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 | ₩32,598 | ₩32,599 | ₩32,317 | ₩32,536 | -0.19% | 8.8천 |
| 2026.10.08 | ₩30,962 | ₩31,861 | ₩30,888 | ₩31,861 | +2.90% | 2천 |
| 2026.10.07 | ₩31,009 | ₩31,009 | ₩30,855 | ₩30,914 | -0.31% | 2.7천 |
| 2026.10.06 | ₩31,660 | ₩31,660 | ₩30,560 | ₩31,159 | -1.58% | 3.5천 |
| 2026.10.05 | ₩31,418 | ₩31,640 | ₩31,298 | ₩31,409 | -0.03% | 4.9천 |
| 2026.10.02 | ₩31,009 | ₩31,123 | ₩30,627 | ₩30,899 | -0.35% | 3.3천 |
| 2026.10.01 | ₩31,083 | ₩31,083 | ₩30,520 | ₩30,780 | -0.98% | 2.2천 |
| 2026.09.30 | ₩31,512 | ₩31,659 | ₩31,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,174 |
| -1.07% |
| 2천 |
| 2026.09.29 | ₩30,976 | ₩31,727 | ₩30,976 | ₩31,645 | +2.16% | 3.2천 |
|---|
| 2026.09.28 | ₩31,083 | ₩31,539 | ₩30,774 | ₩30,927 | -0.50% | 8.2천 |
|---|
| 2026.09.25 | ₩31,593 | ₩31,942 | ₩31,579 | ₩31,930 | +1.07% | 3.5천 |
|---|
| 2026.09.24 | ₩32,022 | ₩32,103 | ₩31,633 | ₩31,766 | -0.80% | 1만 |
|---|
| 2026.09.23 | ₩31,861 | ₩32,089 | ₩31,472 | ₩31,901 | +0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩32,733 | ₩32,901 | ₩31,989 | ₩32,176 | -1.70% | 8.9천 |
|---|
| 2026.09.21 | ₩32,760 | ₩33,826 | ₩32,317 | ₩32,620 | -0.43% | 1.6만 |
|---|
| 2026.09.18 | ₩32,615 | ₩32,787 | ₩32,438 | ₩32,643 | +0.09% | 5.4천 |
|---|
| 2026.09.17 | ₩32,651 | ₩34,008 | ₩32,619 | ₩32,902 | +0.77% | 7.8천 |
|---|
| 2026.09.16 | ₩32,787 | ₩34,008 | ₩32,653 | ₩33,001 | +0.65% | 3.3천 |
|---|
| 2026.09.15 | ₩33,712 | ₩33,712 | ₩33,109 | ₩33,164 | -1.63% | 6천 |
|---|
| 2026.09.14 | ₩33,122 | ₩33,821 | ₩33,122 | ₩33,821 | +2.11% | 5.2천 |
|---|
| 2026.09.11 | ₩33,873 | ₩33,873 | ₩33,162 | ₩33,514 | -1.06% | 6.3천 |
|---|
| 2026.09.10 | ₩33,095 | ₩34,397 | ₩33,095 | ₩34,008 | +2.76% | 4.1천 |
|---|
| 2026.09.09 | ₩33,867 | ₩34,544 | ₩33,197 | ₩33,197 | -1.98% | 5.2천 |
|---|
| 2026.09.08 | ₩36,489 | ₩36,489 | ₩34,182 | ₩34,370 | -5.81% | 4.1천 |
|---|
| 2026.09.04 | ₩36,369 | ₩36,543 | ₩35,993 | ₩36,261 | -0.30% | 2.8천 |
|---|
| 2026.09.03 | ₩37,227 | ₩37,469 | ₩35,845 | ₩36,275 | -2.56% | 6천 |
|---|
| 2026.09.02 | ₩36,020 | ₩36,831 | ₩36,020 | ₩36,575 | +1.54% | 3.6천 |
|---|
| 2026.09.01 | ₩35,617 | ₩35,953 | ₩35,617 | ₩35,698 | +0.23% | 3.4천 |
|---|
| 2026.08.31 | ₩38,689 | ₩38,689 | ₩36,006 | ₩36,006 | -6.93% | 8.2천 |
|---|
| 2026.08.28 | ₩37,817 | ₩38,300 | ₩37,549 | ₩38,300 | +1.28% | 3.5천 |
|---|
