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 | ₩32,600 | ₩32,318 | ₩32,537 | -0.19% | 8.8천 |
| 2026.10.08 | ₩30,963 | ₩31,862 | ₩30,889 | ₩31,862 | +2.90% | 2천 |
| 2026.10.07 | ₩31,010 | ₩31,010 | ₩30,856 | ₩30,915 | -0.31% | 2.7천 |
| 2026.10.06 | ₩31,661 | ₩31,661 | ₩30,561 | ₩31,160 | -1.58% | 3.5천 |
| 2026.10.05 | ₩31,419 | ₩31,640 | ₩31,298 | ₩31,410 | -0.03% | 4.9천 |
| 2026.10.02 | ₩31,010 | ₩31,124 | ₩30,628 | ₩30,900 | -0.35% | 3.3천 |
| 2026.10.01 | ₩31,084 | ₩31,084 | ₩30,520 | ₩30,781 | -0.98% | 2.2천 |
| 2026.09.30 | ₩31,513 | ₩31,659 | ₩31,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,175 |
| -1.07% |
| 2천 |
| 2026.09.29 | ₩30,976 | ₩31,728 | ₩30,976 | ₩31,646 | +2.16% | 3.2천 |
|---|
| 2026.09.28 | ₩31,084 | ₩31,540 | ₩30,775 | ₩30,928 | -0.50% | 8.2천 |
|---|
| 2026.09.25 | ₩31,594 | ₩31,942 | ₩31,580 | ₩31,930 | +1.07% | 3.5천 |
|---|
| 2026.09.24 | ₩32,023 | ₩32,103 | ₩31,634 | ₩31,767 | -0.80% | 1만 |
|---|
| 2026.09.23 | ₩31,862 | ₩32,090 | ₩31,473 | ₩31,902 | +0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩32,734 | ₩32,902 | ₩31,989 | ₩32,177 | -1.70% | 8.9천 |
|---|
| 2026.09.21 | ₩32,761 | ₩33,827 | ₩32,318 | ₩32,621 | -0.43% | 1.6만 |
|---|
| 2026.09.18 | ₩32,616 | ₩32,787 | ₩32,439 | ₩32,644 | +0.09% | 5.4천 |
|---|
| 2026.09.17 | ₩32,652 | ₩34,008 | ₩32,620 | ₩32,903 | +0.77% | 7.8천 |
|---|
| 2026.09.16 | ₩32,787 | ₩34,008 | ₩32,653 | ₩33,002 | +0.65% | 3.3천 |
|---|
| 2026.09.15 | ₩33,713 | ₩33,713 | ₩33,109 | ₩33,164 | -1.63% | 6천 |
|---|
| 2026.09.14 | ₩33,123 | ₩33,822 | ₩33,123 | ₩33,822 | +2.11% | 5.2천 |
|---|
| 2026.09.11 | ₩33,874 | ₩33,874 | ₩33,163 | ₩33,515 | -1.06% | 6.3천 |
|---|
| 2026.09.10 | ₩33,096 | ₩34,397 | ₩33,096 | ₩34,008 | +2.76% | 4.1천 |
|---|
| 2026.09.09 | ₩33,867 | ₩34,545 | ₩33,198 | ₩33,198 | -1.98% | 5.2천 |
|---|
| 2026.09.08 | ₩36,490 | ₩36,490 | ₩34,183 | ₩34,371 | -5.81% | 4.1천 |
|---|
| 2026.09.04 | ₩36,369 | ₩36,544 | ₩35,994 | ₩36,262 | -0.30% | 2.8천 |
|---|
| 2026.09.03 | ₩37,228 | ₩37,469 | ₩35,846 | ₩36,276 | -2.56% | 6천 |
|---|
| 2026.09.02 | ₩36,021 | ₩36,832 | ₩36,021 | ₩36,576 | +1.54% | 3.6천 |
|---|
| 2026.09.01 | ₩35,618 | ₩35,954 | ₩35,618 | ₩35,699 | +0.23% | 3.4천 |
|---|
| 2026.08.31 | ₩38,690 | ₩38,690 | ₩36,007 | ₩36,007 | -6.93% | 8.2천 |
|---|
| 2026.08.28 | ₩37,818 | ₩38,301 | ₩37,550 | ₩38,301 | +1.28% | 3.5천 |
|---|
