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 | ₩32,592 | ₩32,593 | ₩32,311 | ₩32,530 | -0.19% | 8.8천 |
| 2026.10.08 | ₩30,957 | ₩31,855 | ₩30,883 | ₩31,855 | +2.90% | 2천 |
| 2026.10.07 | ₩31,004 | ₩31,004 | ₩30,849 | ₩30,908 | -0.31% | 2.7천 |
| 2026.10.06 | ₩31,654 | ₩31,654 | ₩30,554 | ₩31,154 | -1.58% | 3.5천 |
| 2026.10.05 | ₩31,413 | ₩31,634 | ₩31,292 | ₩31,403 | -0.03% | 4.9천 |
| 2026.10.02 | ₩31,004 | ₩31,118 | ₩30,621 | ₩30,894 | -0.35% | 3.3천 |
| 2026.10.01 | ₩31,077 | ₩31,077 | ₩30,514 | ₩30,774 | -0.98% | 2.2천 |
| 2026.09.30 | ₩31,507 | ₩31,653 | ₩31,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,169 |
| -1.07% |
| 2천 |
| 2026.09.29 | ₩30,970 | ₩31,721 | ₩30,970 | ₩31,639 | +2.16% | 3.2천 |
|---|
| 2026.09.28 | ₩31,077 | ₩31,533 | ₩30,769 | ₩30,922 | -0.50% | 8.2천 |
|---|
| 2026.09.25 | ₩31,587 | ₩31,936 | ₩31,574 | ₩31,924 | +1.07% | 3.5천 |
|---|
| 2026.09.24 | ₩32,016 | ₩32,097 | ₩31,627 | ₩31,760 | -0.80% | 1만 |
|---|
| 2026.09.23 | ₩31,855 | ₩32,083 | ₩31,466 | ₩31,896 | +0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩32,727 | ₩32,895 | ₩31,983 | ₩32,171 | -1.70% | 8.9천 |
|---|
| 2026.09.21 | ₩32,754 | ₩33,820 | ₩32,311 | ₩32,615 | -0.43% | 1.6만 |
|---|
| 2026.09.18 | ₩32,609 | ₩32,781 | ₩32,432 | ₩32,637 | +0.09% | 5.4천 |
|---|
| 2026.09.17 | ₩32,645 | ₩34,001 | ₩32,613 | ₩32,896 | +0.77% | 7.8천 |
|---|
| 2026.09.16 | ₩32,781 | ₩34,001 | ₩32,647 | ₩32,995 | +0.65% | 3.3천 |
|---|
| 2026.09.15 | ₩33,706 | ₩33,706 | ₩33,103 | ₩33,158 | -1.63% | 6천 |
|---|
| 2026.09.14 | ₩33,116 | ₩33,815 | ₩33,116 | ₩33,815 | +2.11% | 5.2천 |
|---|
| 2026.09.11 | ₩33,867 | ₩33,867 | ₩33,156 | ₩33,508 | -1.06% | 6.3천 |
|---|
| 2026.09.10 | ₩33,089 | ₩34,390 | ₩33,089 | ₩34,001 | +2.76% | 4.1천 |
|---|
| 2026.09.09 | ₩33,861 | ₩34,538 | ₩33,191 | ₩33,191 | -1.98% | 5.2천 |
|---|
| 2026.09.08 | ₩36,483 | ₩36,483 | ₩34,176 | ₩34,364 | -5.81% | 4.1천 |
|---|
| 2026.09.04 | ₩36,362 | ₩36,536 | ₩35,987 | ₩36,255 | -0.30% | 2.8천 |
|---|
| 2026.09.03 | ₩37,221 | ₩37,462 | ₩35,839 | ₩36,268 | -2.56% | 6천 |
|---|
| 2026.09.02 | ₩36,013 | ₩36,825 | ₩36,013 | ₩36,569 | +1.54% | 3.6천 |
|---|
| 2026.09.01 | ₩35,611 | ₩35,946 | ₩35,611 | ₩35,691 | +0.23% | 3.4천 |
|---|
| 2026.08.31 | ₩38,683 | ₩38,683 | ₩36,000 | ₩36,000 | -6.93% | 8.2천 |
|---|
| 2026.08.28 | ₩37,811 | ₩38,294 | ₩37,542 | ₩38,294 | +1.28% | 3.5천 |
|---|
