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 | ₩32,419 | ₩32,421 | ₩32,140 | ₩32,358 | -0.19% | 8.8천 |
| 2026.10.08 | ₩30,793 | ₩31,687 | ₩30,719 | ₩31,687 | +2.90% | 2천 |
| 2026.10.07 | ₩30,840 | ₩30,840 | ₩30,686 | ₩30,745 | -0.31% | 2.7천 |
| 2026.10.06 | ₩31,487 | ₩31,487 | ₩30,393 | ₩30,989 | -1.58% | 3.5천 |
| 2026.10.05 | ₩31,246 | ₩31,467 | ₩31,126 | ₩31,237 | -0.03% | 4.9천 |
| 2026.10.02 | ₩30,840 | ₩30,953 | ₩30,459 | ₩30,730 | -0.35% | 3.3천 |
| 2026.10.01 | ₩30,913 | ₩30,913 | ₩30,353 | ₩30,611 | -0.98% | 2.2천 |
| 2026.09.30 | ₩31,340 | ₩31,485 | ₩31,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,004 |
| -1.07% |
| 2천 |
| 2026.09.29 | ₩30,806 | ₩31,553 | ₩30,806 | ₩31,472 | +2.16% | 3.2천 |
|---|
| 2026.09.28 | ₩30,913 | ₩31,367 | ₩30,606 | ₩30,758 | -0.50% | 8.2천 |
|---|
| 2026.09.25 | ₩31,420 | ₩31,767 | ₩31,407 | ₩31,755 | +1.07% | 3.5천 |
|---|
| 2026.09.24 | ₩31,847 | ₩31,927 | ₩31,460 | ₩31,592 | -0.80% | 1만 |
|---|
| 2026.09.23 | ₩31,687 | ₩31,914 | ₩31,300 | ₩31,727 | +0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩32,554 | ₩32,721 | ₩31,814 | ₩32,000 | -1.70% | 8.9천 |
|---|
| 2026.09.21 | ₩32,581 | ₩33,641 | ₩32,140 | ₩32,442 | -0.43% | 1.6만 |
|---|
| 2026.09.18 | ₩32,437 | ₩32,607 | ₩32,260 | ₩32,465 | +0.09% | 5.4천 |
|---|
| 2026.09.17 | ₩32,473 | ₩33,821 | ₩32,441 | ₩32,722 | +0.77% | 7.8천 |
|---|
| 2026.09.16 | ₩32,607 | ₩33,821 | ₩32,474 | ₩32,821 | +0.65% | 3.3천 |
|---|
| 2026.09.15 | ₩33,528 | ₩33,528 | ₩32,928 | ₩32,982 | -1.63% | 6천 |
|---|
| 2026.09.14 | ₩32,941 | ₩33,636 | ₩32,941 | ₩33,636 | +2.11% | 5.2천 |
|---|
| 2026.09.11 | ₩33,688 | ₩33,688 | ₩32,981 | ₩33,330 | -1.06% | 6.3천 |
|---|
| 2026.09.10 | ₩32,914 | ₩34,208 | ₩32,914 | ₩33,821 | +2.76% | 4.1천 |
|---|
| 2026.09.09 | ₩33,681 | ₩34,355 | ₩33,016 | ₩33,016 | -1.98% | 5.2천 |
|---|
| 2026.09.08 | ₩36,290 | ₩36,290 | ₩33,995 | ₩34,182 | -5.81% | 4.1천 |
|---|
| 2026.09.04 | ₩36,170 | ₩36,343 | ₩35,796 | ₩36,063 | -0.30% | 2.8천 |
|---|
| 2026.09.03 | ₩37,023 | ₩37,264 | ₩35,649 | ₩36,076 | -2.56% | 6천 |
|---|
| 2026.09.02 | ₩35,823 | ₩36,630 | ₩35,823 | ₩36,375 | +1.54% | 3.6천 |
|---|
| 2026.09.01 | ₩35,422 | ₩35,756 | ₩35,422 | ₩35,503 | +0.23% | 3.4천 |
|---|
| 2026.08.31 | ₩38,478 | ₩38,478 | ₩35,809 | ₩35,809 | -6.93% | 8.2천 |
|---|
| 2026.08.28 | ₩37,611 | ₩38,091 | ₩37,344 | ₩38,091 | +1.28% | 3.5천 |
|---|
