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 | ₩32,490 | ₩32,491 | ₩32,210 | ₩32,428 | -0.19% | 8.8천 |
| 2026.10.08 | ₩30,860 | ₩31,756 | ₩30,786 | ₩31,756 | +2.90% | 2천 |
| 2026.10.07 | ₩30,907 | ₩30,907 | ₩30,753 | ₩30,812 | -0.31% | 2.7천 |
| 2026.10.06 | ₩31,555 | ₩31,555 | ₩30,459 | ₩31,056 | -1.58% | 3.5천 |
| 2026.10.05 | ₩31,314 | ₩31,535 | ₩31,194 | ₩31,305 | -0.03% | 4.9천 |
| 2026.10.02 | ₩30,907 | ₩31,020 | ₩30,526 | ₩30,797 | -0.35% | 3.3천 |
| 2026.10.01 | ₩30,980 | ₩30,980 | ₩30,419 | ₩30,678 | -0.98% | 2.2천 |
| 2026.09.30 | ₩31,408 | ₩31,554 | ₩31,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,071 |
| -1.07% |
| 2천 |
| 2026.09.29 | ₩30,873 | ₩31,622 | ₩30,873 | ₩31,540 | +2.16% | 3.2천 |
|---|
| 2026.09.28 | ₩30,980 | ₩31,435 | ₩30,673 | ₩30,825 | -0.50% | 8.2천 |
|---|
| 2026.09.25 | ₩31,488 | ₩31,836 | ₩31,475 | ₩31,824 | +1.07% | 3.5천 |
|---|
| 2026.09.24 | ₩31,916 | ₩31,996 | ₩31,528 | ₩31,661 | -0.80% | 1만 |
|---|
| 2026.09.23 | ₩31,756 | ₩31,983 | ₩31,368 | ₩31,796 | +0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩32,625 | ₩32,792 | ₩31,883 | ₩32,070 | -1.70% | 8.9천 |
|---|
| 2026.09.21 | ₩32,651 | ₩33,714 | ₩32,210 | ₩32,512 | -0.43% | 1.6만 |
|---|
| 2026.09.18 | ₩32,507 | ₩32,678 | ₩32,331 | ₩32,535 | +0.09% | 5.4천 |
|---|
| 2026.09.17 | ₩32,543 | ₩33,895 | ₩32,511 | ₩32,793 | +0.77% | 7.8천 |
|---|
| 2026.09.16 | ₩32,678 | ₩33,895 | ₩32,545 | ₩32,892 | +0.65% | 3.3천 |
|---|
| 2026.09.15 | ₩33,601 | ₩33,601 | ₩32,999 | ₩33,054 | -1.63% | 6천 |
|---|
| 2026.09.14 | ₩33,013 | ₩33,709 | ₩33,013 | ₩33,709 | +2.11% | 5.2천 |
|---|
| 2026.09.11 | ₩33,761 | ₩33,761 | ₩33,053 | ₩33,403 | -1.06% | 6.3천 |
|---|
| 2026.09.10 | ₩32,986 | ₩34,283 | ₩32,986 | ₩33,895 | +2.76% | 4.1천 |
|---|
| 2026.09.09 | ₩33,755 | ₩34,430 | ₩33,087 | ₩33,087 | -1.98% | 5.2천 |
|---|
| 2026.09.08 | ₩36,369 | ₩36,369 | ₩34,069 | ₩34,256 | -5.81% | 4.1천 |
|---|
| 2026.09.04 | ₩36,248 | ₩36,422 | ₩35,874 | ₩36,141 | -0.30% | 2.8천 |
|---|
| 2026.09.03 | ₩37,104 | ₩37,345 | ₩35,727 | ₩36,155 | -2.56% | 6천 |
|---|
| 2026.09.02 | ₩35,901 | ₩36,710 | ₩35,901 | ₩36,454 | +1.54% | 3.6천 |
|---|
| 2026.09.01 | ₩35,499 | ₩35,834 | ₩35,499 | ₩35,580 | +0.23% | 3.4천 |
|---|
| 2026.08.31 | ₩38,561 | ₩38,561 | ₩35,887 | ₩35,887 | -6.93% | 8.2천 |
|---|
| 2026.08.28 | ₩37,692 | ₩38,174 | ₩37,425 | ₩38,174 | +1.28% | 3.5천 |