| 2026.08.27 | ₩36,952 | ₩37,140 | ₩36,764 | ₩37,123 | +0.46% | 5.6천 |
|---|
| 2026.08.26 | ₩39,823 | ₩40,305 | ₩38,103 | ₩38,103 | -4.32% | 3.3천 |
|---|
| 2026.08.25 | ₩38,884 | ₩39,122 | ₩38,884 | ₩39,122 | +0.61% | 1.7천 |
|---|
| 2026.08.24 | ₩38,166 | ₩38,602 | ₩38,092 | ₩38,487 | +0.84% | 1.5만 |
|---|
| 2026.08.21 | ₩38,562 | ₩38,944 | ₩38,361 | ₩38,577 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩38,602 | ₩38,656 | ₩38,426 | ₩38,426 | -0.46% | 6.1천 |
|---|
| 2026.08.19 | ₩36,215 | ₩38,897 | ₩35,755 | ₩38,060 | +5.10% | 3.4천 |
|---|
| 2026.08.18 | ₩37,422 | ₩37,422 | ₩36,279 | ₩36,279 | -3.05% | 1.7천 |
|---|
| 2026.08.17 | ₩36,885 | ₩37,147 | ₩36,188 | ₩36,292 | -1.61% | 6.4천 |
|---|
| 2026.08.14 | ₩37,234 | ₩37,301 | ₩37,086 | ₩37,223 | -0.03% | 6천 |
|---|
| 2026.08.13 | ₩36,523 | ₩37,247 | ₩36,523 | ₩37,152 | +1.72% | 3.4천 |
|---|
| 2026.08.12 | ₩39,407 | ₩39,407 | ₩36,738 | ₩36,877 | -6.42% | 1.1만 |
|---|
| 2026.08.11 | ₩38,951 | ₩38,991 | ₩38,669 | ₩38,705 | -0.63% | 1.9천 |
|---|
| 2026.08.10 | ₩37,918 | ₩38,404 | ₩37,918 | ₩38,404 | +1.28% | 1.5만 |
|---|
| 2026.08.07 | ₩36,201 | ₩37,288 | ₩36,201 | ₩37,011 | +2.24% | 1.4만 |
|---|
| 2026.08.06 | ₩34,122 | ₩34,954 | ₩33,343 | ₩34,478 | +1.04% | 4.4천 |
|---|
| 2026.08.05 | ₩33,317 | ₩33,532 | ₩32,285 | ₩33,194 | -0.37% | 8.5천 |
|---|
| 2026.08.04 | ₩35,168 | ₩35,374 | ₩35,168 | ₩35,374 | +0.58% | 1.2천 |
|---|
| 2026.08.03 | ₩35,557 | ₩35,557 | ₩34,640 | ₩35,034 | -1.47% | 3천 |
|---|
| 2026.07.31 | ₩34,364 | ₩34,527 | ₩34,216 | ₩34,527 | +0.48% | 4.7천 |
|---|
| 2026.07.30 | ₩33,749 | ₩34,534 | ₩33,747 | ₩34,534 | +2.32% | 1.7천 |
|---|
| 2026.07.29 | ₩34,352 | ₩35,002 | ₩34,352 | ₩35,002 | +1.89% | 1.3천 |
|---|
| 2026.07.28 | ₩34,042 | ₩34,740 | ₩34,042 | ₩34,740 | +2.05% | 1.5천 |
|---|
| 2026.07.27 | ₩32,191 | ₩33,187 | ₩32,191 | ₩33,187 | +3.10% | 1.8천 |
|---|
| 2026.07.24 | ₩33,224 | ₩33,224 | ₩32,191 | ₩32,203 | -3.07% | 2.2천 |
|---|
| 2026.07.23 | ₩34,417 | ₩34,417 | ₩33,827 | ₩34,038 | -1.10% | 1.5천 |
|---|
| 2026.07.22 | ₩34,833 | ₩35,007 | ₩34,833 | ₩34,842 | +0.03% | 1.7천 |
|---|
| 2026.07.21 | ₩35,544 | ₩35,785 | ₩35,544 | ₩35,632 | +0.25% | 6.1천 |
|---|
| 2026.07.20 | ₩35,960 | ₩36,154 | ₩35,960 | ₩36,020 | +0.17% | 2.6천 |
|---|
| 2026.07.17 | ₩36,456 | ₩36,577 | ₩36,147 | ₩36,464 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩37,167 | ₩37,324 | ₩37,100 | ₩37,324 | +0.42% | 2.1천 |