| 2026.08.27 | ₩36,757 | ₩36,943 | ₩36,570 | ₩36,926 | +0.46% | 5.6천 |
|---|
| 2026.08.26 | ₩39,612 | ₩40,092 | ₩37,901 | ₩37,901 | -4.32% | 3.3천 |
|---|
| 2026.08.25 | ₩38,678 | ₩38,915 | ₩38,678 | ₩38,915 | +0.61% | 1.7천 |
|---|
| 2026.08.24 | ₩37,964 | ₩38,398 | ₩37,891 | ₩38,283 | +0.84% | 1.5만 |
|---|
| 2026.08.21 | ₩38,358 | ₩38,738 | ₩38,158 | ₩38,372 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩38,398 | ₩38,451 | ₩38,223 | ₩38,223 | -0.46% | 6.1천 |
|---|
| 2026.08.19 | ₩36,023 | ₩38,691 | ₩35,565 | ₩37,859 | +5.10% | 3.4천 |
|---|
| 2026.08.18 | ₩37,224 | ₩37,224 | ₩36,087 | ₩36,087 | -3.05% | 1.7천 |
|---|
| 2026.08.17 | ₩36,690 | ₩36,950 | ₩35,996 | ₩36,100 | -1.61% | 6.4천 |
|---|
| 2026.08.14 | ₩37,037 | ₩37,104 | ₩36,890 | ₩37,026 | -0.03% | 6천 |
|---|
| 2026.08.13 | ₩36,330 | ₩37,050 | ₩36,330 | ₩36,955 | +1.72% | 3.4천 |
|---|
| 2026.08.12 | ₩39,198 | ₩39,198 | ₩36,543 | ₩36,682 | -6.42% | 1.1만 |
|---|
| 2026.08.11 | ₩38,745 | ₩38,785 | ₩38,464 | ₩38,500 | -0.63% | 1.9천 |
|---|
| 2026.08.10 | ₩37,717 | ₩38,200 | ₩37,717 | ₩38,200 | +1.28% | 1.5만 |
|---|
| 2026.08.07 | ₩36,010 | ₩37,090 | ₩36,010 | ₩36,815 | +2.24% | 1.4만 |
|---|
| 2026.08.06 | ₩33,942 | ₩34,769 | ₩33,166 | ₩34,295 | +1.04% | 4.4천 |
|---|
| 2026.08.05 | ₩33,141 | ₩33,355 | ₩32,114 | ₩33,018 | -0.37% | 8.5천 |
|---|
| 2026.08.04 | ₩34,982 | ₩35,186 | ₩34,982 | ₩35,186 | +0.58% | 1.2천 |
|---|
| 2026.08.03 | ₩35,369 | ₩35,369 | ₩34,457 | ₩34,849 | -1.47% | 3천 |
|---|
| 2026.07.31 | ₩34,182 | ₩34,344 | ₩34,035 | ₩34,344 | +0.48% | 4.7천 |
|---|
| 2026.07.30 | ₩33,571 | ₩34,351 | ₩33,568 | ₩34,351 | +2.32% | 1.7천 |
|---|
| 2026.07.29 | ₩34,170 | ₩34,817 | ₩34,170 | ₩34,817 | +1.89% | 1.3천 |
|---|
| 2026.07.28 | ₩33,861 | ₩34,557 | ₩33,861 | ₩34,557 | +2.05% | 1.5천 |
|---|
| 2026.07.27 | ₩32,020 | ₩33,012 | ₩32,020 | ₩33,012 | +3.10% | 1.8천 |
|---|
| 2026.07.24 | ₩33,048 | ₩33,048 | ₩32,020 | ₩32,032 | -3.07% | 2.2천 |
|---|
| 2026.07.23 | ₩34,235 | ₩34,235 | ₩33,648 | ₩33,857 | -1.10% | 1.5천 |
|---|
| 2026.07.22 | ₩34,649 | ₩34,822 | ₩34,649 | ₩34,658 | +0.03% | 1.7천 |
|---|
| 2026.07.21 | ₩35,356 | ₩35,596 | ₩35,356 | ₩35,444 | +0.25% | 6.1천 |
|---|
| 2026.07.20 | ₩35,769 | ₩35,963 | ₩35,769 | ₩35,829 | +0.17% | 2.6천 |
|---|
| 2026.07.17 | ₩36,263 | ₩36,383 | ₩35,956 | ₩36,271 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩36,970 | ₩37,126 | ₩36,903 | ₩37,126 | +0.42% | 2.1천 |