|---|
| 2026.08.27 | ₩36,837 | ₩37,024 | ₩36,649 | ₩37,006 | +0.46% | 5.6천 |
|---|
| 2026.08.26 | ₩39,698 | ₩40,179 | ₩37,984 | ₩37,984 | -4.32% | 3.3천 |
|---|
| 2026.08.25 | ₩38,762 | ₩39,000 | ₩38,762 | ₩39,000 | +0.61% | 1.7천 |
|---|
| 2026.08.24 | ₩38,047 | ₩38,481 | ₩37,973 | ₩38,366 | +0.84% | 1.5만 |
|---|
| 2026.08.21 | ₩38,441 | ₩38,822 | ₩38,240 | ₩38,456 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩38,481 | ₩38,535 | ₩38,306 | ₩38,306 | -0.46% | 6.1천 |
|---|
| 2026.08.19 | ₩36,101 | ₩38,775 | ₩35,643 | ₩37,941 | +5.10% | 3.4천 |
|---|
| 2026.08.18 | ₩37,305 | ₩37,305 | ₩36,165 | ₩36,165 | -3.05% | 1.7천 |
|---|
| 2026.08.17 | ₩36,770 | ₩37,030 | ₩36,074 | ₩36,179 | -1.61% | 6.4천 |
|---|
| 2026.08.14 | ₩37,117 | ₩37,184 | ₩36,970 | ₩37,107 | -0.03% | 6천 |
|---|
| 2026.08.13 | ₩36,409 | ₩37,131 | ₩36,409 | ₩37,036 | +1.72% | 3.4천 |
|---|
| 2026.08.12 | ₩39,283 | ₩39,283 | ₩36,623 | ₩36,762 | -6.42% | 1.1만 |
|---|
| 2026.08.11 | ₩38,829 | ₩38,869 | ₩38,548 | ₩38,584 | -0.63% | 1.9천 |
|---|
| 2026.08.10 | ₩37,799 | ₩38,283 | ₩37,799 | ₩38,283 | +1.28% | 1.5만 |
|---|
| 2026.08.07 | ₩36,088 | ₩37,171 | ₩36,088 | ₩36,895 | +2.24% | 1.4만 |
|---|
| 2026.08.06 | ₩34,015 | ₩34,844 | ₩33,238 | ₩34,370 | +1.04% | 4.4천 |
|---|
| 2026.08.05 | ₩33,213 | ₩33,427 | ₩32,184 | ₩33,090 | -0.37% | 8.5천 |
|---|
| 2026.08.04 | ₩35,058 | ₩35,263 | ₩35,058 | ₩35,263 | +0.58% | 1.2천 |
|---|
| 2026.08.03 | ₩35,446 | ₩35,446 | ₩34,531 | ₩34,925 | -1.47% | 3천 |
|---|
| 2026.07.31 | ₩34,256 | ₩34,419 | ₩34,109 | ₩34,419 | +0.48% | 4.7천 |
|---|
| 2026.07.30 | ₩33,644 | ₩34,426 | ₩33,641 | ₩34,426 | +2.32% | 1.7천 |
|---|
| 2026.07.29 | ₩34,244 | ₩34,892 | ₩34,244 | ₩34,892 | +1.89% | 1.3천 |
|---|
| 2026.07.28 | ₩33,935 | ₩34,632 | ₩33,935 | ₩34,632 | +2.05% | 1.5천 |
|---|
| 2026.07.27 | ₩32,090 | ₩33,083 | ₩32,090 | ₩33,083 | +3.10% | 1.8천 |
|---|
| 2026.07.24 | ₩33,119 | ₩33,119 | ₩32,090 | ₩32,102 | -3.07% | 2.2천 |
|---|
| 2026.07.23 | ₩34,309 | ₩34,309 | ₩33,721 | ₩33,931 | -1.10% | 1.5천 |
|---|
| 2026.07.22 | ₩34,724 | ₩34,898 | ₩34,724 | ₩34,733 | +0.03% | 1.7천 |
|---|
| 2026.07.21 | ₩35,433 | ₩35,673 | ₩35,433 | ₩35,521 | +0.25% | 6.1천 |
|---|
| 2026.07.20 | ₩35,847 | ₩36,041 | ₩35,847 | ₩35,907 | +0.17% | 2.6천 |
|---|
| 2026.07.17 | ₩36,342 | ₩36,462 | ₩36,034 | ₩36,350 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩37,050 | ₩37,207 | ₩36,984 | ₩37,207 | +0.42% | 2.1천 |