|---|
| 2026.07.15 | ₩36,630 | ₩36,644 | ₩36,445 | ₩36,594 | -0.10% | 1.9천 |
|---|
| 2026.07.14 | ₩36,536 | ₩37,100 | ₩36,121 | ₩36,217 | -0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩38,240 | ₩38,629 | ₩37,281 | ₩37,546 | -1.81% | 2.5천 |
|---|
| 2026.07.10 | ₩38,656 | ₩38,656 | ₩37,962 | ₩37,962 | -1.79% | 6.2천 |
|---|
| 2026.07.09 | ₩36,872 | ₩37,789 | ₩36,806 | ₩37,789 | +2.49% | 3.1천 |
|---|
| 2026.07.08 | ₩38,454 | ₩38,454 | ₩36,858 | ₩37,377 | -2.80% | 3.4천 |
|---|
| 2026.07.07 | ₩37,597 | ₩37,799 | ₩37,435 | ₩37,799 | +0.54% | 1.2천 |
|---|
| 2026.07.06 | ₩37,884 | ₩37,884 | ₩36,617 | ₩36,637 | -3.29% | 5.9천 |
|---|
| 2026.07.02 | ₩37,797 | ₩38,334 | ₩37,526 | ₩38,260 | +1.22% | 6.7천 |
|---|
| 2026.07.01 | ₩37,247 | ₩37,737 | ₩37,211 | ₩37,211 | -0.10% | 3.3천 |
|---|
| 2026.06.30 | ₩38,629 | ₩38,629 | ₩36,872 | ₩36,872 | -4.55% | 3.9천 |
|---|
| 2026.06.29 | ₩39,990 | ₩40,145 | ₩38,629 | ₩38,795 | -2.99% | 3천 |
|---|
| 2026.06.26 | ₩37,972 | ₩39,796 | ₩37,972 | ₩39,702 | +4.56% | 4.1천 |
|---|
| 2026.06.25 | ₩39,232 | ₩39,232 | ₩37,281 | ₩37,281 | -4.97% | 4천 |
|---|
| 2026.06.24 | ₩36,334 | ₩39,085 | ₩36,255 | ₩38,288 | +5.38% | 4.3천 |
|---|
| 2026.06.23 | ₩36,630 | ₩36,630 | ₩35,792 | ₩35,804 | -2.26% | 2.7천 |
|---|
| 2026.06.22 | ₩37,784 | ₩37,784 | ₩36,711 | ₩36,900 | -2.34% | 1.6천 |
|---|
| 2026.06.18 | ₩37,482 | ₩37,482 | ₩37,321 | ₩37,392 | -0.24% | 2.1천 |
|---|
| 2026.06.17 | ₩37,958 | ₩38,104 | ₩36,814 | ₩36,814 | -3.01% | 1.2천 |
|---|
| 2026.06.16 | ₩38,548 | ₩38,870 | ₩38,307 | ₩38,311 | -0.62% | 2.2천 |
|---|
| 2026.06.15 | ₩37,489 | ₩37,985 | ₩37,458 | ₩37,964 | +1.27% | 4.6천 |
|---|
| 2026.06.12 | ₩35,517 | ₩35,741 | ₩35,396 | ₩35,741 | +0.63% | 2.1천 |
|---|
| 2026.06.11 | ₩35,088 | ₩36,172 | ₩35,088 | ₩36,172 | +3.09% | 2.6천 |
|---|
| 2026.06.10 | ₩37,221 | ₩37,221 | ₩35,832 | ₩35,832 | -3.73% | 3.2천 |
|---|
| 2026.06.09 | ₩36,483 | ₩36,806 | ₩36,456 | ₩36,806 | +0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩36,624 | ₩37,139 | ₩36,624 | ₩36,661 | +0.10% | 4.5천 |
|---|
| 2026.06.05 | ₩37,797 | ₩37,804 | ₩37,086 | ₩37,324 | -1.25% | 3.1천 |
|---|
| 2026.06.04 | ₩38,468 | ₩38,776 | ₩38,025 | ₩38,192 | -0.72% | 4.4천 |
|---|
| 2026.06.03 | ₩38,575 | ₩38,575 | ₩37,160 | ₩37,929 | -1.68% | 6천 |
|---|
| 2026.06.02 | ₩38,481 | ₩38,495 | ₩37,730 | ₩37,884 | -1.55% | 4.9천 |