| 2026.08.27 | ₩36,960 | ₩37,148 | ₩36,772 | ₩37,130 | +0.46% | 5.6천 |
|---|
| 2026.08.26 | ₩39,831 | ₩40,314 | ₩38,111 | ₩38,111 | -4.32% | 3.3천 |
|---|
| 2026.08.25 | ₩38,892 | ₩39,130 | ₩38,892 | ₩39,130 | +0.61% | 1.7천 |
|---|
| 2026.08.24 | ₩38,174 | ₩38,610 | ₩38,100 | ₩38,494 | +0.84% | 1.5만 |
|---|
| 2026.08.21 | ₩38,570 | ₩38,952 | ₩38,368 | ₩38,584 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩38,610 | ₩38,663 | ₩38,434 | ₩38,434 | -0.46% | 6.1천 |
|---|
| 2026.08.19 | ₩36,222 | ₩38,905 | ₩35,762 | ₩38,068 | +5.10% | 3.4천 |
|---|
| 2026.08.18 | ₩37,429 | ₩37,429 | ₩36,286 | ₩36,286 | -3.05% | 1.7천 |
|---|
| 2026.08.17 | ₩36,893 | ₩37,154 | ₩36,195 | ₩36,300 | -1.61% | 6.4천 |
|---|
| 2026.08.14 | ₩37,241 | ₩37,309 | ₩37,094 | ₩37,231 | -0.03% | 6천 |
|---|
| 2026.08.13 | ₩36,530 | ₩37,255 | ₩36,530 | ₩37,160 | +1.72% | 3.4천 |
|---|
| 2026.08.12 | ₩39,415 | ₩39,415 | ₩36,745 | ₩36,885 | -6.42% | 1.1만 |
|---|
| 2026.08.11 | ₩38,959 | ₩38,999 | ₩38,677 | ₩38,713 | -0.63% | 1.9천 |
|---|
| 2026.08.10 | ₩37,926 | ₩38,411 | ₩37,926 | ₩38,411 | +1.28% | 1.5만 |
|---|
| 2026.08.07 | ₩36,208 | ₩37,295 | ₩36,208 | ₩37,019 | +2.24% | 1.4만 |
|---|
| 2026.08.06 | ₩34,129 | ₩34,961 | ₩33,350 | ₩34,485 | +1.04% | 4.4천 |
|---|
| 2026.08.05 | ₩33,324 | ₩33,539 | ₩32,291 | ₩33,201 | -0.37% | 8.5천 |
|---|
| 2026.08.04 | ₩35,175 | ₩35,381 | ₩35,175 | ₩35,381 | +0.58% | 1.2천 |
|---|
| 2026.08.03 | ₩35,564 | ₩35,564 | ₩34,647 | ₩35,041 | -1.47% | 3천 |
|---|
| 2026.07.31 | ₩34,371 | ₩34,534 | ₩34,223 | ₩34,534 | +0.48% | 4.7천 |
|---|
| 2026.07.30 | ₩33,756 | ₩34,541 | ₩33,753 | ₩34,541 | +2.32% | 1.7천 |
|---|
| 2026.07.29 | ₩34,358 | ₩35,009 | ₩34,358 | ₩35,009 | +1.89% | 1.3천 |
|---|
| 2026.07.28 | ₩34,049 | ₩34,747 | ₩34,049 | ₩34,747 | +2.05% | 1.5천 |
|---|
| 2026.07.27 | ₩32,197 | ₩33,194 | ₩32,197 | ₩33,194 | +3.10% | 1.8천 |
|---|
| 2026.07.24 | ₩33,230 | ₩33,230 | ₩32,197 | ₩32,209 | -3.07% | 2.2천 |
|---|
| 2026.07.23 | ₩34,424 | ₩34,424 | ₩33,834 | ₩34,045 | -1.10% | 1.5천 |
|---|
| 2026.07.22 | ₩34,840 | ₩35,014 | ₩34,840 | ₩34,849 | +0.03% | 1.7천 |
|---|
| 2026.07.21 | ₩35,551 | ₩35,793 | ₩35,551 | ₩35,640 | +0.25% | 6.1천 |
|---|
| 2026.07.20 | ₩35,967 | ₩36,161 | ₩35,967 | ₩36,027 | +0.17% | 2.6천 |
|---|
| 2026.07.17 | ₩36,463 | ₩36,584 | ₩36,155 | ₩36,471 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩37,174 | ₩37,331 | ₩37,107 | ₩37,331 | +0.42% | 2.1천 |