|---|
| 2026.07.15 | ₩36,516 | ₩36,529 | ₩36,331 | ₩36,480 | -0.10% | 1.9천 |
|---|
| 2026.07.14 | ₩36,422 | ₩36,984 | ₩36,008 | ₩36,104 | -0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩38,120 | ₩38,508 | ₩37,164 | ₩37,429 | -1.81% | 2.5천 |
|---|
| 2026.07.10 | ₩38,535 | ₩38,535 | ₩37,843 | ₩37,843 | -1.79% | 6.2천 |
|---|
| 2026.07.09 | ₩36,756 | ₩37,671 | ₩36,691 | ₩37,671 | +2.49% | 3.1천 |
|---|
| 2026.07.08 | ₩38,334 | ₩38,334 | ₩36,743 | ₩37,260 | -2.80% | 3.4천 |
|---|
| 2026.07.07 | ₩37,480 | ₩37,680 | ₩37,318 | ₩37,680 | +0.54% | 1.2천 |
|---|
| 2026.07.06 | ₩37,766 | ₩37,766 | ₩36,502 | ₩36,522 | -3.29% | 5.9천 |
|---|
| 2026.07.02 | ₩37,679 | ₩38,214 | ₩37,409 | ₩38,140 | +1.22% | 6.7천 |
|---|
| 2026.07.01 | ₩37,131 | ₩37,619 | ₩37,095 | ₩37,095 | -0.10% | 3.3천 |
|---|
| 2026.06.30 | ₩38,508 | ₩38,508 | ₩36,756 | ₩36,756 | -4.55% | 3.9천 |
|---|
| 2026.06.29 | ₩39,865 | ₩40,019 | ₩38,508 | ₩38,674 | -2.99% | 3천 |
|---|
| 2026.06.26 | ₩37,853 | ₩39,671 | ₩37,853 | ₩39,578 | +4.56% | 4.1천 |
|---|
| 2026.06.25 | ₩39,110 | ₩39,110 | ₩37,164 | ₩37,164 | -4.97% | 4천 |
|---|
| 2026.06.24 | ₩36,220 | ₩38,963 | ₩36,141 | ₩38,168 | +5.38% | 4.3천 |
|---|
| 2026.06.23 | ₩36,516 | ₩36,516 | ₩35,680 | ₩35,692 | -2.26% | 2.7천 |
|---|
| 2026.06.22 | ₩37,666 | ₩37,666 | ₩36,596 | ₩36,784 | -2.34% | 1.6천 |
|---|
| 2026.06.18 | ₩37,365 | ₩37,365 | ₩37,204 | ₩37,275 | -0.24% | 2.1천 |
|---|
| 2026.06.17 | ₩37,839 | ₩37,985 | ₩36,699 | ₩36,699 | -3.01% | 1.2천 |
|---|
| 2026.06.16 | ₩38,428 | ₩38,749 | ₩38,187 | ₩38,191 | -0.62% | 2.2천 |
|---|
| 2026.06.15 | ₩37,371 | ₩37,866 | ₩37,341 | ₩37,845 | +1.27% | 4.6천 |
|---|
| 2026.06.12 | ₩35,406 | ₩35,629 | ₩35,286 | ₩35,629 | +0.63% | 2.1천 |
|---|
| 2026.06.11 | ₩34,978 | ₩36,058 | ₩34,978 | ₩36,058 | +3.09% | 2.6천 |
|---|
| 2026.06.10 | ₩37,104 | ₩37,104 | ₩35,720 | ₩35,720 | -3.73% | 3.2천 |
|---|
| 2026.06.09 | ₩36,369 | ₩36,691 | ₩36,342 | ₩36,691 | +0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩36,509 | ₩37,022 | ₩36,509 | ₩36,546 | +0.10% | 4.5천 |
|---|
| 2026.06.05 | ₩37,679 | ₩37,686 | ₩36,970 | ₩37,207 | -1.25% | 3.1천 |
|---|
| 2026.06.04 | ₩38,347 | ₩38,655 | ₩37,906 | ₩38,072 | -0.72% | 4.4천 |
|---|
| 2026.06.03 | ₩38,454 | ₩38,454 | ₩37,044 | ₩37,810 | -1.68% | 6천 |
|---|