| 2026.08.27 | ₩36,959 | ₩37,147 | ₩36,771 | ₩37,129 | +0.46% | 5.6천 |
|---|
| 2026.08.26 | ₩39,830 | ₩40,313 | ₩38,110 | ₩38,110 | -4.32% | 3.3천 |
|---|
| 2026.08.25 | ₩38,891 | ₩39,129 | ₩38,891 | ₩39,129 | +0.61% | 1.7천 |
|---|
| 2026.08.24 | ₩38,173 | ₩38,609 | ₩38,099 | ₩38,494 | +0.84% | 1.5만 |
|---|
| 2026.08.21 | ₩38,569 | ₩38,951 | ₩38,367 | ₩38,583 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩38,609 | ₩38,663 | ₩38,433 | ₩38,433 | -0.46% | 6.1천 |
|---|
| 2026.08.19 | ₩36,221 | ₩38,904 | ₩35,761 | ₩38,067 | +5.10% | 3.4천 |
|---|
| 2026.08.18 | ₩37,428 | ₩37,428 | ₩36,285 | ₩36,285 | -3.05% | 1.7천 |
|---|
| 2026.08.17 | ₩36,892 | ₩37,153 | ₩36,194 | ₩36,299 | -1.61% | 6.4천 |
|---|
| 2026.08.14 | ₩37,241 | ₩37,308 | ₩37,093 | ₩37,230 | -0.03% | 6천 |
|---|
| 2026.08.13 | ₩36,530 | ₩37,254 | ₩36,530 | ₩37,159 | +1.72% | 3.4천 |
|---|
| 2026.08.12 | ₩39,414 | ₩39,414 | ₩36,744 | ₩36,884 | -6.42% | 1.1만 |
|---|
| 2026.08.11 | ₩38,958 | ₩38,998 | ₩38,676 | ₩38,712 | -0.63% | 1.9천 |
|---|
| 2026.08.10 | ₩37,925 | ₩38,410 | ₩37,925 | ₩38,410 | +1.28% | 1.5만 |
|---|
| 2026.08.07 | ₩36,208 | ₩37,294 | ₩36,208 | ₩37,018 | +2.24% | 1.4만 |
|---|
| 2026.08.06 | ₩34,128 | ₩34,960 | ₩33,349 | ₩34,484 | +1.04% | 4.4천 |
|---|
| 2026.08.05 | ₩33,323 | ₩33,538 | ₩32,290 | ₩33,200 | -0.37% | 8.5천 |
|---|
| 2026.08.04 | ₩35,175 | ₩35,380 | ₩35,175 | ₩35,380 | +0.58% | 1.2천 |
|---|
| 2026.08.03 | ₩35,564 | ₩35,564 | ₩34,646 | ₩35,041 | -1.47% | 3천 |
|---|
| 2026.07.31 | ₩34,370 | ₩34,533 | ₩34,222 | ₩34,533 | +0.48% | 4.7천 |
|---|
| 2026.07.30 | ₩33,755 | ₩34,540 | ₩33,753 | ₩34,540 | +2.32% | 1.7천 |
|---|
| 2026.07.29 | ₩34,358 | ₩35,008 | ₩34,358 | ₩35,008 | +1.89% | 1.3천 |
|---|
| 2026.07.28 | ₩34,048 | ₩34,747 | ₩34,048 | ₩34,747 | +2.05% | 1.5천 |
|---|
| 2026.07.27 | ₩32,196 | ₩33,193 | ₩32,196 | ₩33,193 | +3.10% | 1.8천 |
|---|
| 2026.07.24 | ₩33,229 | ₩33,229 | ₩32,196 | ₩32,209 | -3.07% | 2.2천 |
|---|
| 2026.07.23 | ₩34,423 | ₩34,423 | ₩33,833 | ₩34,044 | -1.10% | 1.5천 |
|---|
| 2026.07.22 | ₩34,839 | ₩35,014 | ₩34,839 | ₩34,849 | +0.03% | 1.7천 |
|---|
| 2026.07.21 | ₩35,550 | ₩35,792 | ₩35,550 | ₩35,639 | +0.25% | 6.1천 |
|---|
| 2026.07.20 | ₩35,966 | ₩36,161 | ₩35,966 | ₩36,027 | +0.17% | 2.6천 |
|---|
| 2026.07.17 | ₩36,463 | ₩36,583 | ₩36,154 | ₩36,471 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩37,174 | ₩37,330 | ₩37,106 | ₩37,330 | +0.42% | 2.1천 |