|---|
| 2026.07.15 | ₩36,638 | ₩36,651 | ₩36,453 | ₩36,602 | -0.10% | 1.9천 |
|---|
| 2026.07.14 | ₩36,544 | ₩37,107 | ₩36,128 | ₩36,225 | -0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩38,248 | ₩38,637 | ₩37,288 | ₩37,554 | -1.81% | 2.5천 |
|---|
| 2026.07.10 | ₩38,663 | ₩38,663 | ₩37,970 | ₩37,970 | -1.79% | 6.2천 |
|---|
| 2026.07.09 | ₩36,879 | ₩37,797 | ₩36,813 | ₩37,797 | +2.49% | 3.1천 |
|---|
| 2026.07.08 | ₩38,462 | ₩38,462 | ₩36,866 | ₩37,385 | -2.80% | 3.4천 |
|---|
| 2026.07.07 | ₩37,605 | ₩37,806 | ₩37,443 | ₩37,806 | +0.54% | 1.2천 |
|---|
| 2026.07.06 | ₩37,892 | ₩37,892 | ₩36,624 | ₩36,644 | -3.29% | 5.9천 |
|---|
| 2026.07.02 | ₩37,805 | ₩38,341 | ₩37,534 | ₩38,268 | +1.22% | 6.7천 |
|---|
| 2026.07.01 | ₩37,255 | ₩37,745 | ₩37,219 | ₩37,219 | -0.10% | 3.3천 |
|---|
| 2026.06.30 | ₩38,637 | ₩38,637 | ₩36,879 | ₩36,879 | -4.55% | 3.9천 |
|---|
| 2026.06.29 | ₩39,998 | ₩40,153 | ₩38,637 | ₩38,803 | -2.99% | 3천 |
|---|
| 2026.06.26 | ₩37,979 | ₩39,804 | ₩37,979 | ₩39,710 | +4.56% | 4.1천 |
|---|
| 2026.06.25 | ₩39,240 | ₩39,240 | ₩37,288 | ₩37,288 | -4.97% | 4천 |
|---|
| 2026.06.24 | ₩36,341 | ₩39,093 | ₩36,262 | ₩38,296 | +5.38% | 4.3천 |
|---|
| 2026.06.23 | ₩36,638 | ₩36,638 | ₩35,799 | ₩35,811 | -2.26% | 2.7천 |
|---|
| 2026.06.22 | ₩37,791 | ₩37,791 | ₩36,718 | ₩36,907 | -2.34% | 1.6천 |
|---|
| 2026.06.18 | ₩37,490 | ₩37,490 | ₩37,329 | ₩37,400 | -0.24% | 2.1천 |
|---|
| 2026.06.17 | ₩37,966 | ₩38,112 | ₩36,822 | ₩36,822 | -3.01% | 1.2천 |
|---|
| 2026.06.16 | ₩38,556 | ₩38,878 | ₩38,315 | ₩38,319 | -0.62% | 2.2천 |
|---|
| 2026.06.15 | ₩37,496 | ₩37,993 | ₩37,465 | ₩37,971 | +1.27% | 4.6천 |
|---|
| 2026.06.12 | ₩35,524 | ₩35,748 | ₩35,404 | ₩35,748 | +0.63% | 2.1천 |
|---|
| 2026.06.11 | ₩35,095 | ₩36,179 | ₩35,095 | ₩36,179 | +3.09% | 2.6천 |
|---|
| 2026.06.10 | ₩37,228 | ₩37,228 | ₩35,840 | ₩35,840 | -3.73% | 3.2천 |
|---|
| 2026.06.09 | ₩36,490 | ₩36,813 | ₩36,463 | ₩36,813 | +0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩36,631 | ₩37,146 | ₩36,631 | ₩36,669 | +0.10% | 4.5천 |
|---|
| 2026.06.05 | ₩37,805 | ₩37,812 | ₩37,094 | ₩37,331 | -1.25% | 3.1천 |
|---|
| 2026.06.04 | ₩38,476 | ₩38,784 | ₩38,033 | ₩38,199 | -0.72% | 4.4천 |
|---|
| 2026.06.03 | ₩38,583 | ₩38,583 | ₩37,168 | ₩37,936 | -1.68% | 6천 |
|---|
| 2026.06.02 | ₩38,489 | ₩38,502 | ₩37,738 | ₩37,892 | -1.55% | 4.9천 |
|---|