| 2026.06.02 | ₩38,361 | ₩38,374 | ₩37,612 | ₩37,766 | -1.55% | 4.9천 |
|---|
| 2026.06.01 | ₩37,773 | ₩39,457 | ₩37,773 | ₩39,016 | +3.29% | 8천 |
|---|
| 2026.05.29 | ₩37,331 | ₩38,100 | ₩37,064 | ₩37,064 | -0.72% | 8.4천 |
|---|
| 2026.05.28 | ₩36,970 | ₩37,625 | ₩36,783 | ₩37,448 | +1.29% | 6.7천 |
|---|
| 2026.05.27 | ₩37,077 | ₩37,438 | ₩36,970 | ₩37,394 | +0.85% | 6.7천 |
|---|
| 2026.05.26 | ₩37,906 | ₩37,906 | ₩37,024 | ₩37,037 | -2.29% | 5.3천 |
|---|
| 2026.05.22 | ₩40,112 | ₩40,112 | ₩38,107 | ₩38,401 | -4.27% | 8.6천 |
|---|
| 2026.05.21 | ₩39,778 | ₩40,099 | ₩39,176 | ₩39,582 | -0.49% | 5천 |
|---|
| 2026.05.20 | ₩39,257 | ₩40,420 | ₩39,257 | ₩40,222 | +2.46% | 5.4천 |
|---|
| 2026.05.19 | ₩40,273 | ₩40,326 | ₩39,965 | ₩39,965 | -0.76% | 4.1천 |
|---|
| 2026.05.18 | ₩40,433 | ₩40,995 | ₩40,433 | ₩40,472 | +0.10% | 3천 |
|---|
| 2026.05.15 | ₩40,153 | ₩41,088 | ₩39,925 | ₩40,932 | +1.94% | 2.8천 |
|---|
| 2026.05.14 | ₩40,433 | ₩40,968 | ₩39,658 | ₩40,649 | +0.53% | 7천 |
|---|
| 2026.05.13 | ₩41,597 | ₩41,597 | ₩40,313 | ₩40,647 | -2.28% | 1.5만 |
|---|
| 2026.05.12 | ₩41,530 | ₩41,971 | ₩40,788 | ₩41,805 | +0.66% | 5.2천 |
|---|
| 2026.05.11 | ₩43,107 | ₩43,107 | ₩41,048 | ₩41,484 | -3.77% | 1.1만 |
|---|
| 2026.05.08 | ₩41,570 | ₩41,577 | ₩41,182 | ₩41,476 | -0.23% | 2.8만 |
|---|
| 2026.05.07 | ₩44,285 | ₩44,285 | ₩42,278 | ₩42,452 | -4.14% | 7.7천 |
|---|
| 2026.05.06 | ₩42,940 | ₩44,618 | ₩42,920 | ₩44,002 | +2.47% | 2천 |
|---|
| 2026.05.05 | ₩40,366 | ₩40,687 | ₩39,727 | ₩39,727 | -1.58% | 1.1천 |
|---|
| 2026.05.04 | ₩40,333 | ₩40,888 | ₩40,333 | ₩40,427 | +0.23% | 2.1천 |
|---|
| 2026.05.01 | ₩41,490 | ₩41,570 | ₩41,436 | ₩41,563 | +0.18% | 1.1천 |
|---|
| 2026.04.30 | ₩41,583 | ₩41,583 | ₩40,112 | ₩41,225 | -0.86% | 2.5천 |
|---|
| 2026.04.29 | ₩40,159 | ₩41,222 | ₩40,159 | ₩41,117 | +2.38% | 800 |
|---|
| 2026.04.28 | ₩42,345 | ₩42,345 | ₩40,892 | ₩40,892 | -3.43% | 2.9천 |
|---|
| 2026.04.27 | ₩42,459 | ₩42,586 | ₩41,810 | ₩42,244 | -0.51% | 2.2천 |
|---|
| 2026.04.24 | ₩41,102 | ₩41,613 | ₩38,454 | ₩41,613 | +1.24% | 2.9천 |
|---|
| 2026.04.23 | ₩42,653 | ₩42,947 | ₩41,129 | ₩41,551 | -2.58% | 3.1천 |
|---|
| 2026.04.22 | ₩42,920 | ₩42,920 | ₩42,044 | ₩42,256 | -1.55% | 3.6천 |
|---|
| 2026.04.21 | ₩43,676 | ₩43,676 | ₩43,418 | ₩43,418 | -0.59% | 300 |
|---|
| 2026.04.20 | ₩43,161 | ₩43,660 | ₩42,539 | ₩43,660 | +1.16% | 1.3천 |
