2.34% | 1.6천 |
|---|
| 2026.06.18 | ₩37,447 | ₩37,447 | ₩37,286 | ₩37,357 | -0.24% | 2.1천 |
|---|
| 2026.06.17 | ₩37,923 | ₩38,069 | ₩36,780 | ₩36,780 | -3.01% | 1.2천 |
|---|
| 2026.06.16 | ₩38,512 | ₩38,834 | ₩38,271 | ₩38,275 | -0.62% | 2.2천 |
|---|
| 2026.06.15 | ₩37,454 | ₩37,949 | ₩37,423 | ₩37,928 | +1.27% | 4.6천 |
|---|
| 2026.06.12 | ₩35,484 | ₩35,708 | ₩35,363 | ₩35,708 | +0.63% | 2.1천 |
|---|
| 2026.06.11 | ₩35,055 | ₩36,138 | ₩35,055 | ₩36,138 | +3.09% | 2.6천 |
|---|
| 2026.06.10 | ₩37,186 | ₩37,186 | ₩35,799 | ₩35,799 | -3.73% | 3.2천 |
|---|
| 2026.06.09 | ₩36,449 | ₩36,771 | ₩36,422 | ₩36,771 | +0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩36,589 | ₩37,104 | ₩36,589 | ₩36,627 | +0.10% | 4.5천 |
|---|
| 2026.06.05 | ₩37,762 | ₩37,768 | ₩37,052 | ₩37,289 | -1.25% | 3.1천 |
|---|
| 2026.06.04 | ₩38,432 | ₩38,740 | ₩37,990 | ₩38,156 | -0.72% | 4.4천 |
|---|
| 2026.06.03 | ₩38,539 | ₩38,539 | ₩37,125 | ₩37,893 | -1.68% | 6천 |
|---|
| 2026.06.02 | ₩38,445 | ₩38,459 | ₩37,695 | ₩37,849 | -1.55% | 4.9천 |
|---|
| 2026.06.01 | ₩37,856 | ₩39,544 | ₩37,856 | ₩39,102 | +3.29% | 8천 |
|---|
| 2026.05.29 | ₩37,413 | ₩38,184 | ₩37,145 | ₩37,145 | -0.72% | 8.4천 |
|---|
| 2026.05.28 | ₩37,052 | ₩37,708 | ₩36,864 | ₩37,530 | +1.29% | 6.7천 |
|---|
| 2026.05.27 | ₩37,159 | ₩37,521 | ₩37,052 | ₩37,476 | +0.85% | 6.7천 |
|---|
| 2026.05.26 | ₩37,990 | ₩37,990 | ₩37,105 | ₩37,119 | -2.29% | 5.3천 |
|---|
| 2026.05.22 | ₩40,201 | ₩40,201 | ₩38,191 | ₩38,485 | -4.27% | 8.6천 |
|---|
| 2026.05.21 | ₩39,866 | ₩40,187 | ₩39,263 | ₩39,669 | -0.49% | 5천 |
|---|
| 2026.05.20 | ₩39,343 | ₩40,509 | ₩39,343 | ₩40,310 | +2.46% | 5.4천 |
|---|
| 2026.05.19 | ₩40,361 | ₩40,415 | ₩40,053 | ₩40,053 | -0.76% | 4.1천 |
|---|
| 2026.05.18 | ₩40,522 | ₩41,085 | ₩40,522 | ₩40,561 | +0.10% | 3천 |
|---|
| 2026.05.15 | ₩40,241 | ₩41,179 | ₩40,013 | ₩41,022 | +1.94% | 2.8천 |
|---|
| 2026.05.14 | ₩40,522 | ₩41,058 | ₩39,745 | ₩40,738 | +0.53% | 7천 |
|---|
| 2026.05.13 | ₩41,688 | ₩41,688 | ₩40,402 | ₩40,737 | -2.28% | 1.5만 |
|---|
| 2026.05.12 | ₩41,621 | ₩42,063 | ₩40,877 | ₩41,897 | +0.66% | 5.2천 |
|---|
| 2026.05.11 | ₩43,202 | ₩43,202 | ₩41,139 | ₩41,575 | -3.77% | 1.1만 |
|---|
| 2026.05.08 | ₩41,661 | ₩41,668 | ₩41,273 | ₩41,567 | -0.23% | 2.8만 |
|---|
| 2026.05.07 | ₩44,383 | ₩44,383 | ₩42,371 | ₩42,546 | -4.14% | 7.7천 |
|---|
| 2026.05.06 | ₩43,035 | ₩44,716 | ₩43,015 | ₩44,099 | +2.47% | 2천 |
|---|
| 2026.05.05 | ₩40,455 | ₩40,777 | ₩39,815 | ₩39,815 | -1.58% | 1.1천 |
|---|
| 2026.05.04 | ₩40,422 | ₩40,978 | ₩40,422 | ₩40,516 | +0.23% | 2.1천 |