|---|
| 2026.07.15 | ₩36,436 | ₩36,450 | ₩36,252 | ₩36,400 | -0.10% | 1.9천 |
|---|
| 2026.07.14 | ₩36,343 | ₩36,903 | ₩35,929 | ₩36,026 | -0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩38,037 | ₩38,424 | ₩37,084 | ₩37,348 | -1.81% | 2.5천 |
|---|
| 2026.07.10 | ₩38,451 | ₩38,451 | ₩37,761 | ₩37,761 | -1.79% | 6.2천 |
|---|
| 2026.07.09 | ₩36,677 | ₩37,589 | ₩36,611 | ₩37,589 | +2.49% | 3.1천 |
|---|
| 2026.07.08 | ₩38,251 | ₩38,251 | ₩36,663 | ₩37,180 | -2.80% | 3.4천 |
|---|
| 2026.07.07 | ₩37,398 | ₩37,599 | ₩37,237 | ₩37,599 | +0.54% | 1.2천 |
|---|
| 2026.07.06 | ₩37,684 | ₩37,684 | ₩36,423 | ₩36,443 | -3.29% | 5.9천 |
|---|
| 2026.07.02 | ₩37,597 | ₩38,131 | ₩37,328 | ₩38,057 | +1.22% | 6.7천 |
|---|
| 2026.07.01 | ₩37,050 | ₩37,537 | ₩37,014 | ₩37,014 | -0.10% | 3.3천 |
|---|
| 2026.06.30 | ₩38,424 | ₩38,424 | ₩36,677 | ₩36,677 | -4.55% | 3.9천 |
|---|
| 2026.06.29 | ₩39,779 | ₩39,932 | ₩38,424 | ₩38,590 | -2.99% | 3천 |
|---|
| 2026.06.26 | ₩37,771 | ₩39,585 | ₩37,771 | ₩39,492 | +4.56% | 4.1천 |
|---|
| 2026.06.25 | ₩39,025 | ₩39,025 | ₩37,084 | ₩37,084 | -4.97% | 4천 |
|---|
| 2026.06.24 | ₩36,142 | ₩38,878 | ₩36,063 | ₩38,086 | +5.38% | 4.3천 |
|---|
| 2026.06.23 | ₩36,436 | ₩36,436 | ₩35,603 | ₩35,615 | -2.26% | 2.7천 |
|---|
| 2026.06.22 | ₩37,584 | ₩37,584 | ₩36,517 | ₩36,705 | -2.34% | 1.6천 |
|---|
| 2026.06.18 | ₩37,284 | ₩37,284 | ₩37,124 | ₩37,194 | -0.24% | 2.1천 |
|---|
| 2026.06.17 | ₩37,757 | ₩37,903 | ₩36,619 | ₩36,619 | -3.01% | 1.2천 |
|---|
| 2026.06.16 | ₩38,344 | ₩38,665 | ₩38,104 | ₩38,108 | -0.62% | 2.2천 |
|---|
| 2026.06.15 | ₩37,290 | ₩37,784 | ₩37,260 | ₩37,763 | +1.27% | 4.6천 |
|---|
| 2026.06.12 | ₩35,329 | ₩35,552 | ₩35,209 | ₩35,552 | +0.63% | 2.1천 |
|---|
| 2026.06.11 | ₩34,902 | ₩35,980 | ₩34,902 | ₩35,980 | +3.09% | 2.6천 |
|---|
| 2026.06.10 | ₩37,023 | ₩37,023 | ₩35,643 | ₩35,643 | -3.73% | 3.2천 |
|---|
| 2026.06.09 | ₩36,290 | ₩36,611 | ₩36,263 | ₩36,611 | +0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩36,430 | ₩36,942 | ₩36,430 | ₩36,467 | +0.10% | 4.5천 |
|---|
| 2026.06.05 | ₩37,597 | ₩37,604 | ₩36,890 | ₩37,126 | -1.25% | 3.1천 |
|---|
| 2026.06.04 | ₩38,264 | ₩38,571 | ₩37,824 | ₩37,989 | -0.72% | 4.4천 |
|---|
| 2026.06.03 | ₩38,371 | ₩38,371 | ₩36,963 | ₩37,728 | -1.68% | 6천 |
|---|
| 2026.06.02 | ₩38,278 | ₩38,291 | ₩37,530 | ₩37,684 | -1.55% | 4.9천 |