|---|
| 2026.06.01 | ₩37,891 | ₩39,581 | ₩37,891 | ₩39,139 | +3.29% | 8천 |
|---|
| 2026.05.29 | ₩37,449 | ₩38,220 | ₩37,180 | ₩37,180 | -0.72% | 8.4천 |
|---|
| 2026.05.28 | ₩37,086 | ₩37,744 | ₩36,899 | ₩37,565 | +1.29% | 6.7천 |
|---|
| 2026.05.27 | ₩37,194 | ₩37,556 | ₩37,086 | ₩37,512 | +0.85% | 6.7천 |
|---|
| 2026.05.26 | ₩38,025 | ₩38,025 | ₩37,140 | ₩37,153 | -2.29% | 5.3천 |
|---|
| 2026.05.22 | ₩40,238 | ₩40,238 | ₩38,226 | ₩38,522 | -4.27% | 8.6천 |
|---|
| 2026.05.21 | ₩39,903 | ₩40,225 | ₩39,300 | ₩39,706 | -0.49% | 5천 |
|---|
| 2026.05.20 | ₩39,380 | ₩40,547 | ₩39,380 | ₩40,348 | +2.46% | 5.4천 |
|---|
| 2026.05.19 | ₩40,399 | ₩40,453 | ₩40,091 | ₩40,091 | -0.76% | 4.1천 |
|---|
| 2026.05.18 | ₩40,560 | ₩41,124 | ₩40,560 | ₩40,599 | +0.10% | 3천 |
|---|
| 2026.05.15 | ₩40,279 | ₩41,218 | ₩40,051 | ₩41,061 | +1.94% | 2.8천 |
|---|
| 2026.05.14 | ₩40,560 | ₩41,097 | ₩39,782 | ₩40,776 | +0.53% | 7천 |
|---|
| 2026.05.13 | ₩41,727 | ₩41,727 | ₩40,440 | ₩40,775 | -2.28% | 1.5만 |
|---|
| 2026.05.12 | ₩41,660 | ₩42,103 | ₩40,916 | ₩41,936 | +0.66% | 5.2천 |
|---|
| 2026.05.11 | ₩43,243 | ₩43,243 | ₩41,177 | ₩41,615 | -3.77% | 1.1만 |
|---|
| 2026.05.08 | ₩41,700 | ₩41,707 | ₩41,311 | ₩41,607 | -0.23% | 2.8만 |
|---|
| 2026.05.07 | ₩44,425 | ₩44,425 | ₩42,411 | ₩42,586 | -4.14% | 7.7천 |
|---|
| 2026.05.06 | ₩43,075 | ₩44,759 | ₩43,055 | ₩44,140 | +2.47% | 2천 |
|---|
| 2026.05.05 | ₩40,493 | ₩40,815 | ₩39,852 | ₩39,852 | -1.58% | 1.1천 |
|---|
| 2026.05.04 | ₩40,460 | ₩41,016 | ₩40,460 | ₩40,554 | +0.23% | 2.1천 |
|---|
| 2026.05.01 | ₩41,620 | ₩41,700 | ₩41,566 | ₩41,694 | +0.18% | 1.1천 |
|---|
| 2026.04.30 | ₩41,714 | ₩41,714 | ₩40,238 | ₩41,354 | -0.86% | 2.5천 |
|---|
| 2026.04.29 | ₩40,285 | ₩41,352 | ₩40,285 | ₩41,246 | +2.38% | 800 |
|---|
| 2026.04.28 | ₩42,478 | ₩42,478 | ₩41,020 | ₩41,020 | -3.43% | 2.9천 |
|---|
| 2026.04.27 | ₩42,592 | ₩42,720 | ₩41,942 | ₩42,376 | -0.51% | 2.2천 |
|---|
| 2026.04.24 | ₩41,231 | ₩41,743 | ₩38,575 | ₩41,743 | +1.24% | 2.9천 |
|---|
| 2026.04.23 | ₩42,787 | ₩43,082 | ₩41,258 | ₩41,682 | -2.58% | 3.1천 |
|---|
| 2026.04.22 | ₩43,055 | ₩43,055 | ₩42,177 | ₩42,388 | -1.55% | 3.6천 |
|---|
| 2026.04.21 | ₩43,813 | ₩43,813 | ₩43,554 | ₩43,554 | -0.59% | 300 |
|---|
| 2026.04.20 | ₩43,297 | ₩43,797 | ₩42,673 | ₩43,797 | +1.16% | 1.3천 |
|---|