| 2026.06.01 | ₩37,899 | ₩39,589 | ₩37,899 | ₩39,146 | +3.29% | 8천 |
|---|
| 2026.05.29 | ₩37,456 | ₩38,227 | ₩37,188 | ₩37,188 | -0.72% | 8.4천 |
|---|
| 2026.05.28 | ₩37,094 | ₩37,751 | ₩36,906 | ₩37,573 | +1.29% | 6.7천 |
|---|
| 2026.05.27 | ₩37,201 | ₩37,563 | ₩37,094 | ₩37,519 | +0.85% | 6.7천 |
|---|
| 2026.05.26 | ₩38,033 | ₩38,033 | ₩37,148 | ₩37,161 | -2.29% | 5.3천 |
|---|
| 2026.05.22 | ₩40,247 | ₩40,247 | ₩38,234 | ₩38,529 | -4.27% | 8.6천 |
|---|
| 2026.05.21 | ₩39,911 | ₩40,233 | ₩39,307 | ₩39,714 | -0.49% | 5천 |
|---|
| 2026.05.20 | ₩39,388 | ₩40,555 | ₩39,388 | ₩40,357 | +2.46% | 5.4천 |
|---|
| 2026.05.19 | ₩40,407 | ₩40,461 | ₩40,099 | ₩40,099 | -0.76% | 4.1천 |
|---|
| 2026.05.18 | ₩40,568 | ₩41,132 | ₩40,568 | ₩40,607 | +0.10% | 3천 |
|---|
| 2026.05.15 | ₩40,287 | ₩41,226 | ₩40,059 | ₩41,069 | +1.94% | 2.8천 |
|---|
| 2026.05.14 | ₩40,568 | ₩41,105 | ₩39,790 | ₩40,784 | +0.53% | 7천 |
|---|
| 2026.05.13 | ₩41,736 | ₩41,736 | ₩40,448 | ₩40,783 | -2.28% | 1.5만 |
|---|
| 2026.05.12 | ₩41,669 | ₩42,111 | ₩40,924 | ₩41,945 | +0.66% | 5.2천 |
|---|
| 2026.05.11 | ₩43,252 | ₩43,252 | ₩41,186 | ₩41,623 | -3.77% | 1.1만 |
|---|
| 2026.05.08 | ₩41,709 | ₩41,715 | ₩41,320 | ₩41,615 | -0.23% | 2.8만 |
|---|
| 2026.05.07 | ₩44,433 | ₩44,433 | ₩42,420 | ₩42,594 | -4.14% | 7.7천 |
|---|
| 2026.05.06 | ₩43,084 | ₩44,768 | ₩43,064 | ₩44,149 | +2.47% | 2천 |
|---|
| 2026.05.05 | ₩40,501 | ₩40,823 | ₩39,860 | ₩39,860 | -1.58% | 1.1천 |
|---|
| 2026.05.04 | ₩40,468 | ₩41,025 | ₩40,468 | ₩40,562 | +0.23% | 2.1천 |
|---|
| 2026.05.01 | ₩41,628 | ₩41,709 | ₩41,575 | ₩41,702 | +0.18% | 1.1천 |
|---|
| 2026.04.30 | ₩41,722 | ₩41,722 | ₩40,247 | ₩41,363 | -0.86% | 2.5천 |
|---|
| 2026.04.29 | ₩40,293 | ₩41,360 | ₩40,293 | ₩41,254 | +2.38% | 800 |
|---|
| 2026.04.28 | ₩42,487 | ₩42,487 | ₩41,029 | ₩41,029 | -3.43% | 2.9천 |
|---|
| 2026.04.27 | ₩42,601 | ₩42,728 | ₩41,950 | ₩42,385 | -0.51% | 2.2천 |
|---|
| 2026.04.24 | ₩41,239 | ₩41,752 | ₩38,583 | ₩41,752 | +1.24% | 2.9천 |
|---|
| 2026.04.23 | ₩42,795 | ₩43,091 | ₩41,266 | ₩41,690 | -2.58% | 3.1천 |
|---|
| 2026.04.22 | ₩43,064 | ₩43,064 | ₩42,185 | ₩42,397 | -1.55% | 3.6천 |
|---|
| 2026.04.21 | ₩43,822 | ₩43,822 | ₩43,563 | ₩43,563 | -0.59% | 300 |
|---|
| 2026.04.20 | ₩43,305 | ₩43,806 | ₩42,681 | ₩43,806 | +1.16% | 1.3천 |
|---|
| 2026.04.17 | ₩43,869 | ₩44,271 | ₩43,633 | ₩43,633 | -0.54% | 1.4천 |