|---|
| 2026.04.17 | ₩43,723 | ₩44,124 | ₩43,487 | ₩43,487 | -0.54% | 1.4천 |
|---|
| 2026.04.16 | ₩43,749 | ₩43,749 | ₩43,156 | ₩43,156 | -1.36% | 1.1천 |
|---|
| 2026.04.15 | ₩42,452 | ₩44,003 | ₩42,452 | ₩43,799 | +3.17% | 1.1천 |
|---|
| 2026.04.14 | ₩41,169 | ₩41,169 | ₩40,647 | ₩40,683 | -1.18% | 1.8천 |
|---|
| 2026.04.13 | ₩38,949 | ₩40,433 | ₩38,949 | ₩40,353 | +3.60% | 6.9천 |
|---|
| 2026.04.10 | ₩40,995 | ₩40,995 | ₩39,584 | ₩39,584 | -3.44% | 1.4천 |
|---|
| 2026.04.09 | ₩39,691 | ₩40,400 | ₩39,350 | ₩40,400 | +1.79% | 3.7천 |
|---|
| 2026.04.08 | ₩42,278 | ₩42,278 | ₩40,781 | ₩40,781 | -3.54% | 1.1천 |
|---|
| 2026.04.07 | ₩40,286 | ₩40,634 | ₩40,219 | ₩40,338 | +0.13% | 2.3천 |
|---|
| 2026.04.06 | ₩40,514 | ₩40,854 | ₩40,447 | ₩40,643 | +0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩39,390 | ₩40,586 | ₩39,390 | ₩40,586 | +3.03% | 800 |
|---|
| 2026.04.01 | ₩41,142 | ₩41,236 | ₩40,694 | ₩40,694 | -1.09% | 1.2천 |
|---|
| 2026.03.31 | ₩40,139 | ₩40,761 | ₩40,124 | ₩40,705 | +1.41% | 4.1천 |
|---|
| 2026.03.30 | ₩38,762 | ₩39,390 | ₩38,762 | ₩39,390 | +1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩39,578 | ₩39,952 | ₩38,628 | ₩39,213 | -0.92% | 1.7만 |
|---|
| 2026.03.26 | ₩41,343 | ₩41,810 | ₩40,206 | ₩40,211 | -2.74% | 1.4천 |
|---|
| 2026.03.25 | ₩41,998 | ₩42,043 | ₩41,958 | ₩42,043 | +0.11% | 6.7천 |
|---|
| 2026.03.24 | ₩42,131 | ₩42,131 | ₩41,471 | ₩41,471 | -1.57% | 1.6천 |
|---|
| 2026.03.23 | ₩43,081 | ₩43,468 | ₩43,081 | ₩43,468 | +0.90% | 800 |
|---|
| 2026.03.20 | ₩42,787 | ₩42,934 | ₩42,720 | ₩42,720 | -0.16% | 26.9만 |
|---|
| 2026.03.19 | ₩44,498 | ₩45,253 | ₩43,963 | ₩43,977 | -1.17% | 3.5천 |
|---|
| 2026.03.18 | ₩45,033 | ₩45,033 | ₩44,752 | ₩44,752 | -0.62% | 900 |
|---|
| 2026.03.17 | ₩45,594 | ₩46,330 | ₩45,594 | ₩45,742 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩43,268 | ₩43,549 | ₩43,268 | ₩43,535 | +0.62% | 1.9천 |
|---|
| 2026.03.13 | ₩43,121 | ₩43,729 | ₩42,533 | ₩42,758 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩44,477 | ₩44,477 | ₩42,448 | ₩42,448 | -4.56% | 5.6천 |
|---|
| 2026.03.11 | ₩43,521 | ₩43,749 | ₩43,521 | ₩43,749 | +0.53% | 1.4천 |
|---|
| 2026.03.10 | ₩42,392 | ₩42,680 | ₩42,106 | ₩42,106 | -0.67% | 1.7천 |
|---|