|---|
| 2026.05.01 | ₩41,581 | ₩41,661 | ₩41,527 | ₩41,655 | +0.18% | 1.1천 |
|---|
| 2026.04.30 | ₩41,675 | ₩41,675 | ₩40,201 | ₩41,315 | -0.86% | 2.5천 |
|---|
| 2026.04.29 | ₩40,248 | ₩41,313 | ₩40,248 | ₩41,207 | +2.38% | 800 |
|---|
| 2026.04.28 | ₩42,438 | ₩42,438 | ₩40,982 | ₩40,982 | -3.43% | 2.9천 |
|---|
| 2026.04.27 | ₩42,552 | ₩42,680 | ₩41,902 | ₩42,337 | -0.51% | 2.2천 |
|---|
| 2026.04.24 | ₩41,192 | ₩41,704 | ₩38,539 | ₩41,704 | +1.24% | 2.9천 |
|---|
| 2026.04.23 | ₩42,747 | ₩43,041 | ₩41,219 | ₩41,642 | -2.58% | 3.1천 |
|---|
| 2026.04.22 | ₩43,015 | ₩43,015 | ₩42,137 | ₩42,349 | -1.55% | 3.6천 |
|---|
| 2026.04.21 | ₩43,772 | ₩43,772 | ₩43,513 | ₩43,513 | -0.59% | 300 |
|---|
| 2026.04.20 | ₩43,256 | ₩43,756 | ₩42,633 | ₩43,756 | +1.16% | 1.3천 |
|---|
| 2026.04.17 | ₩43,819 | ₩44,221 | ₩43,583 | ₩43,583 | -0.54% | 1.4천 |
|---|
| 2026.04.16 | ₩43,845 | ₩43,845 | ₩43,250 | ₩43,250 | -1.36% | 1.1천 |
|---|
| 2026.04.15 | ₩42,546 | ₩44,100 | ₩42,546 | ₩43,895 | +3.17% | 1.1천 |
|---|
| 2026.04.14 | ₩41,259 | ₩41,259 | ₩40,737 | ₩40,773 | -1.18% | 1.8천 |
|---|
| 2026.04.13 | ₩39,035 | ₩40,522 | ₩39,035 | ₩40,442 | +3.60% | 6.9천 |
|---|
| 2026.04.10 | ₩41,085 | ₩41,085 | ₩39,671 | ₩39,671 | -3.44% | 1.4천 |
|---|
| 2026.04.09 | ₩39,778 | ₩40,489 | ₩39,437 | ₩40,489 | +1.79% | 3.7천 |
|---|
| 2026.04.08 | ₩42,371 | ₩42,371 | ₩40,871 | ₩40,871 | -3.54% | 1.1천 |
|---|
| 2026.04.07 | ₩40,375 | ₩40,723 | ₩40,308 | ₩40,427 | +0.13% | 2.3천 |
|---|
| 2026.04.06 | ₩40,603 | ₩40,944 | ₩40,536 | ₩40,733 | +0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩39,477 | ₩40,675 | ₩39,477 | ₩40,675 | +3.03% | 800 |
|---|
| 2026.04.01 | ₩41,232 | ₩41,326 | ₩40,784 | ₩40,784 | -1.09% | 1.2천 |
|---|
| 2026.03.31 | ₩40,227 | ₩40,851 | ₩40,213 | ₩40,794 | +1.41% | 4.1천 |
|---|
| 2026.03.30 | ₩38,847 | ₩39,477 | ₩38,847 | ₩39,477 | +1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩39,665 | ₩40,040 | ₩38,713 | ₩39,299 | -0.92% | 1.7만 |
|---|
| 2026.03.26 | ₩41,433 | ₩41,902 | ₩40,294 | ₩40,300 | -2.74% | 1.4천 |
|---|
| 2026.03.25 | ₩42,090 | ₩42,136 | ₩42,050 | ₩42,136 | +0.11% | 6.7천 |
|---|
| 2026.03.24 | ₩42,224 | ₩42,224 | ₩41,562 | ₩41,562 | -1.57% | 1.6천 |
|---|
| 2026.03.23 | ₩43,175 | ₩43,564 | ₩43,175 | ₩43,564 | +0.90% | 800 |
|---|
| 2026.03.20 | ₩42,881 | ₩43,028 | ₩42,814 | ₩42,814 | -0.16% | 26.9만 |
|---|
| 2026.03.19 | ₩44,596 | ₩45,353 | ₩44,060 | ₩44,073 | -1.17% | 3.5천 |
|---|
| 2026.03.18 | ₩45,132 | ₩45,132 | ₩44,850 | ₩44,850 | -0.62% | 900 |
|---|