|---|
| 2026.06.01 | ₩37,691 | ₩39,372 | ₩37,691 | ₩38,931 | +3.29% | 8천 |
|---|
| 2026.05.29 | ₩37,250 | ₩38,017 | ₩36,983 | ₩36,983 | -0.72% | 8.4천 |
|---|
| 2026.05.28 | ₩36,890 | ₩37,544 | ₩36,703 | ₩37,366 | +1.29% | 6.7천 |
|---|
| 2026.05.27 | ₩36,997 | ₩37,357 | ₩36,890 | ₩37,313 | +0.85% | 6.7천 |
|---|
| 2026.05.26 | ₩37,824 | ₩37,824 | ₩36,943 | ₩36,957 | -2.29% | 5.3천 |
|---|
| 2026.05.22 | ₩40,025 | ₩40,025 | ₩38,024 | ₩38,318 | -4.27% | 8.6천 |
|---|
| 2026.05.21 | ₩39,692 | ₩40,012 | ₩39,091 | ₩39,496 | -0.49% | 5천 |
|---|
| 2026.05.20 | ₩39,172 | ₩40,332 | ₩39,172 | ₩40,135 | +2.46% | 5.4천 |
|---|
| 2026.05.19 | ₩40,186 | ₩40,239 | ₩39,879 | ₩39,879 | -0.76% | 4.1천 |
|---|
| 2026.05.18 | ₩40,346 | ₩40,906 | ₩40,346 | ₩40,384 | +0.10% | 3천 |
|---|
| 2026.05.15 | ₩40,065 | ₩40,999 | ₩39,839 | ₩40,843 | +1.94% | 2.8천 |
|---|
| 2026.05.14 | ₩40,346 | ₩40,879 | ₩39,572 | ₩40,560 | +0.53% | 7천 |
|---|
| 2026.05.13 | ₩41,506 | ₩41,506 | ₩40,226 | ₩40,559 | -2.28% | 1.5만 |
|---|
| 2026.05.12 | ₩41,440 | ₩41,880 | ₩40,699 | ₩41,714 | +0.66% | 5.2천 |
|---|
| 2026.05.11 | ₩43,014 | ₩43,014 | ₩40,959 | ₩41,394 | -3.77% | 1.1만 |
|---|
| 2026.05.08 | ₩41,480 | ₩41,486 | ₩41,093 | ₩41,386 | -0.23% | 2.8만 |
|---|
| 2026.05.07 | ₩44,189 | ₩44,189 | ₩42,187 | ₩42,360 | -4.14% | 7.7천 |
|---|
| 2026.05.06 | ₩42,847 | ₩44,522 | ₩42,827 | ₩43,907 | +2.47% | 2천 |
|---|
| 2026.05.05 | ₩40,279 | ₩40,599 | ₩39,641 | ₩39,641 | -1.58% | 1.1천 |
|---|
| 2026.05.04 | ₩40,246 | ₩40,799 | ₩40,246 | ₩40,339 | +0.23% | 2.1천 |
|---|
| 2026.05.01 | ₩41,400 | ₩41,480 | ₩41,346 | ₩41,473 | +0.18% | 1.1천 |
|---|
| 2026.04.30 | ₩41,493 | ₩41,493 | ₩40,025 | ₩41,135 | -0.86% | 2.5천 |
|---|
| 2026.04.29 | ₩40,072 | ₩41,133 | ₩40,072 | ₩41,027 | +2.38% | 800 |
|---|
| 2026.04.28 | ₩42,253 | ₩42,253 | ₩40,803 | ₩40,803 | -3.43% | 2.9천 |
|---|
| 2026.04.27 | ₩42,367 | ₩42,494 | ₩41,720 | ₩42,152 | -0.51% | 2.2천 |
|---|
| 2026.04.24 | ₩41,013 | ₩41,522 | ₩38,371 | ₩41,522 | +1.24% | 2.9천 |
|---|
| 2026.04.23 | ₩42,560 | ₩42,854 | ₩41,039 | ₩41,461 | -2.58% | 3.1천 |
|---|
| 2026.04.22 | ₩42,827 | ₩42,827 | ₩41,953 | ₩42,164 | -1.55% | 3.6천 |
|---|
| 2026.04.21 | ₩43,581 | ₩43,581 | ₩43,323 | ₩43,323 | -0.59% | 300 |
|---|
| 2026.04.20 | ₩43,067 | ₩43,565 | ₩42,447 | ₩43,565 | +1.16% | 1.3천 |
|---|
| 2026.04.17 | ₩43,628 | ₩44,028 | ₩43,393 | ₩43,393 | -0.54% | 1.4천 |