|---|
| 2026.07.15 | ₩36,637 | ₩36,650 | ₩36,452 | ₩36,601 | -0.10% | 1.9천 |
|---|
| 2026.07.14 | ₩36,543 | ₩37,106 | ₩36,127 | ₩36,224 | -0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩38,247 | ₩38,636 | ₩37,288 | ₩37,553 | -1.81% | 2.5천 |
|---|
| 2026.07.10 | ₩38,663 | ₩38,663 | ₩37,969 | ₩37,969 | -1.79% | 6.2천 |
|---|
| 2026.07.09 | ₩36,878 | ₩37,796 | ₩36,813 | ₩37,796 | +2.49% | 3.1천 |
|---|
| 2026.07.08 | ₩38,461 | ₩38,461 | ₩36,865 | ₩37,384 | -2.80% | 3.4천 |
|---|
| 2026.07.07 | ₩37,604 | ₩37,805 | ₩37,442 | ₩37,805 | +0.54% | 1.2천 |
|---|
| 2026.07.06 | ₩37,891 | ₩37,891 | ₩36,623 | ₩36,644 | -3.29% | 5.9천 |
|---|
| 2026.07.02 | ₩37,804 | ₩38,341 | ₩37,533 | ₩38,267 | +1.22% | 6.7천 |
|---|
| 2026.07.01 | ₩37,254 | ₩37,744 | ₩37,218 | ₩37,218 | -0.10% | 3.3천 |
|---|
| 2026.06.30 | ₩38,636 | ₩38,636 | ₩36,878 | ₩36,878 | -4.55% | 3.9천 |
|---|
| 2026.06.29 | ₩39,997 | ₩40,152 | ₩38,636 | ₩38,802 | -2.99% | 3천 |
|---|
| 2026.06.26 | ₩37,978 | ₩39,803 | ₩37,978 | ₩39,709 | +4.56% | 4.1천 |
|---|
| 2026.06.25 | ₩39,239 | ₩39,239 | ₩37,288 | ₩37,288 | -4.97% | 4천 |
|---|
| 2026.06.24 | ₩36,340 | ₩39,092 | ₩36,261 | ₩38,295 | +5.38% | 4.3천 |
|---|
| 2026.06.23 | ₩36,637 | ₩36,637 | ₩35,798 | ₩35,811 | -2.26% | 2.7천 |
|---|
| 2026.06.22 | ₩37,791 | ₩37,791 | ₩36,717 | ₩36,907 | -2.34% | 1.6천 |
|---|
| 2026.06.18 | ₩37,489 | ₩37,489 | ₩37,328 | ₩37,399 | -0.24% | 2.1천 |
|---|
| 2026.06.17 | ₩37,965 | ₩38,111 | ₩36,821 | ₩36,821 | -3.01% | 1.2천 |
|---|
| 2026.06.16 | ₩38,555 | ₩38,877 | ₩38,314 | ₩38,318 | -0.62% | 2.2천 |
|---|
| 2026.06.15 | ₩37,495 | ₩37,992 | ₩37,465 | ₩37,970 | +1.27% | 4.6천 |
|---|
| 2026.06.12 | ₩35,523 | ₩35,747 | ₩35,403 | ₩35,747 | +0.63% | 2.1천 |
|---|
| 2026.06.11 | ₩35,094 | ₩36,178 | ₩35,094 | ₩36,178 | +3.09% | 2.6천 |
|---|
| 2026.06.10 | ₩37,227 | ₩37,227 | ₩35,839 | ₩35,839 | -3.73% | 3.2천 |
|---|
| 2026.06.09 | ₩36,489 | ₩36,813 | ₩36,463 | ₩36,813 | +0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩36,630 | ₩37,145 | ₩36,630 | ₩36,668 | +0.10% | 4.5천 |
|---|
| 2026.06.05 | ₩37,804 | ₩37,811 | ₩37,093 | ₩37,330 | -1.25% | 3.1천 |
|---|
| 2026.06.04 | ₩38,475 | ₩38,783 | ₩38,032 | ₩38,198 | -0.72% | 4.4천 |
|---|
| 2026.06.03 | ₩38,582 | ₩38,582 | ₩37,167 | ₩37,936 | -1.68% | 6천 |
|---|
| 2026.06.02 | ₩38,488 | ₩38,502 | ₩37,737 | ₩37,891 | -1.55% | 4.9천 |