| 2026.03.17 | ₩45,695 | ₩46,432 | ₩45,695 | ₩45,842 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩43,363 | ₩43,644 | ₩43,363 | ₩43,631 | +0.62% | 1.9천 |
|---|
| 2026.03.13 | ₩43,216 | ₩43,825 | ₩42,626 | ₩42,852 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩44,574 | ₩44,574 | ₩42,542 | ₩42,542 | -4.56% | 5.6천 |
|---|
| 2026.03.11 | ₩43,616 | ₩43,845 | ₩43,616 | ₩43,845 | +0.53% | 1.4천 |
|---|
| 2026.03.10 | ₩42,485 | ₩42,773 | ₩42,199 | ₩42,199 | -0.67% | 1.7천 |
|---|
| 2026.03.09 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩44,596 | ₩44,690 | ₩44,582 | ₩44,582 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩45,165 | ₩45,786 | ₩45,092 | ₩45,786 | +1.37% | 1천 |
|---|
| 2026.03.03 | ₩45,011 | ₩45,896 | ₩45,011 | ₩45,476 | +1.03% | 1.9천 |
|---|
| 2026.03.02 | ₩44,395 | ₩45,386 | ₩44,395 | ₩45,386 | +2.23% | 700 |
|---|
| 2026.02.27 | ₩45,319 | ₩45,587 | ₩44,857 | ₩45,069 | -0.55% | 1.6천 |
|---|
| 2026.02.26 | ₩43,551 | ₩45,641 | ₩43,551 | ₩44,930 | +3.17% | 4천 |
|---|
| 2026.02.25 | ₩43,430 | ₩43,438 | ₩43,430 | ₩43,438 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩42,366 | ₩42,366 | ₩42,366 | ₩42,366 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩43,296 | ₩43,296 | ₩41,873 | ₩41,873 | -3.29% | 2.7천 |
|---|
| 2026.02.20 | ₩43,886 | ₩44,810 | ₩43,886 | ₩44,556 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩43,839 | ₩43,912 | ₩43,724 | ₩43,724 | -0.26% | 2.2천 |
|---|
| 2026.02.18 | ₩43,537 | ₩43,729 | ₩43,537 | ₩43,729 | +0.44% | 1.8천 |
|---|
| 2026.02.17 | ₩41,795 | ₩42,062 | ₩41,525 | ₩42,062 | +0.64% | 700 |
|---|
| 2026.02.13 | ₩42,505 | ₩42,505 | ₩41,407 | ₩41,604 | -2.12% | 3.5천 |
|---|
| 2026.02.12 | ₩41,943 | ₩42,784 | ₩41,487 | ₩42,784 | +2.01% | 2.7천 |
|---|
| 2026.02.11 | ₩42,881 | ₩42,881 | ₩42,532 | ₩42,575 | -0.71% | 2.2천 |
|---|
| 2026.02.10 | ₩45,025 | ₩45,025 | ₩44,502 | ₩44,502 | -1.16% | 2.8천 |
|---|
| 2026.02.09 | ₩44,853 | ₩45,105 | ₩44,696 | ₩44,696 | -0.35% | 1.9천 |
|---|
| 2026.02.06 | ₩45,547 | ₩45,567 | ₩44,837 | ₩45,567 | +0.04% | 2.2천 |
|---|
| 2026.02.05 | ₩44,475 | ₩46,874 | ₩44,475 | ₩45,794 | +2.96% | 2.7천 |
|---|
| 2026.02.04 | ₩43,591 | ₩45,641 | ₩43,577 | ₩44,743 | +2.64% | 4.8천 |
|---|
| 2026.02.03 | ₩49,822 | ₩49,822 | ₩47,651 | ₩48,148 | -3.36% | 1.6천 |
|---|
| 2026.02.02 | ₩49,072 | ₩50,197 | ₩49,018 | ₩50,197 | +2.29% | 700 |
|---|
| 2026.01.30 | ₩50,552 | ₩50,552 | ₩49,527 | ₩49,937 | -1.22% | 1천 |
|---|
| 2026.01.29 | ₩50,800 | ₩51,293 | ₩50,278 | ₩51,293 | +0.97% | 5.2천 |
|---|
| 2026.01.28 | ₩51,041 | ₩51,135 | ₩49,766 | ₩49,766 | -2.50% | 2.2천 |
|---|