|---|
| 2026.04.16 | ₩43,654 | ₩43,654 | ₩43,062 | ₩43,062 | -1.36% | 1.1천 |
|---|
| 2026.04.15 | ₩42,360 | ₩43,908 | ₩42,360 | ₩43,704 | +3.17% | 1.1천 |
|---|
| 2026.04.14 | ₩41,079 | ₩41,079 | ₩40,559 | ₩40,595 | -1.18% | 1.8천 |
|---|
| 2026.04.13 | ₩38,865 | ₩40,346 | ₩38,865 | ₩40,266 | +3.60% | 6.9천 |
|---|
| 2026.04.10 | ₩40,906 | ₩40,906 | ₩39,498 | ₩39,498 | -3.44% | 1.4천 |
|---|
| 2026.04.09 | ₩39,605 | ₩40,312 | ₩39,265 | ₩40,312 | +1.79% | 3.7천 |
|---|
| 2026.04.08 | ₩42,187 | ₩42,187 | ₩40,692 | ₩40,692 | -3.54% | 1.1천 |
|---|
| 2026.04.07 | ₩40,199 | ₩40,546 | ₩40,132 | ₩40,251 | +0.13% | 2.3천 |
|---|
| 2026.04.06 | ₩40,426 | ₩40,766 | ₩40,359 | ₩40,555 | +0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩39,305 | ₩40,498 | ₩39,305 | ₩40,498 | +3.03% | 800 |
|---|
| 2026.04.01 | ₩41,053 | ₩41,146 | ₩40,606 | ₩40,606 | -1.09% | 1.2천 |
|---|
| 2026.03.31 | ₩40,052 | ₩40,672 | ₩40,037 | ₩40,616 | +1.41% | 4.1천 |
|---|
| 2026.03.30 | ₩38,678 | ₩39,305 | ₩38,678 | ₩39,305 | +1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩39,492 | ₩39,865 | ₩38,544 | ₩39,127 | -0.92% | 1.7만 |
|---|
| 2026.03.26 | ₩41,253 | ₩41,720 | ₩40,119 | ₩40,124 | -2.74% | 1.4천 |
|---|
| 2026.03.25 | ₩41,907 | ₩41,952 | ₩41,867 | ₩41,952 | +0.11% | 6.7천 |
|---|
| 2026.03.24 | ₩42,040 | ₩42,040 | ₩41,381 | ₩41,381 | -1.57% | 1.6천 |
|---|
| 2026.03.23 | ₩42,987 | ₩43,374 | ₩42,987 | ₩43,374 | +0.90% | 800 |
|---|
| 2026.03.20 | ₩42,694 | ₩42,841 | ₩42,627 | ₩42,627 | -0.16% | 26.9만 |
|---|
| 2026.03.19 | ₩44,402 | ₩45,155 | ₩43,868 | ₩43,881 | -1.17% | 3.5천 |
|---|
| 2026.03.18 | ₩44,935 | ₩44,935 | ₩44,655 | ₩44,655 | -0.62% | 900 |
|---|
| 2026.03.17 | ₩45,496 | ₩46,229 | ₩45,496 | ₩45,642 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩43,174 | ₩43,454 | ₩43,174 | ₩43,441 | +0.62% | 1.9천 |
|---|
| 2026.03.13 | ₩43,027 | ₩43,634 | ₩42,440 | ₩42,666 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩44,380 | ₩44,380 | ₩42,356 | ₩42,356 | -4.56% | 5.6천 |
|---|
| 2026.03.11 | ₩43,426 | ₩43,654 | ₩43,426 | ₩43,654 | +0.53% | 1.4천 |
|---|
| 2026.03.10 | ₩42,300 | ₩42,587 | ₩42,015 | ₩42,015 | -0.67% | 1.7천 |
|---|
| 2026.03.09 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩44,402 | ₩44,495 | ₩44,388 | ₩44,388 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩44,575 | ₩44,575 | ₩44,575 | ₩44,575 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩44,969 | ₩45,586 | ₩44,895 | ₩45,586 | +1.37% | 1천 |