|---|
| 2026.06.01 | ₩37,898 | ₩39,588 | ₩37,898 | ₩39,146 | +3.29% | 8천 |
|---|
| 2026.05.29 | ₩37,455 | ₩38,227 | ₩37,187 | ₩37,187 | -0.72% | 8.4천 |
|---|
| 2026.05.28 | ₩37,093 | ₩37,750 | ₩36,905 | ₩37,572 | +1.29% | 6.7천 |
|---|
| 2026.05.27 | ₩37,200 | ₩37,563 | ₩37,093 | ₩37,518 | +0.85% | 6.7천 |
|---|
| 2026.05.26 | ₩38,032 | ₩38,032 | ₩37,147 | ₩37,160 | -2.29% | 5.3천 |
|---|
| 2026.05.22 | ₩40,246 | ₩40,246 | ₩38,233 | ₩38,528 | -4.27% | 8.6천 |
|---|
| 2026.05.21 | ₩39,910 | ₩40,232 | ₩39,307 | ₩39,713 | -0.49% | 5천 |
|---|
| 2026.05.20 | ₩39,387 | ₩40,554 | ₩39,387 | ₩40,356 | +2.46% | 5.4천 |
|---|
| 2026.05.19 | ₩40,407 | ₩40,460 | ₩40,098 | ₩40,098 | -0.76% | 4.1천 |
|---|
| 2026.05.18 | ₩40,568 | ₩41,131 | ₩40,568 | ₩40,606 | +0.10% | 3천 |
|---|
| 2026.05.15 | ₩40,286 | ₩41,225 | ₩40,058 | ₩41,068 | +1.94% | 2.8천 |
|---|
| 2026.05.14 | ₩40,568 | ₩41,104 | ₩39,789 | ₩40,784 | +0.53% | 7천 |
|---|
| 2026.05.13 | ₩41,735 | ₩41,735 | ₩40,447 | ₩40,782 | -2.28% | 1.5만 |
|---|
| 2026.05.12 | ₩41,668 | ₩42,110 | ₩40,923 | ₩41,944 | +0.66% | 5.2천 |
|---|
| 2026.05.11 | ₩43,251 | ₩43,251 | ₩41,185 | ₩41,622 | -3.77% | 1.1만 |
|---|
| 2026.05.08 | ₩41,708 | ₩41,715 | ₩41,319 | ₩41,614 | -0.23% | 2.8만 |
|---|
| 2026.05.07 | ₩44,432 | ₩44,432 | ₩42,419 | ₩42,593 | -4.14% | 7.7천 |
|---|
| 2026.05.06 | ₩43,083 | ₩44,767 | ₩43,063 | ₩44,148 | +2.47% | 2천 |
|---|
| 2026.05.05 | ₩40,500 | ₩40,822 | ₩39,859 | ₩39,859 | -1.58% | 1.1천 |
|---|
| 2026.05.04 | ₩40,467 | ₩41,024 | ₩40,467 | ₩40,561 | +0.23% | 2.1천 |
|---|
| 2026.05.01 | ₩41,627 | ₩41,708 | ₩41,574 | ₩41,701 | +0.18% | 1.1천 |
|---|
| 2026.04.30 | ₩41,721 | ₩41,721 | ₩40,246 | ₩41,362 | -0.86% | 2.5천 |
|---|
| 2026.04.29 | ₩40,293 | ₩41,359 | ₩40,293 | ₩41,253 | +2.38% | 800 |
|---|
| 2026.04.28 | ₩42,486 | ₩42,486 | ₩41,028 | ₩41,028 | -3.43% | 2.9천 |
|---|
| 2026.04.27 | ₩42,600 | ₩42,727 | ₩41,949 | ₩42,384 | -0.51% | 2.2천 |
|---|
| 2026.04.24 | ₩41,238 | ₩41,751 | ₩38,582 | ₩41,751 | +1.24% | 2.9천 |
|---|
| 2026.04.23 | ₩42,794 | ₩43,090 | ₩41,265 | ₩41,689 | -2.58% | 3.1천 |
|---|
| 2026.04.22 | ₩43,063 | ₩43,063 | ₩42,184 | ₩42,396 | -1.55% | 3.6천 |
|---|
| 2026.04.21 | ₩43,821 | ₩43,821 | ₩43,562 | ₩43,562 | -0.59% | 300 |
|---|
| 2026.04.20 | ₩43,304 | ₩43,805 | ₩42,680 | ₩43,805 | +1.16% | 1.3천 |
|---|