| 2026.01.27 | ₩50,969 | ₩51,149 | ₩50,834 | ₩50,834 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩51,202 | ₩51,202 | ₩51,202 | ₩51,202 | 0.00% | 2천 |
|---|
| 2026.01.23 | ₩52,864 | ₩52,864 | ₩51,888 | ₩51,888 | -1.85% | 2.7천 |
|---|
| 2026.01.22 | ₩52,261 | ₩52,730 | ₩52,124 | ₩52,160 | -0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩53,989 | ₩54,472 | ₩53,587 | ₩53,587 | -0.74% | 2.4천 |
|---|
| 2026.01.20 | ₩52,375 | ₩53,070 | ₩52,375 | ₩53,070 | +1.33% | 5.9천 |
|---|
| 2026.01.16 | ₩53,389 | ₩54,391 | ₩53,389 | ₩54,338 | +1.78% | 4만 |
|---|
| 2026.01.15 | ₩53,601 | ₩53,916 | ₩53,105 | ₩53,916 | +0.59% | 1.4천 |
|---|
| 2026.01.14 | ₩55,025 | ₩55,025 | ₩53,601 | ₩54,454 | -1.04% | 2.8천 |
|---|
| 2026.01.13 | ₩54,539 | ₩55,169 | ₩54,539 | ₩55,025 | +0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩53,869 | ₩54,901 | ₩53,869 | ₩54,474 | +1.12% | 2.6천 |
|---|
| 2026.01.09 | ₩56,991 | ₩56,991 | ₩55,147 | ₩55,473 | -2.66% | 4천 |
|---|
| 2026.01.08 | ₩55,785 | ₩57,487 | ₩55,772 | ₩57,199 | +2.53% | 2.8천 |
|---|
| 2026.01.07 | ₩56,803 | ₩56,803 | ₩55,869 | ₩55,869 | -1.64% | 900 |
|---|
| 2026.01.06 | ₩54,642 | ₩55,611 | ₩54,452 | ₩55,431 | +1.44% | 3.7천 |
|---|
| 2026.01.05 | ₩52,381 | ₩53,427 | ₩51,484 | ₩51,910 | -0.90% | 2.9천 |
|---|
| 2026.01.02 | ₩54,399 | ₩54,405 | ₩53,744 | ₩53,744 | -1.20% | 1천 |
|---|
| 2025.12.31 | ₩53,065 | ₩53,065 | ₩53,026 | ₩53,026 | -0.07% | 500 |
|---|
| 2025.12.30 | ₩53,266 | ₩53,695 | ₩53,266 | ₩53,423 | +0.29% | 3.1천 |
|---|
| 2025.12.29 | ₩53,279 | ₩53,380 | ₩52,636 | ₩52,944 | -0.63% | 1만 |
|---|
| 2025.12.26 | ₩52,958 | ₩52,976 | ₩52,958 | ₩52,976 | +0.04% | 1천 |
|---|
| 2025.12.24 | ₩52,649 | ₩53,038 | ₩52,649 | ₩52,932 | +0.54% | 800 |
|---|
| 2025.12.23 | ₩53,453 | ₩53,453 | ₩52,653 | ₩52,653 | -1.50% | 700 |
|---|
| 2025.12.22 | ₩53,105 | ₩53,346 | ₩52,958 | ₩53,055 | -0.09% | 8.3천 |
|---|
| 2025.12.19 | ₩51,524 | ₩51,953 | ₩51,371 | ₩51,953 | +0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩52,261 | ₩52,408 | ₩52,241 | ₩52,277 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩52,261 | ₩52,261 | ₩51,563 | ₩51,563 | -1.34% | 800 |
|---|
| 2025.12.16 | ₩53,748 | ₩53,869 | ₩52,850 | ₩53,021 | -1.35% | 4.1천 |
|---|
| 2025.12.15 | ₩56,643 | ₩56,643 | ₩53,748 | ₩53,854 | -4.92% | 4.7천 |
|---|
| 2025.12.12 | ₩57,554 | ₩58,572 | ₩56,817 | ₩57,303 | -0.44% | 2.6천 |
|---|
| 2025.12.11 | ₩56,113 | ₩57,597 | ₩55,798 | ₩57,597 | +2.64% | 1.8천 |
|---|
| 2025.12.10 | ₩59,416 | ₩59,416 | ₩55,383 | ₩56,290 | -5.26% | 3.9천 |
|---|
| 2025.12.09 | ₩62,311 | ₩62,311 | ₩60,442 | ₩60,442 | -3.00% | 2.4천 |