| 2026.04.17 | ₩43,860 | ₩44,262 | ₩43,624 | ₩43,624 | -0.54% | 1.4천 |
|---|
| 2026.04.16 | ₩43,887 | ₩43,887 | ₩43,291 | ₩43,291 | -1.36% | 1.1천 |
|---|
| 2026.04.15 | ₩42,586 | ₩44,142 | ₩42,586 | ₩43,936 | +3.17% | 1.1천 |
|---|
| 2026.04.14 | ₩41,298 | ₩41,298 | ₩40,775 | ₩40,811 | -1.18% | 1.8천 |
|---|
| 2026.04.13 | ₩39,071 | ₩40,560 | ₩39,071 | ₩40,480 | +3.60% | 6.9천 |
|---|
| 2026.04.10 | ₩41,124 | ₩41,124 | ₩39,709 | ₩39,709 | -3.44% | 1.4천 |
|---|
| 2026.04.09 | ₩39,816 | ₩40,527 | ₩39,474 | ₩40,527 | +1.79% | 3.7천 |
|---|
| 2026.04.08 | ₩42,411 | ₩42,411 | ₩40,909 | ₩40,909 | -3.54% | 1.1천 |
|---|
| 2026.04.07 | ₩40,413 | ₩40,761 | ₩40,346 | ₩40,465 | +0.13% | 2.3천 |
|---|
| 2026.04.06 | ₩40,641 | ₩40,983 | ₩40,574 | ₩40,771 | +0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩39,514 | ₩40,713 | ₩39,514 | ₩40,713 | +3.03% | 800 |
|---|
| 2026.04.01 | ₩41,271 | ₩41,365 | ₩40,822 | ₩40,822 | -1.09% | 1.2천 |
|---|
| 2026.03.31 | ₩40,265 | ₩40,889 | ₩40,250 | ₩40,833 | +1.41% | 4.1천 |
|---|
| 2026.03.30 | ₩38,884 | ₩39,514 | ₩38,884 | ₩39,514 | +1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩39,702 | ₩40,077 | ₩38,750 | ₩39,336 | -0.92% | 1.7만 |
|---|
| 2026.03.26 | ₩41,472 | ₩41,942 | ₩40,332 | ₩40,338 | -2.74% | 1.4천 |
|---|
| 2026.03.25 | ₩42,130 | ₩42,175 | ₩42,089 | ₩42,175 | +0.11% | 6.7천 |
|---|
| 2026.03.24 | ₩42,264 | ₩42,264 | ₩41,601 | ₩41,601 | -1.57% | 1.6천 |
|---|
| 2026.03.23 | ₩43,216 | ₩43,605 | ₩43,216 | ₩43,605 | +0.90% | 800 |
|---|
| 2026.03.20 | ₩42,921 | ₩43,069 | ₩42,854 | ₩42,854 | -0.16% | 26.9만 |
|---|
| 2026.03.19 | ₩44,638 | ₩45,396 | ₩44,101 | ₩44,115 | -1.17% | 3.5천 |
|---|
| 2026.03.18 | ₩45,174 | ₩45,174 | ₩44,893 | ₩44,893 | -0.62% | 900 |
|---|
| 2026.03.17 | ₩45,738 | ₩46,475 | ₩45,738 | ₩45,885 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩43,404 | ₩43,685 | ₩43,404 | ₩43,672 | +0.62% | 1.9천 |
|---|
| 2026.03.13 | ₩43,256 | ₩43,867 | ₩42,666 | ₩42,893 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩44,616 | ₩44,616 | ₩42,582 | ₩42,582 | -4.56% | 5.6천 |
|---|
| 2026.03.11 | ₩43,657 | ₩43,887 | ₩43,657 | ₩43,887 | +0.53% | 1.4천 |
|---|
| 2026.03.10 | ₩42,525 | ₩42,814 | ₩42,238 | ₩42,238 | -0.67% | 1.7천 |
|---|
| 2026.03.09 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩44,638 | ₩44,732 | ₩44,624 | ₩44,624 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩45,208 | ₩45,829 | ₩45,134 | ₩45,829 | +1.37% | 1천 |