| 2026.04.17 | ₩43,868 | ₩44,270 | ₩43,632 | ₩43,632 | -0.54% | 1.4천 |
|---|
| 2026.04.16 | ₩43,895 | ₩43,895 | ₩43,299 | ₩43,299 | -1.36% | 1.1천 |
|---|
| 2026.04.15 | ₩42,593 | ₩44,149 | ₩42,593 | ₩43,944 | +3.17% | 1.1천 |
|---|
| 2026.04.14 | ₩41,305 | ₩41,305 | ₩40,782 | ₩40,818 | -1.18% | 1.8천 |
|---|
| 2026.04.13 | ₩39,078 | ₩40,568 | ₩39,078 | ₩40,487 | +3.60% | 6.9천 |
|---|
| 2026.04.10 | ₩41,131 | ₩41,131 | ₩39,716 | ₩39,716 | -3.44% | 1.4천 |
|---|
| 2026.04.09 | ₩39,823 | ₩40,534 | ₩39,481 | ₩40,534 | +1.79% | 3.7천 |
|---|
| 2026.04.08 | ₩42,419 | ₩42,419 | ₩40,916 | ₩40,916 | -3.54% | 1.1천 |
|---|
| 2026.04.07 | ₩40,420 | ₩40,769 | ₩40,353 | ₩40,472 | +0.13% | 2.3천 |
|---|
| 2026.04.06 | ₩40,648 | ₩40,990 | ₩40,581 | ₩40,778 | +0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩39,521 | ₩40,720 | ₩39,521 | ₩40,720 | +3.03% | 800 |
|---|
| 2026.04.01 | ₩41,279 | ₩41,372 | ₩40,829 | ₩40,829 | -1.09% | 1.2천 |
|---|
| 2026.03.31 | ₩40,272 | ₩40,896 | ₩40,258 | ₩40,840 | +1.41% | 4.1천 |
|---|
| 2026.03.30 | ₩38,891 | ₩39,521 | ₩38,891 | ₩39,521 | +1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩39,709 | ₩40,085 | ₩38,757 | ₩39,343 | -0.92% | 1.7만 |
|---|
| 2026.03.26 | ₩41,480 | ₩41,949 | ₩40,340 | ₩40,345 | -2.74% | 1.4천 |
|---|
| 2026.03.25 | ₩42,137 | ₩42,183 | ₩42,097 | ₩42,183 | +0.11% | 6.7천 |
|---|
| 2026.03.24 | ₩42,271 | ₩42,271 | ₩41,609 | ₩41,609 | -1.57% | 1.6천 |
|---|
| 2026.03.23 | ₩43,224 | ₩43,613 | ₩43,224 | ₩43,613 | +0.90% | 800 |
|---|
| 2026.03.20 | ₩42,929 | ₩43,076 | ₩42,862 | ₩42,862 | -0.16% | 26.9만 |
|---|
| 2026.03.19 | ₩44,646 | ₩45,404 | ₩44,109 | ₩44,123 | -1.17% | 3.5천 |
|---|
| 2026.03.18 | ₩45,182 | ₩45,182 | ₩44,901 | ₩44,901 | -0.62% | 900 |
|---|
| 2026.03.17 | ₩45,746 | ₩46,484 | ₩45,746 | ₩45,893 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩43,412 | ₩43,693 | ₩43,412 | ₩43,680 | +0.62% | 1.9천 |
|---|
| 2026.03.13 | ₩43,264 | ₩43,874 | ₩42,674 | ₩42,900 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩44,624 | ₩44,624 | ₩42,589 | ₩42,589 | -4.56% | 5.6천 |
|---|
| 2026.03.11 | ₩43,665 | ₩43,895 | ₩43,665 | ₩43,895 | +0.53% | 1.4천 |
|---|
| 2026.03.10 | ₩42,533 | ₩42,821 | ₩42,246 | ₩42,246 | -0.67% | 1.7천 |
|---|
| 2026.03.09 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩44,646 | ₩44,740 | ₩44,632 | ₩44,632 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩45,216 | ₩45,837 | ₩45,142 | ₩45,837 | +1.37% | 1천 |