|---|
| 2026.04.16 | ₩43,896 | ₩43,896 | ₩43,300 | ₩43,300 | -1.36% | 1.1천 |
|---|
| 2026.04.15 | ₩42,594 | ₩44,150 | ₩42,594 | ₩43,945 | +3.17% | 1.1천 |
|---|
| 2026.04.14 | ₩41,306 | ₩41,306 | ₩40,783 | ₩40,819 | -1.18% | 1.8천 |
|---|
| 2026.04.13 | ₩39,079 | ₩40,568 | ₩39,079 | ₩40,488 | +3.60% | 6.9천 |
|---|
| 2026.04.10 | ₩41,132 | ₩41,132 | ₩39,717 | ₩39,717 | -3.44% | 1.4천 |
|---|
| 2026.04.09 | ₩39,824 | ₩40,535 | ₩39,482 | ₩40,535 | +1.79% | 3.7천 |
|---|
| 2026.04.08 | ₩42,420 | ₩42,420 | ₩40,917 | ₩40,917 | -3.54% | 1.1천 |
|---|
| 2026.04.07 | ₩40,421 | ₩40,770 | ₩40,354 | ₩40,473 | +0.13% | 2.3천 |
|---|
| 2026.04.06 | ₩40,649 | ₩40,991 | ₩40,582 | ₩40,779 | +0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩39,522 | ₩40,721 | ₩39,522 | ₩40,721 | +3.03% | 800 |
|---|
| 2026.04.01 | ₩41,279 | ₩41,373 | ₩40,830 | ₩40,830 | -1.09% | 1.2천 |
|---|
| 2026.03.31 | ₩40,273 | ₩40,897 | ₩40,259 | ₩40,841 | +1.41% | 4.1천 |
|---|
| 2026.03.30 | ₩38,892 | ₩39,522 | ₩38,892 | ₩39,522 | +1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩39,710 | ₩40,086 | ₩38,757 | ₩39,344 | -0.92% | 1.7만 |
|---|
| 2026.03.26 | ₩41,481 | ₩41,950 | ₩40,340 | ₩40,346 | -2.74% | 1.4천 |
|---|
| 2026.03.25 | ₩42,138 | ₩42,184 | ₩42,098 | ₩42,184 | +0.11% | 6.7천 |
|---|
| 2026.03.24 | ₩42,272 | ₩42,272 | ₩41,610 | ₩41,610 | -1.57% | 1.6천 |
|---|
| 2026.03.23 | ₩43,225 | ₩43,614 | ₩43,225 | ₩43,614 | +0.90% | 800 |
|---|
| 2026.03.20 | ₩42,930 | ₩43,077 | ₩42,863 | ₩42,863 | -0.16% | 26.9만 |
|---|
| 2026.03.19 | ₩44,647 | ₩45,405 | ₩44,110 | ₩44,124 | -1.17% | 3.5천 |
|---|
| 2026.03.18 | ₩45,183 | ₩45,183 | ₩44,902 | ₩44,902 | -0.62% | 900 |
|---|
| 2026.03.17 | ₩45,747 | ₩46,485 | ₩45,747 | ₩45,894 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩43,413 | ₩43,694 | ₩43,413 | ₩43,681 | +0.62% | 1.9천 |
|---|
| 2026.03.13 | ₩43,265 | ₩43,875 | ₩42,675 | ₩42,901 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩44,625 | ₩44,625 | ₩42,590 | ₩42,590 | -4.56% | 5.6천 |
|---|
| 2026.03.11 | ₩43,666 | ₩43,896 | ₩43,666 | ₩43,896 | +0.53% | 1.4천 |
|---|
| 2026.03.10 | ₩42,534 | ₩42,822 | ₩42,247 | ₩42,247 | -0.67% | 1.7천 |
|---|
| 2026.03.09 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩44,647 | ₩44,741 | ₩44,633 | ₩44,633 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩44,821 | ₩44,821 | ₩44,821 | ₩44,821 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩45,217 | ₩45,838 | ₩45,143 | ₩45,838 | +1.37% | 1천 |