|---|
| 2026.03.03 | ₩45,054 | ₩45,939 | ₩45,054 | ₩45,519 | +1.03% | 1.9천 |
|---|
| 2026.03.02 | ₩44,437 | ₩45,429 | ₩44,437 | ₩45,429 | +2.23% | 700 |
|---|
| 2026.02.27 | ₩45,362 | ₩45,630 | ₩44,899 | ₩45,111 | -0.55% | 1.6천 |
|---|
| 2026.02.26 | ₩43,592 | ₩45,684 | ₩43,592 | ₩44,972 | +3.17% | 4천 |
|---|
| 2026.02.25 | ₩43,471 | ₩43,479 | ₩43,471 | ₩43,479 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩42,406 | ₩42,406 | ₩42,406 | ₩42,406 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩43,337 | ₩43,337 | ₩41,912 | ₩41,912 | -3.29% | 2.7천 |
|---|
| 2026.02.20 | ₩43,927 | ₩44,852 | ₩43,927 | ₩44,598 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩43,880 | ₩43,954 | ₩43,765 | ₩43,765 | -0.26% | 2.2천 |
|---|
| 2026.02.18 | ₩43,578 | ₩43,770 | ₩43,578 | ₩43,770 | +0.44% | 1.8천 |
|---|
| 2026.02.17 | ₩41,835 | ₩42,101 | ₩41,564 | ₩42,101 | +0.64% | 700 |
|---|
| 2026.02.13 | ₩42,545 | ₩42,545 | ₩41,446 | ₩41,643 | -2.12% | 3.5천 |
|---|
| 2026.02.12 | ₩41,982 | ₩42,824 | ₩41,526 | ₩42,824 | +2.01% | 2.7천 |
|---|
| 2026.02.11 | ₩42,921 | ₩42,921 | ₩42,572 | ₩42,615 | -0.71% | 2.2천 |
|---|
| 2026.02.10 | ₩45,067 | ₩45,067 | ₩44,544 | ₩44,544 | -1.16% | 2.8천 |
|---|
| 2026.02.09 | ₩44,895 | ₩45,147 | ₩44,738 | ₩44,738 | -0.35% | 1.9천 |
|---|
| 2026.02.06 | ₩45,590 | ₩45,610 | ₩44,879 | ₩45,610 | +0.04% | 2.2천 |
|---|
| 2026.02.05 | ₩44,517 | ₩46,918 | ₩44,517 | ₩45,837 | +2.96% | 2.7천 |
|---|
| 2026.02.04 | ₩43,632 | ₩45,684 | ₩43,618 | ₩44,785 | +2.64% | 4.8천 |
|---|
| 2026.02.03 | ₩49,869 | ₩49,869 | ₩47,696 | ₩48,194 | -3.36% | 1.6천 |
|---|
| 2026.02.02 | ₩49,118 | ₩50,244 | ₩49,064 | ₩50,244 | +2.29% | 700 |
|---|
| 2026.01.30 | ₩50,600 | ₩50,600 | ₩49,574 | ₩49,984 | -1.22% | 1천 |
|---|
| 2026.01.29 | ₩50,848 | ₩51,342 | ₩50,325 | ₩51,342 | +0.97% | 5.2천 |
|---|
| 2026.01.28 | ₩51,089 | ₩51,183 | ₩49,812 | ₩49,812 | -2.50% | 2.2천 |
|---|
| 2026.01.27 | ₩51,017 | ₩51,197 | ₩50,881 | ₩50,881 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩51,250 | ₩51,250 | ₩51,250 | ₩51,250 | 0.00% | 2천 |
|---|
| 2026.01.23 | ₩52,913 | ₩52,913 | ₩51,937 | ₩51,937 | -1.85% | 2.7천 |
|---|
| 2026.01.22 | ₩52,310 | ₩52,779 | ₩52,173 | ₩52,209 | -0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩54,040 | ₩54,523 | ₩53,638 | ₩53,638 | -0.74% | 2.4천 |
|---|