|---|
| 2026.03.03 | ₩45,062 | ₩45,947 | ₩45,062 | ₩45,527 | +1.03% | 1.9천 |
|---|
| 2026.03.02 | ₩44,445 | ₩45,437 | ₩44,445 | ₩45,437 | +2.23% | 700 |
|---|
| 2026.02.27 | ₩45,370 | ₩45,639 | ₩44,907 | ₩45,119 | -0.55% | 1.6천 |
|---|
| 2026.02.26 | ₩43,599 | ₩45,692 | ₩43,599 | ₩44,980 | +3.17% | 4천 |
|---|
| 2026.02.25 | ₩43,479 | ₩43,487 | ₩43,479 | ₩43,487 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩42,413 | ₩42,413 | ₩42,413 | ₩42,413 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩43,345 | ₩43,345 | ₩41,920 | ₩41,920 | -3.29% | 2.7천 |
|---|
| 2026.02.20 | ₩43,935 | ₩44,860 | ₩43,935 | ₩44,606 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩43,888 | ₩43,962 | ₩43,772 | ₩43,772 | -0.26% | 2.2천 |
|---|
| 2026.02.18 | ₩43,586 | ₩43,778 | ₩43,586 | ₩43,778 | +0.44% | 1.8천 |
|---|
| 2026.02.17 | ₩41,842 | ₩42,109 | ₩41,571 | ₩42,109 | +0.64% | 700 |
|---|
| 2026.02.13 | ₩42,553 | ₩42,553 | ₩41,453 | ₩41,650 | -2.12% | 3.5천 |
|---|
| 2026.02.12 | ₩41,990 | ₩42,832 | ₩41,533 | ₩42,832 | +2.01% | 2.7천 |
|---|
| 2026.02.11 | ₩42,929 | ₩42,929 | ₩42,580 | ₩42,623 | -0.71% | 2.2천 |
|---|
| 2026.02.10 | ₩45,075 | ₩45,075 | ₩44,552 | ₩44,552 | -1.16% | 2.8천 |
|---|
| 2026.02.09 | ₩44,903 | ₩45,156 | ₩44,746 | ₩44,746 | -0.35% | 1.9천 |
|---|
| 2026.02.06 | ₩45,598 | ₩45,618 | ₩44,887 | ₩45,618 | +0.04% | 2.2천 |
|---|
| 2026.02.05 | ₩44,525 | ₩46,926 | ₩44,525 | ₩45,845 | +2.96% | 2.7천 |
|---|
| 2026.02.04 | ₩43,640 | ₩45,692 | ₩43,626 | ₩44,793 | +2.64% | 4.8천 |
|---|
| 2026.02.03 | ₩49,878 | ₩49,878 | ₩47,704 | ₩48,202 | -3.36% | 1.6천 |
|---|
| 2026.02.02 | ₩49,126 | ₩50,253 | ₩49,073 | ₩50,253 | +2.29% | 700 |
|---|
| 2026.01.30 | ₩50,609 | ₩50,609 | ₩49,583 | ₩49,993 | -1.22% | 1천 |
|---|
| 2026.01.29 | ₩50,857 | ₩51,351 | ₩50,334 | ₩51,351 | +0.97% | 5.2천 |
|---|
| 2026.01.28 | ₩51,098 | ₩51,192 | ₩49,821 | ₩49,821 | -2.50% | 2.2천 |
|---|
| 2026.01.27 | ₩51,026 | ₩51,206 | ₩50,891 | ₩50,891 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩51,259 | ₩51,259 | ₩51,259 | ₩51,259 | 0.00% | 2천 |
|---|
| 2026.01.23 | ₩52,923 | ₩52,923 | ₩51,946 | ₩51,946 | -1.85% | 2.7천 |
|---|
| 2026.01.22 | ₩52,319 | ₩52,789 | ₩52,182 | ₩52,219 | -0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩54,050 | ₩54,533 | ₩53,647 | ₩53,647 | -0.74% | 2.4천 |
|---|