| 2026.03.09 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩44,498 | ₩44,592 | ₩44,485 | ₩44,485 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩45,066 | ₩45,685 | ₩44,993 | ₩45,685 | +1.37% | 1천 |
|---|
| 2026.03.03 | ₩44,913 | ₩45,795 | ₩44,913 | ₩45,376 | +1.03% | 1.9천 |
|---|
| 2026.03.02 | ₩44,297 | ₩45,287 | ₩44,297 | ₩45,287 | +2.23% | 700 |
|---|
| 2026.02.27 | ₩45,220 | ₩45,487 | ₩44,759 | ₩44,970 | -0.55% | 1.6천 |
|---|
| 2026.02.26 | ₩43,455 | ₩45,541 | ₩43,455 | ₩44,831 | +3.17% | 4천 |
|---|
| 2026.02.25 | ₩43,335 | ₩43,343 | ₩43,335 | ₩43,343 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩43,201 | ₩43,201 | ₩41,781 | ₩41,781 | -3.29% | 2.7천 |
|---|
| 2026.02.20 | ₩43,789 | ₩44,712 | ₩43,789 | ₩44,458 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩43,743 | ₩43,816 | ₩43,628 | ₩43,628 | -0.26% | 2.2천 |
|---|
| 2026.02.18 | ₩43,442 | ₩43,633 | ₩43,442 | ₩43,633 | +0.44% | 1.8천 |
|---|
| 2026.02.17 | ₩41,704 | ₩41,970 | ₩41,433 | ₩41,970 | +0.64% | 700 |
|---|
| 2026.02.13 | ₩42,412 | ₩42,412 | ₩41,316 | ₩41,512 | -2.12% | 3.5천 |
|---|
| 2026.02.12 | ₩41,851 | ₩42,690 | ₩41,396 | ₩42,690 | +2.01% | 2.7천 |
|---|
| 2026.02.11 | ₩42,787 | ₩42,787 | ₩42,439 | ₩42,482 | -0.71% | 2.2천 |
|---|
| 2026.02.10 | ₩44,926 | ₩44,926 | ₩44,404 | ₩44,404 | -1.16% | 2.8천 |
|---|
| 2026.02.09 | ₩44,755 | ₩45,006 | ₩44,598 | ₩44,598 | -0.35% | 1.9천 |
|---|
| 2026.02.06 | ₩45,447 | ₩45,467 | ₩44,739 | ₩45,467 | +0.04% | 2.2천 |
|---|
| 2026.02.05 | ₩44,378 | ₩46,771 | ₩44,378 | ₩45,693 | +2.96% | 2.7천 |
|---|
| 2026.02.04 | ₩43,495 | ₩45,541 | ₩43,482 | ₩44,645 | +2.64% | 4.8천 |
|---|
| 2026.02.03 | ₩49,713 | ₩49,713 | ₩47,547 | ₩48,043 | -3.36% | 1.6천 |
|---|
| 2026.02.02 | ₩48,964 | ₩50,087 | ₩48,910 | ₩50,087 | +2.29% | 700 |
|---|
| 2026.01.30 | ₩50,441 | ₩50,441 | ₩49,418 | ₩49,828 | -1.22% | 1천 |
|---|
| 2026.01.29 | ₩50,689 | ₩51,181 | ₩50,167 | ₩51,181 | +0.97% | 5.2천 |
|---|
| 2026.01.28 | ₩50,929 | ₩51,023 | ₩49,656 | ₩49,656 | -2.50% | 2.2천 |
|---|
| 2026.01.27 | ₩50,857 | ₩51,036 | ₩50,722 | ₩50,722 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩51,090 | ₩51,090 | ₩51,090 | ₩51,090 | 0.00% | 2천 |
|---|
| 2026.01.23 | ₩52,748 | ₩52,748 | ₩51,774 | ₩51,774 | -1.85% | 2.7천 |
|---|
| 2026.01.22 | ₩52,146 | ₩52,614 | ₩52,010 | ₩52,046 | -0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩53,871 | ₩54,352 | ₩53,470 | ₩53,470 | -0.74% | 2.4천 |
|---|