| 2026.01.20 | ₩52,424 | ₩53,120 | ₩52,424 | ₩53,120 | +1.33% | 5.9천 |
|---|
| 2026.01.16 | ₩53,439 | ₩54,443 | ₩53,439 | ₩54,389 | +1.78% | 4만 |
|---|
| 2026.01.15 | ₩53,651 | ₩53,966 | ₩53,155 | ₩53,966 | +0.59% | 1.4천 |
|---|
| 2026.01.14 | ₩55,077 | ₩55,077 | ₩53,651 | ₩54,506 | -1.04% | 2.8천 |
|---|
| 2026.01.13 | ₩54,590 | ₩55,220 | ₩54,590 | ₩55,077 | +0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩53,919 | ₩54,952 | ₩53,919 | ₩54,526 | +1.12% | 2.6천 |
|---|
| 2026.01.09 | ₩57,045 | ₩57,045 | ₩55,199 | ₩55,525 | -2.66% | 4천 |
|---|
| 2026.01.08 | ₩55,837 | ₩57,541 | ₩55,824 | ₩57,253 | +2.53% | 2.8천 |
|---|
| 2026.01.07 | ₩56,857 | ₩56,857 | ₩55,922 | ₩55,922 | -1.64% | 900 |
|---|
| 2026.01.06 | ₩54,693 | ₩55,663 | ₩54,503 | ₩55,483 | +1.44% | 3.7천 |
|---|
| 2026.01.05 | ₩52,431 | ₩53,477 | ₩51,532 | ₩51,959 | -0.90% | 2.9천 |
|---|
| 2026.01.02 | ₩54,451 | ₩54,456 | ₩53,795 | ₩53,795 | -1.20% | 1천 |
|---|
| 2025.12.31 | ₩53,115 | ₩53,115 | ₩53,076 | ₩53,076 | -0.07% | 500 |
|---|
| 2025.12.30 | ₩53,316 | ₩53,745 | ₩53,316 | ₩53,473 | +0.29% | 3.1천 |
|---|
| 2025.12.29 | ₩53,329 | ₩53,430 | ₩52,685 | ₩52,994 | -0.63% | 1만 |
|---|
| 2025.12.26 | ₩53,007 | ₩53,026 | ₩53,007 | ₩53,026 | +0.04% | 1천 |
|---|
| 2025.12.24 | ₩52,699 | ₩53,088 | ₩52,699 | ₩52,982 | +0.54% | 800 |
|---|
| 2025.12.23 | ₩53,504 | ₩53,504 | ₩52,703 | ₩52,703 | -1.50% | 700 |
|---|
| 2025.12.22 | ₩53,155 | ₩53,396 | ₩53,007 | ₩53,105 | -0.09% | 8.3천 |
|---|
| 2025.12.19 | ₩51,572 | ₩52,001 | ₩51,419 | ₩52,001 | +0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩52,310 | ₩52,457 | ₩52,290 | ₩52,326 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩52,310 | ₩52,310 | ₩51,611 | ₩51,611 | -1.34% | 800 |
|---|
| 2025.12.16 | ₩53,799 | ₩53,919 | ₩52,900 | ₩53,070 | -1.35% | 4.1천 |
|---|
| 2025.12.15 | ₩56,696 | ₩56,696 | ₩53,799 | ₩53,905 | -4.92% | 4.7천 |
|---|
| 2025.12.12 | ₩57,608 | ₩58,627 | ₩56,870 | ₩57,357 | -0.44% | 2.6천 |
|---|
| 2025.12.11 | ₩56,166 | ₩57,651 | ₩55,851 | ₩57,651 | +2.64% | 1.8천 |
|---|
| 2025.12.10 | ₩59,472 | ₩59,472 | ₩55,435 | ₩56,343 | -5.26% | 3.9천 |
|---|
| 2025.12.09 | ₩62,370 | ₩62,370 | ₩60,498 | ₩60,498 | -3.00% | 2.4천 |
|---|
| 2025.12.08 | ₩63,005 | ₩63,215 | ₩62,958 | ₩63,150 | +0.23% | 900 |
|---|
| 2025.12.05 | ₩62,544 | ₩63,603 | ₩62,544 | ₩62,952 | +0.65% | 1.9천 |
|---|