| 2026.01.20 | ₩52,433 | ₩53,130 | ₩52,433 | ₩53,130 | +1.33% | 5.9천 |
|---|
| 2026.01.16 | ₩53,449 | ₩54,452 | ₩53,449 | ₩54,399 | +1.78% | 4만 |
|---|
| 2026.01.15 | ₩53,661 | ₩53,976 | ₩53,164 | ₩53,976 | +0.59% | 1.4천 |
|---|
| 2026.01.14 | ₩55,087 | ₩55,087 | ₩53,661 | ₩54,515 | -1.04% | 2.8천 |
|---|
| 2026.01.13 | ₩54,600 | ₩55,230 | ₩54,600 | ₩55,087 | +0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩53,929 | ₩54,962 | ₩53,929 | ₩54,535 | +1.12% | 2.6천 |
|---|
| 2026.01.09 | ₩57,055 | ₩57,055 | ₩55,209 | ₩55,535 | -2.66% | 4천 |
|---|
| 2026.01.08 | ₩55,847 | ₩57,551 | ₩55,834 | ₩57,263 | +2.53% | 2.8천 |
|---|
| 2026.01.07 | ₩56,867 | ₩56,867 | ₩55,932 | ₩55,932 | -1.64% | 900 |
|---|
| 2026.01.06 | ₩54,703 | ₩55,673 | ₩54,513 | ₩55,493 | +1.44% | 3.7천 |
|---|
| 2026.01.05 | ₩52,440 | ₩53,486 | ₩51,541 | ₩51,968 | -0.90% | 2.9천 |
|---|
| 2026.01.02 | ₩54,460 | ₩54,466 | ₩53,804 | ₩53,804 | -1.20% | 1천 |
|---|
| 2025.12.31 | ₩53,124 | ₩53,124 | ₩53,085 | ₩53,085 | -0.07% | 500 |
|---|
| 2025.12.30 | ₩53,325 | ₩53,755 | ₩53,325 | ₩53,482 | +0.29% | 3.1천 |
|---|
| 2025.12.29 | ₩53,339 | ₩53,439 | ₩52,695 | ₩53,003 | -0.63% | 1만 |
|---|
| 2025.12.26 | ₩53,017 | ₩53,036 | ₩53,017 | ₩53,036 | +0.04% | 1천 |
|---|
| 2025.12.24 | ₩52,708 | ₩53,097 | ₩52,708 | ₩52,991 | +0.54% | 800 |
|---|
| 2025.12.23 | ₩53,513 | ₩53,513 | ₩52,712 | ₩52,712 | -1.50% | 700 |
|---|
| 2025.12.22 | ₩53,164 | ₩53,406 | ₩53,017 | ₩53,115 | -0.09% | 8.3천 |
|---|
| 2025.12.19 | ₩51,581 | ₩52,011 | ₩51,429 | ₩52,011 | +0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩52,319 | ₩52,467 | ₩52,299 | ₩52,335 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩52,319 | ₩52,319 | ₩51,620 | ₩51,620 | -1.34% | 800 |
|---|
| 2025.12.16 | ₩53,808 | ₩53,929 | ₩52,910 | ₩53,080 | -1.35% | 4.1천 |
|---|
| 2025.12.15 | ₩56,706 | ₩56,706 | ₩53,808 | ₩53,914 | -4.92% | 4.7천 |
|---|
| 2025.12.12 | ₩57,618 | ₩58,638 | ₩56,880 | ₩57,367 | -0.44% | 2.6천 |
|---|
| 2025.12.11 | ₩56,176 | ₩57,661 | ₩55,861 | ₩57,661 | +2.64% | 1.8천 |
|---|
| 2025.12.10 | ₩59,483 | ₩59,483 | ₩55,445 | ₩56,353 | -5.26% | 3.9천 |
|---|
| 2025.12.09 | ₩62,381 | ₩62,381 | ₩60,509 | ₩60,509 | -3.00% | 2.4천 |
|---|
| 2025.12.08 | ₩63,017 | ₩63,226 | ₩62,970 | ₩63,161 | +0.23% | 900 |
|---|
| 2025.12.05 | ₩62,555 | ₩63,615 | ₩62,555 | ₩62,963 | +0.65% | 1.9천 |
|---|