|---|
| 2026.03.03 | ₩44,815 | ₩45,696 | ₩44,815 | ₩45,278 | +1.03% | 1.9천 |
|---|
| 2026.03.02 | ₩44,201 | ₩45,189 | ₩44,201 | ₩45,189 | +2.23% | 700 |
|---|
| 2026.02.27 | ₩45,122 | ₩45,389 | ₩44,662 | ₩44,872 | -0.55% | 1.6천 |
|---|
| 2026.02.26 | ₩43,361 | ₩45,442 | ₩43,361 | ₩44,734 | +3.17% | 4천 |
|---|
| 2026.02.25 | ₩43,241 | ₩43,249 | ₩43,241 | ₩43,249 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩42,181 | ₩42,181 | ₩42,181 | ₩42,181 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩43,107 | ₩43,107 | ₩41,690 | ₩41,690 | -3.29% | 2.7천 |
|---|
| 2026.02.20 | ₩43,694 | ₩44,615 | ₩43,694 | ₩44,361 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩43,648 | ₩43,721 | ₩43,533 | ₩43,533 | -0.26% | 2.2천 |
|---|
| 2026.02.18 | ₩43,348 | ₩43,538 | ₩43,348 | ₩43,538 | +0.44% | 1.8천 |
|---|
| 2026.02.17 | ₩41,613 | ₩41,879 | ₩41,344 | ₩41,879 | +0.64% | 700 |
|---|
| 2026.02.13 | ₩42,320 | ₩42,320 | ₩41,226 | ₩41,422 | -2.12% | 3.5천 |
|---|
| 2026.02.12 | ₩41,760 | ₩42,598 | ₩41,306 | ₩42,598 | +2.01% | 2.7천 |
|---|
| 2026.02.11 | ₩42,694 | ₩42,694 | ₩42,347 | ₩42,390 | -0.71% | 2.2천 |
|---|
| 2026.02.10 | ₩44,828 | ₩44,828 | ₩44,308 | ₩44,308 | -1.16% | 2.8천 |
|---|
| 2026.02.09 | ₩44,658 | ₩44,908 | ₩44,502 | ₩44,502 | -0.35% | 1.9천 |
|---|
| 2026.02.06 | ₩45,349 | ₩45,369 | ₩44,642 | ₩45,369 | +0.04% | 2.2천 |
|---|
| 2026.02.05 | ₩44,281 | ₩46,670 | ₩44,281 | ₩45,594 | +2.96% | 2.7천 |
|---|
| 2026.02.04 | ₩43,401 | ₩45,442 | ₩43,388 | ₩44,548 | +2.64% | 4.8천 |
|---|
| 2026.02.03 | ₩49,605 | ₩49,605 | ₩47,443 | ₩47,938 | -3.36% | 1.6천 |
|---|
| 2026.02.02 | ₩48,858 | ₩49,978 | ₩48,804 | ₩49,978 | +2.29% | 700 |
|---|
| 2026.01.30 | ₩50,332 | ₩50,332 | ₩49,311 | ₩49,720 | -1.22% | 1천 |
|---|
| 2026.01.29 | ₩50,579 | ₩51,070 | ₩50,058 | ₩51,070 | +0.97% | 5.2천 |
|---|
| 2026.01.28 | ₩50,819 | ₩50,912 | ₩49,549 | ₩49,549 | -2.50% | 2.2천 |
|---|
| 2026.01.27 | ₩50,747 | ₩50,926 | ₩50,612 | ₩50,612 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩50,979 | ₩50,979 | ₩50,979 | ₩50,979 | 0.00% | 2천 |
|---|
| 2026.01.23 | ₩52,633 | ₩52,633 | ₩51,662 | ₩51,662 | -1.85% | 2.7천 |
|---|
| 2026.01.22 | ₩52,033 | ₩52,500 | ₩51,897 | ₩51,933 | -0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩53,754 | ₩54,234 | ₩53,354 | ₩53,354 | -0.74% | 2.4천 |