| 2025.12.04 | ₩62,155 | ₩62,549 | ₩62,155 | ₩62,549 | +0.63% | 1.5천 |
|---|
| 2025.12.03 | ₩60,237 | ₩62,517 | ₩60,237 | ₩62,331 | +3.48% | 7.8천 |
|---|
| 2025.12.02 | ₩59,580 | ₩60,107 | ₩59,124 | ₩60,107 | +0.88% | 1.5천 |
|---|
| 2025.12.01 | ₩59,256 | ₩59,256 | ₩59,030 | ₩59,187 | -0.12% | 1천 |
|---|
| 2025.11.28 | ₩59,835 | ₩60,097 | ₩59,808 | ₩60,097 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩57,112 | ₩59,083 | ₩57,112 | ₩58,799 | +2.95% | 1.1천 |
|---|
| 2025.11.25 | ₩56,387 | ₩57,246 | ₩56,133 | ₩57,136 | +1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩56,857 | ₩57,116 | ₩56,843 | ₩56,996 | +0.25% | 3.6천 |
|---|
| 2025.11.21 | ₩57,957 | ₩57,957 | ₩56,106 | ₩57,742 | -0.37% | 62.4만 |
|---|
| 2025.11.20 | ₩62,530 | ₩62,530 | ₩57,018 | ₩57,468 | -8.10% | 4천 |
|---|
| 2025.11.19 | ₩62,712 | ₩62,712 | ₩62,128 | ₩62,445 | -0.43% | 1.9천 |
|---|
| 2025.11.18 | ₩64,770 | ₩64,770 | ₩63,764 | ₩63,861 | -1.40% | 1.2천 |
|---|
| 2025.11.17 | ₩63,542 | ₩64,706 | ₩63,542 | ₩64,706 | +1.83% | 2.5천 |
|---|
| 2025.11.14 | ₩63,429 | ₩65,562 | ₩63,429 | ₩64,723 | +2.04% | 1.7천 |
|---|
| 2025.11.13 | ₩66,310 | ₩66,310 | ₩64,757 | ₩64,890 | -2.14% | 1.3천 |
|---|
| 2025.11.12 | ₩66,595 | ₩66,731 | ₩66,071 | ₩66,432 | -0.24% | 4.5천 |
|---|
| 2025.11.11 | ₩66,447 | ₩66,608 | ₩66,155 | ₩66,581 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩65,669 | ₩66,955 | ₩65,642 | ₩66,942 | +1.94% | 4.7천 |
|---|
| 2025.11.07 | ₩65,656 | ₩66,537 | ₩64,502 | ₩65,865 | +0.32% | 6.3천 |
|---|
| 2025.11.06 | ₩65,602 | ₩66,189 | ₩65,481 | ₩66,189 | +0.90% | 2.9천 |
|---|
| 2025.11.05 | ₩68,405 | ₩68,405 | ₩66,554 | ₩66,957 | -2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩67,533 | ₩68,482 | ₩64,864 | ₩68,482 | +1.40% | 6.6천 |
|---|
| 2025.11.03 | ₩70,089 | ₩73,019 | ₩69,908 | ₩73,019 | +4.18% | 4.4천 |
|---|
| 2025.10.31 | ₩72,362 | ₩72,362 | ₩70,726 | ₩70,967 | -1.93% | 8.5천 |
|---|
| 2025.10.30 | ₩69,438 | ₩71,085 | ₩69,438 | ₩70,893 | +2.10% | 1.1천 |
|---|
| 2025.10.29 | ₩70,176 | ₩70,860 | ₩69,505 | ₩70,150 | -0.04% | 2.9천 |
|---|
| 2025.10.28 | ₩71,906 | ₩71,933 | ₩70,166 | ₩70,166 | -2.42% | 3.3천 |
|---|
| 2025.10.27 | ₩70,122 | ₩71,257 | ₩69,639 | ₩71,046 | +1.32% | 3천 |
|---|
| 2025.10.24 | ₩70,793 | ₩70,793 | ₩68,808 | ₩68,808 | -2.80% | 6.5천 |
|---|
| 2025.10.23 | ₩68,766 | ₩69,451 | ₩68,766 | ₩69,277 | +0.74% | 2.1천 |
|---|