|---|
| 2026.03.03 | ₩45,063 | ₩45,948 | ₩45,063 | ₩45,528 | +1.03% | 1.9천 |
|---|
| 2026.03.02 | ₩44,446 | ₩45,438 | ₩44,446 | ₩45,438 | +2.23% | 700 |
|---|
| 2026.02.27 | ₩45,371 | ₩45,640 | ₩44,908 | ₩45,120 | -0.55% | 1.6천 |
|---|
| 2026.02.26 | ₩43,600 | ₩45,693 | ₩43,600 | ₩44,981 | +3.17% | 4천 |
|---|
| 2026.02.25 | ₩43,480 | ₩43,488 | ₩43,480 | ₩43,488 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩42,414 | ₩42,414 | ₩42,414 | ₩42,414 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩43,345 | ₩43,345 | ₩41,921 | ₩41,921 | -3.29% | 2.7천 |
|---|
| 2026.02.20 | ₩43,936 | ₩44,861 | ₩43,936 | ₩44,607 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩43,889 | ₩43,963 | ₩43,773 | ₩43,773 | -0.26% | 2.2천 |
|---|
| 2026.02.18 | ₩43,587 | ₩43,779 | ₩43,587 | ₩43,779 | +0.44% | 1.8천 |
|---|
| 2026.02.17 | ₩41,843 | ₩42,110 | ₩41,572 | ₩42,110 | +0.64% | 700 |
|---|
| 2026.02.13 | ₩42,554 | ₩42,554 | ₩41,454 | ₩41,651 | -2.12% | 3.5천 |
|---|
| 2026.02.12 | ₩41,991 | ₩42,833 | ₩41,534 | ₩42,833 | +2.01% | 2.7천 |
|---|
| 2026.02.11 | ₩42,930 | ₩42,930 | ₩42,581 | ₩42,624 | -0.71% | 2.2천 |
|---|
| 2026.02.10 | ₩45,076 | ₩45,076 | ₩44,553 | ₩44,553 | -1.16% | 2.8천 |
|---|
| 2026.02.09 | ₩44,904 | ₩45,157 | ₩44,747 | ₩44,747 | -0.35% | 1.9천 |
|---|
| 2026.02.06 | ₩45,599 | ₩45,619 | ₩44,888 | ₩45,619 | +0.04% | 2.2천 |
|---|
| 2026.02.05 | ₩44,526 | ₩46,927 | ₩44,526 | ₩45,846 | +2.96% | 2.7천 |
|---|
| 2026.02.04 | ₩43,641 | ₩45,693 | ₩43,627 | ₩44,794 | +2.64% | 4.8천 |
|---|
| 2026.02.03 | ₩49,879 | ₩49,879 | ₩47,706 | ₩48,203 | -3.36% | 1.6천 |
|---|
| 2026.02.02 | ₩49,128 | ₩50,254 | ₩49,074 | ₩50,254 | +2.29% | 700 |
|---|
| 2026.01.30 | ₩50,610 | ₩50,610 | ₩49,584 | ₩49,994 | -1.22% | 1천 |
|---|
| 2026.01.29 | ₩50,858 | ₩51,352 | ₩50,335 | ₩51,352 | +0.97% | 5.2천 |
|---|
| 2026.01.28 | ₩51,100 | ₩51,194 | ₩49,822 | ₩49,822 | -2.50% | 2.2천 |
|---|
| 2026.01.27 | ₩51,027 | ₩51,207 | ₩50,892 | ₩50,892 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩51,261 | ₩51,261 | ₩51,261 | ₩51,261 | 0.00% | 2천 |
|---|
| 2026.01.23 | ₩52,924 | ₩52,924 | ₩51,947 | ₩51,947 | -1.85% | 2.7천 |
|---|
| 2026.01.22 | ₩52,320 | ₩52,790 | ₩52,184 | ₩52,220 | -0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩54,051 | ₩54,534 | ₩53,649 | ₩53,649 | -0.74% | 2.4천 |