|---|
| 2026.01.20 | ₩52,146 | ₩52,839 | ₩52,146 | ₩52,839 | +1.33% | 5.9천 |
|---|
| 2026.01.16 | ₩53,156 | ₩54,154 | ₩53,156 | ₩54,101 | +1.78% | 4만 |
|---|
| 2026.01.15 | ₩53,367 | ₩53,681 | ₩52,874 | ₩53,681 | +0.59% | 1.4천 |
|---|
| 2026.01.14 | ₩54,785 | ₩54,785 | ₩53,367 | ₩54,217 | -1.04% | 2.8천 |
|---|
| 2026.01.13 | ₩54,301 | ₩54,928 | ₩54,301 | ₩54,785 | +0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩53,634 | ₩54,661 | ₩53,634 | ₩54,237 | +1.12% | 2.6천 |
|---|
| 2026.01.09 | ₩56,743 | ₩56,743 | ₩54,907 | ₩55,231 | -2.66% | 4천 |
|---|
| 2026.01.08 | ₩55,542 | ₩57,236 | ₩55,529 | ₩56,949 | +2.53% | 2.8천 |
|---|
| 2026.01.07 | ₩56,556 | ₩56,556 | ₩55,626 | ₩55,626 | -1.64% | 900 |
|---|
| 2026.01.06 | ₩54,404 | ₩55,368 | ₩54,214 | ₩55,190 | +1.44% | 3.7천 |
|---|
| 2026.01.05 | ₩52,153 | ₩53,194 | ₩51,259 | ₩51,683 | -0.90% | 2.9천 |
|---|
| 2026.01.02 | ₩54,162 | ₩54,168 | ₩53,510 | ₩53,510 | -1.20% | 1천 |
|---|
| 2025.12.31 | ₩52,834 | ₩52,834 | ₩52,795 | ₩52,795 | -0.07% | 500 |
|---|
| 2025.12.30 | ₩53,034 | ₩53,461 | ₩53,034 | ₩53,190 | +0.29% | 3.1천 |
|---|
| 2025.12.29 | ₩53,047 | ₩53,147 | ₩52,407 | ₩52,713 | -0.63% | 1만 |
|---|
| 2025.12.26 | ₩52,727 | ₩52,745 | ₩52,727 | ₩52,745 | +0.04% | 1천 |
|---|
| 2025.12.24 | ₩52,420 | ₩52,807 | ₩52,420 | ₩52,701 | +0.54% | 800 |
|---|
| 2025.12.23 | ₩53,220 | ₩53,220 | ₩52,424 | ₩52,424 | -1.50% | 700 |
|---|
| 2025.12.22 | ₩52,874 | ₩53,114 | ₩52,727 | ₩52,824 | -0.09% | 8.3천 |
|---|
| 2025.12.19 | ₩51,299 | ₩51,726 | ₩51,147 | ₩51,726 | +0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩52,033 | ₩52,180 | ₩52,013 | ₩52,049 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩52,033 | ₩52,033 | ₩51,338 | ₩51,338 | -1.34% | 800 |
|---|
| 2025.12.16 | ₩53,514 | ₩53,634 | ₩52,620 | ₩52,790 | -1.35% | 4.1천 |
|---|
| 2025.12.15 | ₩56,396 | ₩56,396 | ₩53,514 | ₩53,619 | -4.92% | 4.7천 |
|---|
| 2025.12.12 | ₩57,303 | ₩58,317 | ₩56,569 | ₩57,054 | -0.44% | 2.6천 |
|---|
| 2025.12.11 | ₩55,869 | ₩57,346 | ₩55,555 | ₩57,346 | +2.64% | 1.8천 |
|---|
| 2025.12.10 | ₩59,158 | ₩59,158 | ₩55,142 | ₩56,045 | -5.26% | 3.9천 |
|---|
| 2025.12.09 | ₩62,039 | ₩62,039 | ₩60,178 | ₩60,178 | -3.00% | 2.4천 |
|---|
| 2025.12.08 | ₩62,672 | ₩62,880 | ₩62,625 | ₩62,816 | +0.23% | 900 |
|---|
| 2025.12.05 | ₩62,213 | ₩63,267 | ₩62,213 | ₩62,618 | +0.65% | 1.9천 |
|---|