|---|
| 2025.12.08 | ₩62,946 | ₩63,155 | ₩62,899 | ₩63,091 | +0.23% | 900 |
|---|
| 2025.12.05 | ₩62,485 | ₩63,544 | ₩62,485 | ₩62,892 | +0.65% | 1.9천 |
|---|
| 2025.12.04 | ₩62,097 | ₩62,490 | ₩62,097 | ₩62,490 | +0.63% | 1.5천 |
|---|
| 2025.12.03 | ₩60,180 | ₩62,458 | ₩60,180 | ₩62,272 | +3.48% | 7.8천 |
|---|
| 2025.12.02 | ₩59,524 | ₩60,050 | ₩59,068 | ₩60,050 | +0.88% | 1.5천 |
|---|
| 2025.12.01 | ₩59,201 | ₩59,201 | ₩58,974 | ₩59,131 | -0.12% | 1천 |
|---|
| 2025.11.28 | ₩59,778 | ₩60,041 | ₩59,751 | ₩60,041 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩57,058 | ₩59,028 | ₩57,058 | ₩58,744 | +2.95% | 1.1천 |
|---|
| 2025.11.25 | ₩56,334 | ₩57,192 | ₩56,080 | ₩57,082 | +1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩56,803 | ₩57,062 | ₩56,790 | ₩56,943 | +0.25% | 3.6천 |
|---|
| 2025.11.21 | ₩57,902 | ₩57,902 | ₩56,053 | ₩57,688 | -0.37% | 62.4만 |
|---|
| 2025.11.20 | ₩62,472 | ₩62,472 | ₩56,964 | ₩57,414 | -8.10% | 4천 |
|---|
| 2025.11.19 | ₩62,653 | ₩62,653 | ₩62,070 | ₩62,386 | -0.43% | 1.9천 |
|---|
| 2025.11.18 | ₩64,710 | ₩64,710 | ₩63,705 | ₩63,801 | -1.40% | 1.2천 |
|---|
| 2025.11.17 | ₩63,482 | ₩64,645 | ₩63,482 | ₩64,645 | +1.83% | 2.5천 |
|---|
| 2025.11.14 | ₩63,370 | ₩65,500 | ₩63,370 | ₩64,663 | +2.04% | 1.7천 |
|---|
| 2025.11.13 | ₩66,248 | ₩66,248 | ₩64,696 | ₩64,829 | -2.14% | 1.3천 |
|---|
| 2025.11.12 | ₩66,532 | ₩66,669 | ₩66,009 | ₩66,370 | -0.24% | 4.5천 |
|---|
| 2025.11.11 | ₩66,385 | ₩66,545 | ₩66,092 | ₩66,519 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩65,607 | ₩66,892 | ₩65,581 | ₩66,879 | +1.94% | 4.7천 |
|---|
| 2025.11.07 | ₩65,594 | ₩66,474 | ₩64,442 | ₩65,803 | +0.32% | 6.3천 |
|---|
| 2025.11.06 | ₩65,540 | ₩66,127 | ₩65,420 | ₩66,127 | +0.90% | 2.9천 |
|---|
| 2025.11.05 | ₩68,341 | ₩68,341 | ₩66,492 | ₩66,894 | -2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩67,470 | ₩68,417 | ₩64,803 | ₩68,417 | +1.40% | 6.6천 |
|---|
| 2025.11.03 | ₩70,023 | ₩72,951 | ₩69,842 | ₩72,951 | +4.18% | 4.4천 |
|---|
| 2025.10.31 | ₩72,294 | ₩72,294 | ₩70,659 | ₩70,900 | -1.93% | 8.5천 |
|---|
| 2025.10.30 | ₩69,373 | ₩71,018 | ₩69,373 | ₩70,827 | +2.10% | 1.1천 |
|---|
| 2025.10.29 | ₩70,110 | ₩70,793 | ₩69,440 | ₩70,084 | -0.04% | 2.9천 |
|---|
| 2025.10.28 | ₩71,838 | ₩71,865 | ₩70,100 | ₩70,100 | -2.42% | 3.3천 |
|---|
| 2025.10.27 | ₩70,056 | ₩71,190 | ₩69,574 | ₩70,980 | +1.32% | 3천 |
|---|
| 2025.10.24 | ₩70,726 | ₩70,726 | ₩68,743 | ₩68,743 | -2.80% | 6.5천 |
|---|
| 2025.10.23 | ₩68,701 | ₩69,386 | ₩68,701 | ₩69,212 | +0.74% | 2.1천 |
|---|