| 2025.12.04 | ₩62,166 | ₩62,560 | ₩62,166 | ₩62,560 | +0.63% | 1.5천 |
|---|
| 2025.12.03 | ₩60,248 | ₩62,528 | ₩60,248 | ₩62,342 | +3.48% | 7.8천 |
|---|
| 2025.12.02 | ₩59,590 | ₩60,118 | ₩59,134 | ₩60,118 | +0.88% | 1.5천 |
|---|
| 2025.12.01 | ₩59,267 | ₩59,267 | ₩59,040 | ₩59,197 | -0.12% | 1천 |
|---|
| 2025.11.28 | ₩59,845 | ₩60,108 | ₩59,818 | ₩60,108 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩57,122 | ₩59,094 | ₩57,122 | ₩58,810 | +2.95% | 1.1천 |
|---|
| 2025.11.25 | ₩56,398 | ₩57,256 | ₩56,143 | ₩57,146 | +1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩56,867 | ₩57,126 | ₩56,854 | ₩57,007 | +0.25% | 3.6천 |
|---|
| 2025.11.21 | ₩57,967 | ₩57,967 | ₩56,116 | ₩57,752 | -0.37% | 62.4만 |
|---|
| 2025.11.20 | ₩62,542 | ₩62,542 | ₩57,028 | ₩57,479 | -8.10% | 4천 |
|---|
| 2025.11.19 | ₩62,723 | ₩62,723 | ₩62,139 | ₩62,456 | -0.43% | 1.9천 |
|---|
| 2025.11.18 | ₩64,782 | ₩64,782 | ₩63,776 | ₩63,872 | -1.40% | 1.2천 |
|---|
| 2025.11.17 | ₩63,553 | ₩64,718 | ₩63,553 | ₩64,718 | +1.83% | 2.5천 |
|---|
| 2025.11.14 | ₩63,440 | ₩65,573 | ₩63,440 | ₩64,735 | +2.04% | 1.7천 |
|---|
| 2025.11.13 | ₩66,322 | ₩66,322 | ₩64,769 | ₩64,901 | -2.14% | 1.3천 |
|---|
| 2025.11.12 | ₩66,606 | ₩66,743 | ₩66,083 | ₩66,444 | -0.24% | 4.5천 |
|---|
| 2025.11.11 | ₩66,459 | ₩66,620 | ₩66,166 | ₩66,593 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩65,681 | ₩66,967 | ₩65,654 | ₩66,954 | +1.94% | 4.7천 |
|---|
| 2025.11.07 | ₩65,667 | ₩66,549 | ₩64,514 | ₩65,877 | +0.32% | 6.3천 |
|---|
| 2025.11.06 | ₩65,614 | ₩66,201 | ₩65,493 | ₩66,201 | +0.90% | 2.9천 |
|---|
| 2025.11.05 | ₩68,418 | ₩68,418 | ₩66,566 | ₩66,969 | -2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩67,546 | ₩68,494 | ₩64,876 | ₩68,494 | +1.40% | 6.6천 |
|---|
| 2025.11.03 | ₩70,101 | ₩73,032 | ₩69,920 | ₩73,032 | +4.18% | 4.4천 |
|---|
| 2025.10.31 | ₩72,375 | ₩72,375 | ₩70,738 | ₩70,980 | -1.93% | 8.5천 |
|---|
| 2025.10.30 | ₩69,450 | ₩71,098 | ₩69,450 | ₩70,906 | +2.10% | 1.1천 |
|---|
| 2025.10.29 | ₩70,188 | ₩70,873 | ₩69,518 | ₩70,163 | -0.04% | 2.9천 |
|---|
| 2025.10.28 | ₩71,919 | ₩71,946 | ₩70,179 | ₩70,179 | -2.42% | 3.3천 |
|---|
| 2025.10.27 | ₩70,135 | ₩71,270 | ₩69,652 | ₩71,059 | +1.32% | 3천 |
|---|
| 2025.10.24 | ₩70,805 | ₩70,805 | ₩68,820 | ₩68,820 | -2.80% | 6.5천 |
|---|
| 2025.10.23 | ₩68,778 | ₩69,464 | ₩68,778 | ₩69,290 | +0.74% | 2.1천 |
|---|