| 2025.12.04 | ₩61,826 | ₩62,218 | ₩61,826 | ₩62,218 | +0.63% | 1.5천 |
|---|
| 2025.12.03 | ₩59,918 | ₩62,186 | ₩59,918 | ₩62,001 | +3.48% | 7.8천 |
|---|
| 2025.12.02 | ₩59,264 | ₩59,789 | ₩58,811 | ₩59,789 | +0.88% | 1.5천 |
|---|
| 2025.12.01 | ₩58,943 | ₩58,943 | ₩58,717 | ₩58,873 | -0.12% | 1천 |
|---|
| 2025.11.28 | ₩59,518 | ₩59,779 | ₩59,491 | ₩59,779 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩56,809 | ₩58,771 | ₩56,809 | ₩58,488 | +2.95% | 1.1천 |
|---|
| 2025.11.25 | ₩56,089 | ₩56,943 | ₩55,835 | ₩56,833 | +1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩56,556 | ₩56,813 | ₩56,543 | ₩56,695 | +0.25% | 3.6천 |
|---|
| 2025.11.21 | ₩57,650 | ₩57,650 | ₩55,809 | ₩57,436 | -0.37% | 62.4만 |
|---|
| 2025.11.20 | ₩62,199 | ₩62,199 | ₩56,716 | ₩57,164 | -8.10% | 4천 |
|---|
| 2025.11.19 | ₩62,380 | ₩62,380 | ₩61,799 | ₩62,114 | -0.43% | 1.9천 |
|---|
| 2025.11.18 | ₩64,428 | ₩64,428 | ₩63,427 | ₩63,523 | -1.40% | 1.2천 |
|---|
| 2025.11.17 | ₩63,205 | ₩64,364 | ₩63,205 | ₩64,364 | +1.83% | 2.5천 |
|---|
| 2025.11.14 | ₩63,093 | ₩65,215 | ₩63,093 | ₩64,381 | +2.04% | 1.7천 |
|---|
| 2025.11.13 | ₩65,959 | ₩65,959 | ₩64,414 | ₩64,546 | -2.14% | 1.3천 |
|---|
| 2025.11.12 | ₩66,242 | ₩66,378 | ₩65,722 | ₩66,081 | -0.24% | 4.5천 |
|---|
| 2025.11.11 | ₩66,095 | ₩66,255 | ₩65,804 | ₩66,229 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩65,321 | ₩66,601 | ₩65,295 | ₩66,588 | +1.94% | 4.7천 |
|---|
| 2025.11.07 | ₩65,308 | ₩66,185 | ₩64,161 | ₩65,516 | +0.32% | 6.3천 |
|---|
| 2025.11.06 | ₩65,255 | ₩65,839 | ₩65,135 | ₩65,839 | +0.90% | 2.9천 |
|---|
| 2025.11.05 | ₩68,043 | ₩68,043 | ₩66,202 | ₩66,602 | -2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩67,176 | ₩68,119 | ₩64,521 | ₩68,119 | +1.40% | 6.6천 |
|---|
| 2025.11.03 | ₩69,718 | ₩72,633 | ₩69,537 | ₩72,633 | +4.18% | 4.4천 |
|---|
| 2025.10.31 | ₩71,979 | ₩71,979 | ₩70,351 | ₩70,591 | -1.93% | 8.5천 |
|---|
| 2025.10.30 | ₩69,070 | ₩70,709 | ₩69,070 | ₩70,518 | +2.10% | 1.1천 |
|---|
| 2025.10.29 | ₩69,804 | ₩70,485 | ₩69,137 | ₩69,779 | -0.04% | 2.9천 |
|---|
| 2025.10.28 | ₩71,525 | ₩71,552 | ₩69,795 | ₩69,795 | -2.42% | 3.3천 |
|---|
| 2025.10.27 | ₩69,751 | ₩70,880 | ₩69,271 | ₩70,670 | +1.32% | 3천 |
|---|
| 2025.10.24 | ₩70,418 | ₩70,418 | ₩68,443 | ₩68,443 | -2.80% | 6.5천 |
|---|
| 2025.10.23 | ₩68,402 | ₩69,084 | ₩68,402 | ₩68,910 | +0.74% | 2.1천 |
|---|