|---|
| 2026.01.20 | ₩52,434 | ₩53,131 | ₩52,434 | ₩53,131 | +1.33% | 5.9천 |
|---|
| 2026.01.16 | ₩53,450 | ₩54,454 | ₩53,450 | ₩54,400 | +1.78% | 4만 |
|---|
| 2026.01.15 | ₩53,662 | ₩53,977 | ₩53,166 | ₩53,977 | +0.59% | 1.4천 |
|---|
| 2026.01.14 | ₩55,088 | ₩55,088 | ₩53,662 | ₩54,517 | -1.04% | 2.8천 |
|---|
| 2026.01.13 | ₩54,601 | ₩55,232 | ₩54,601 | ₩55,088 | +0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩53,930 | ₩54,963 | ₩53,930 | ₩54,537 | +1.12% | 2.6천 |
|---|
| 2026.01.09 | ₩57,056 | ₩57,056 | ₩55,210 | ₩55,536 | -2.66% | 4천 |
|---|
| 2026.01.08 | ₩55,849 | ₩57,552 | ₩55,835 | ₩57,264 | +2.53% | 2.8천 |
|---|
| 2026.01.07 | ₩56,868 | ₩56,868 | ₩55,933 | ₩55,933 | -1.64% | 900 |
|---|
| 2026.01.06 | ₩54,704 | ₩55,674 | ₩54,514 | ₩55,495 | +1.44% | 3.7천 |
|---|
| 2026.01.05 | ₩52,441 | ₩53,488 | ₩51,542 | ₩51,969 | -0.90% | 2.9천 |
|---|
| 2026.01.02 | ₩54,462 | ₩54,467 | ₩53,806 | ₩53,806 | -1.20% | 1천 |
|---|
| 2025.12.31 | ₩53,125 | ₩53,125 | ₩53,086 | ₩53,086 | -0.07% | 500 |
|---|
| 2025.12.30 | ₩53,327 | ₩53,756 | ₩53,327 | ₩53,484 | +0.29% | 3.1천 |
|---|
| 2025.12.29 | ₩53,340 | ₩53,441 | ₩52,696 | ₩53,005 | -0.63% | 1만 |
|---|
| 2025.12.26 | ₩53,018 | ₩53,037 | ₩53,018 | ₩53,037 | +0.04% | 1천 |
|---|
| 2025.12.24 | ₩52,710 | ₩53,099 | ₩52,710 | ₩52,993 | +0.54% | 800 |
|---|
| 2025.12.23 | ₩53,514 | ₩53,514 | ₩52,714 | ₩52,714 | -1.50% | 700 |
|---|
| 2025.12.22 | ₩53,166 | ₩53,407 | ₩53,018 | ₩53,116 | -0.09% | 8.3천 |
|---|
| 2025.12.19 | ₩51,583 | ₩52,012 | ₩51,430 | ₩52,012 | +0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩52,320 | ₩52,468 | ₩52,300 | ₩52,337 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩52,320 | ₩52,320 | ₩51,622 | ₩51,622 | -1.34% | 800 |
|---|
| 2025.12.16 | ₩53,810 | ₩53,930 | ₩52,911 | ₩53,081 | -1.35% | 4.1천 |
|---|
| 2025.12.15 | ₩56,707 | ₩56,707 | ₩53,810 | ₩53,916 | -4.92% | 4.7천 |
|---|
| 2025.12.12 | ₩57,620 | ₩58,639 | ₩56,882 | ₩57,369 | -0.44% | 2.6천 |
|---|
| 2025.12.11 | ₩56,177 | ₩57,663 | ₩55,862 | ₩57,663 | +2.64% | 1.8천 |
|---|
| 2025.12.10 | ₩59,484 | ₩59,484 | ₩55,446 | ₩56,354 | -5.26% | 3.9천 |
|---|
| 2025.12.09 | ₩62,382 | ₩62,382 | ₩60,511 | ₩60,511 | -3.00% | 2.4천 |
|---|
| 2025.12.08 | ₩63,018 | ₩63,227 | ₩62,971 | ₩63,163 | +0.23% | 900 |
|---|
| 2025.12.05 | ₩62,556 | ₩63,616 | ₩62,556 | ₩62,964 | +0.65% | 1.9천 |
|---|