| 2026.01.20 | ₩52,260 | ₩52,954 | ₩52,260 | ₩52,954 | +1.33% | 5.9천 |
|---|
| 2026.01.16 | ₩53,272 | ₩54,272 | ₩53,272 | ₩54,219 | +1.78% | 4만 |
|---|
| 2026.01.15 | ₩53,483 | ₩53,797 | ₩52,988 | ₩53,797 | +0.59% | 1.4천 |
|---|
| 2026.01.14 | ₩54,905 | ₩54,905 | ₩53,483 | ₩54,335 | -1.04% | 2.8천 |
|---|
| 2026.01.13 | ₩54,419 | ₩55,048 | ₩54,419 | ₩54,905 | +0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩53,751 | ₩54,780 | ₩53,751 | ₩54,355 | +1.12% | 2.6천 |
|---|
| 2026.01.09 | ₩56,866 | ₩56,866 | ₩55,026 | ₩55,351 | -2.66% | 4천 |
|---|
| 2026.01.08 | ₩55,663 | ₩57,361 | ₩55,649 | ₩57,073 | +2.53% | 2.8천 |
|---|
| 2026.01.07 | ₩56,679 | ₩56,679 | ₩55,747 | ₩55,747 | -1.64% | 900 |
|---|
| 2026.01.06 | ₩54,522 | ₩55,489 | ₩54,332 | ₩55,310 | +1.44% | 3.7천 |
|---|
| 2026.01.05 | ₩52,266 | ₩53,309 | ₩51,371 | ₩51,796 | -0.90% | 2.9천 |
|---|
| 2026.01.02 | ₩54,280 | ₩54,285 | ₩53,626 | ₩53,626 | -1.20% | 1천 |
|---|
| 2025.12.31 | ₩52,948 | ₩52,948 | ₩52,910 | ₩52,910 | -0.07% | 500 |
|---|
| 2025.12.30 | ₩53,149 | ₩53,577 | ₩53,149 | ₩53,305 | +0.29% | 3.1천 |
|---|
| 2025.12.29 | ₩53,162 | ₩53,263 | ₩52,521 | ₩52,828 | -0.63% | 1만 |
|---|
| 2025.12.26 | ₩52,841 | ₩52,860 | ₩52,841 | ₩52,860 | +0.04% | 1천 |
|---|
| 2025.12.24 | ₩52,534 | ₩52,922 | ₩52,534 | ₩52,816 | +0.54% | 800 |
|---|
| 2025.12.23 | ₩53,336 | ₩53,336 | ₩52,538 | ₩52,538 | -1.50% | 700 |
|---|
| 2025.12.22 | ₩52,988 | ₩53,229 | ₩52,841 | ₩52,939 | -0.09% | 8.3천 |
|---|
| 2025.12.19 | ₩51,411 | ₩51,839 | ₩51,258 | ₩51,839 | +0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩52,146 | ₩52,293 | ₩52,126 | ₩52,162 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩52,146 | ₩52,146 | ₩51,450 | ₩51,450 | -1.34% | 800 |
|---|
| 2025.12.16 | ₩53,630 | ₩53,751 | ₩52,734 | ₩52,904 | -1.35% | 4.1천 |
|---|
| 2025.12.15 | ₩56,518 | ₩56,518 | ₩53,630 | ₩53,736 | -4.92% | 4.7천 |
|---|
| 2025.12.12 | ₩57,428 | ₩58,444 | ₩56,692 | ₩57,178 | -0.44% | 2.6천 |
|---|
| 2025.12.11 | ₩55,990 | ₩57,470 | ₩55,676 | ₩57,470 | +2.64% | 1.8천 |
|---|
| 2025.12.10 | ₩59,286 | ₩59,286 | ₩55,262 | ₩56,167 | -5.26% | 3.9천 |
|---|
| 2025.12.09 | ₩62,174 | ₩62,174 | ₩60,309 | ₩60,309 | -3.00% | 2.4천 |
|---|
| 2025.12.08 | ₩62,808 | ₩63,017 | ₩62,761 | ₩62,952 | +0.23% | 900 |
|---|
| 2025.12.05 | ₩62,348 | ₩63,404 | ₩62,348 | ₩62,755 | +0.65% | 1.9천 |
|---|