| 2025.12.04 | ₩62,167 | ₩62,562 | ₩62,167 | ₩62,562 | +0.63% | 1.5천 |
|---|
| 2025.12.03 | ₩60,249 | ₩62,530 | ₩60,249 | ₩62,343 | +3.48% | 7.8천 |
|---|
| 2025.12.02 | ₩59,592 | ₩60,119 | ₩59,136 | ₩60,119 | +0.88% | 1.5천 |
|---|
| 2025.12.01 | ₩59,268 | ₩59,268 | ₩59,042 | ₩59,199 | -0.12% | 1천 |
|---|
| 2025.11.28 | ₩59,847 | ₩60,109 | ₩59,820 | ₩60,109 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩57,123 | ₩59,095 | ₩57,123 | ₩58,811 | +2.95% | 1.1천 |
|---|
| 2025.11.25 | ₩56,399 | ₩57,257 | ₩56,144 | ₩57,147 | +1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩56,868 | ₩57,127 | ₩56,855 | ₩57,008 | +0.25% | 3.6천 |
|---|
| 2025.11.21 | ₩57,968 | ₩57,968 | ₩56,117 | ₩57,754 | -0.37% | 62.4만 |
|---|
| 2025.11.20 | ₩62,543 | ₩62,543 | ₩57,029 | ₩57,480 | -8.10% | 4천 |
|---|
| 2025.11.19 | ₩62,724 | ₩62,724 | ₩62,141 | ₩62,457 | -0.43% | 1.9천 |
|---|
| 2025.11.18 | ₩64,783 | ₩64,783 | ₩63,777 | ₩63,874 | -1.40% | 1.2천 |
|---|
| 2025.11.17 | ₩63,555 | ₩64,719 | ₩63,555 | ₩64,719 | +1.83% | 2.5천 |
|---|
| 2025.11.14 | ₩63,442 | ₩65,575 | ₩63,442 | ₩64,736 | +2.04% | 1.7천 |
|---|
| 2025.11.13 | ₩66,324 | ₩66,324 | ₩64,770 | ₩64,903 | -2.14% | 1.3천 |
|---|
| 2025.11.12 | ₩66,608 | ₩66,745 | ₩66,085 | ₩66,446 | -0.24% | 4.5천 |
|---|
| 2025.11.11 | ₩66,460 | ₩66,621 | ₩66,168 | ₩66,595 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩65,682 | ₩66,969 | ₩65,655 | ₩66,955 | +1.94% | 4.7천 |
|---|
| 2025.11.07 | ₩65,669 | ₩66,550 | ₩64,515 | ₩65,878 | +0.32% | 6.3천 |
|---|
| 2025.11.06 | ₩65,615 | ₩66,203 | ₩65,494 | ₩66,203 | +0.90% | 2.9천 |
|---|
| 2025.11.05 | ₩68,419 | ₩68,419 | ₩66,568 | ₩66,970 | -2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩67,547 | ₩68,496 | ₩64,877 | ₩68,496 | +1.40% | 6.6천 |
|---|
| 2025.11.03 | ₩70,103 | ₩73,034 | ₩69,922 | ₩73,034 | +4.18% | 4.4천 |
|---|
| 2025.10.31 | ₩72,377 | ₩72,377 | ₩70,740 | ₩70,981 | -1.93% | 8.5천 |
|---|
| 2025.10.30 | ₩69,452 | ₩71,099 | ₩69,452 | ₩70,908 | +2.10% | 1.1천 |
|---|
| 2025.10.29 | ₩70,190 | ₩70,874 | ₩69,519 | ₩70,164 | -0.04% | 2.9천 |
|---|
| 2025.10.28 | ₩71,920 | ₩71,947 | ₩70,181 | ₩70,181 | -2.42% | 3.3천 |
|---|
| 2025.10.27 | ₩70,136 | ₩71,271 | ₩69,653 | ₩71,061 | +1.32% | 3천 |
|---|
| 2025.10.24 | ₩70,807 | ₩70,807 | ₩68,822 | ₩68,822 | -2.80% | 6.5천 |
|---|
| 2025.10.23 | ₩68,780 | ₩69,465 | ₩68,780 | ₩69,291 | +0.74% | 2.1천 |
|---|