| 2025.12.04 | ₩61,960 | ₩62,353 | ₩61,960 | ₩62,353 | +0.63% | 1.5천 |
|---|
| 2025.12.03 | ₩60,048 | ₩62,321 | ₩60,048 | ₩62,135 | +3.48% | 7.8천 |
|---|
| 2025.12.02 | ₩59,393 | ₩59,919 | ₩58,938 | ₩59,919 | +0.88% | 1.5천 |
|---|
| 2025.12.01 | ₩59,071 | ₩59,071 | ₩58,845 | ₩59,001 | -0.12% | 1천 |
|---|
| 2025.11.28 | ₩59,647 | ₩59,909 | ₩59,620 | ₩59,909 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩56,933 | ₩58,898 | ₩56,933 | ₩58,615 | +2.95% | 1.1천 |
|---|
| 2025.11.25 | ₩56,211 | ₩57,067 | ₩55,957 | ₩56,957 | +1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩56,679 | ₩56,937 | ₩56,665 | ₩56,818 | +0.25% | 3.6천 |
|---|
| 2025.11.21 | ₩57,775 | ₩57,775 | ₩55,930 | ₩57,561 | -0.37% | 62.4만 |
|---|
| 2025.11.20 | ₩62,335 | ₩62,335 | ₩56,839 | ₩57,289 | -8.10% | 4천 |
|---|
| 2025.11.19 | ₩62,515 | ₩62,515 | ₩61,934 | ₩62,249 | -0.43% | 1.9천 |
|---|
| 2025.11.18 | ₩64,568 | ₩64,568 | ₩63,565 | ₩63,661 | -1.40% | 1.2천 |
|---|
| 2025.11.17 | ₩63,343 | ₩64,503 | ₩63,343 | ₩64,503 | +1.83% | 2.5천 |
|---|
| 2025.11.14 | ₩63,231 | ₩65,356 | ₩63,231 | ₩64,521 | +2.04% | 1.7천 |
|---|
| 2025.11.13 | ₩66,103 | ₩66,103 | ₩64,554 | ₩64,687 | -2.14% | 1.3천 |
|---|
| 2025.11.12 | ₩66,386 | ₩66,522 | ₩65,865 | ₩66,224 | -0.24% | 4.5천 |
|---|
| 2025.11.11 | ₩66,239 | ₩66,399 | ₩65,947 | ₩66,373 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩65,463 | ₩66,746 | ₩65,437 | ₩66,732 | +1.94% | 4.7천 |
|---|
| 2025.11.07 | ₩65,450 | ₩66,329 | ₩64,300 | ₩65,659 | +0.32% | 6.3천 |
|---|
| 2025.11.06 | ₩65,397 | ₩65,982 | ₩65,276 | ₩65,982 | +0.90% | 2.9천 |
|---|
| 2025.11.05 | ₩68,191 | ₩68,191 | ₩66,346 | ₩66,747 | -2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩67,322 | ₩68,267 | ₩64,661 | ₩68,267 | +1.40% | 6.6천 |
|---|
| 2025.11.03 | ₩69,869 | ₩72,791 | ₩69,689 | ₩72,791 | +4.18% | 4.4천 |
|---|
| 2025.10.31 | ₩72,135 | ₩72,135 | ₩70,504 | ₩70,745 | -1.93% | 8.5천 |
|---|
| 2025.10.30 | ₩69,221 | ₩70,863 | ₩69,221 | ₩70,671 | +2.10% | 1.1천 |
|---|
| 2025.10.29 | ₩69,956 | ₩70,638 | ₩69,287 | ₩69,931 | -0.04% | 2.9천 |
|---|
| 2025.10.28 | ₩71,681 | ₩71,708 | ₩69,947 | ₩69,947 | -2.42% | 3.3천 |
|---|
| 2025.10.27 | ₩69,903 | ₩71,034 | ₩69,421 | ₩70,824 | +1.32% | 3천 |
|---|
| 2025.10.24 | ₩70,571 | ₩70,571 | ₩68,592 | ₩68,592 | -2.80% | 6.5천 |
|---|
| 2025.10.23 | ₩68,551 | ₩69,234 | ₩68,551 | ₩69,060 | +0.74% | 2.1천 |
|---|