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 | ₩32,495 | ₩32,496 | ₩32,216 | ₩32,434 | -0.19% | 8.8천 |
| 2026.10.08 | ₩30,865 | ₩31,761 | ₩30,791 | ₩31,761 | +2.90% | 2천 |
| 2026.10.07 | ₩30,912 | ₩30,912 | ₩30,758 | ₩30,817 | -0.31% | 2.7천 |
| 2026.10.06 | ₩31,560 | ₩31,560 | ₩30,464 | ₩31,061 | -1.58% | 3.5천 |
| 2026.10.05 | ₩31,320 | ₩31,540 | ₩31,199 | ₩31,310 | -0.03% | 4.9천 |
| 2026.10.02 | ₩30,912 | ₩31,025 | ₩30,531 | ₩30,802 | -0.35% | 3.3천 |
| 2026.10.01 | ₩30,985 | ₩30,985 | ₩30,424 | ₩30,683 | -0.98% | 2.2천 |
| 2026.09.30 | ₩31,413 | ₩31,559 | ₩31,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,076 |
| -1.07% |
| 2천 |
| 2026.09.29 | ₩30,878 | ₩31,627 | ₩30,878 | ₩31,546 | +2.16% | 3.2천 |
|---|
| 2026.09.28 | ₩30,985 | ₩31,440 | ₩30,678 | ₩30,830 | -0.50% | 8.2천 |
|---|
| 2026.09.25 | ₩31,493 | ₩31,841 | ₩31,480 | ₩31,829 | +1.07% | 3.5천 |
|---|
| 2026.09.24 | ₩31,921 | ₩32,002 | ₩31,534 | ₩31,666 | -0.80% | 1만 |
|---|
| 2026.09.23 | ₩31,761 | ₩31,988 | ₩31,373 | ₩31,801 | +0.13% | 1.8만 |
|---|
| 2026.09.22 | ₩32,630 | ₩32,797 | ₩31,888 | ₩32,075 | -1.70% | 8.9천 |
|---|
| 2026.09.21 | ₩32,657 | ₩33,720 | ₩32,216 | ₩32,518 | -0.43% | 1.6만 |
|---|
| 2026.09.18 | ₩32,512 | ₩32,684 | ₩32,336 | ₩32,541 | +0.09% | 5.4천 |
|---|
| 2026.09.17 | ₩32,549 | ₩33,901 | ₩32,516 | ₩32,799 | +0.77% | 7.8천 |
|---|
| 2026.09.16 | ₩32,684 | ₩33,901 | ₩32,550 | ₩32,898 | +0.65% | 3.3천 |
|---|
| 2026.09.15 | ₩33,606 | ₩33,606 | ₩33,005 | ₩33,059 | -1.63% | 6천 |
|---|
| 2026.09.14 | ₩33,018 | ₩33,715 | ₩33,018 | ₩33,715 | +2.11% | 5.2천 |
|---|
| 2026.09.11 | ₩33,767 | ₩33,767 | ₩33,058 | ₩33,408 | -1.06% | 6.3천 |
|---|
| 2026.09.10 | ₩32,991 | ₩34,288 | ₩32,991 | ₩33,901 | +2.76% | 4.1천 |
|---|
| 2026.09.09 | ₩33,760 | ₩34,435 | ₩33,093 | ₩33,093 | -1.98% | 5.2천 |
|---|
| 2026.09.08 | ₩36,375 | ₩36,375 | ₩34,074 | ₩34,262 | -5.81% | 4.1천 |
|---|
| 2026.09.04 | ₩36,254 | ₩36,428 | ₩35,880 | ₩36,147 | -0.30% | 2.8천 |
|---|
| 2026.09.03 | ₩37,110 | ₩37,351 | ₩35,733 | ₩36,161 | -2.56% | 6천 |
|---|
| 2026.09.02 | ₩35,907 | ₩36,716 | ₩35,907 | ₩36,460 | +1.54% | 3.6천 |
|---|
| 2026.09.01 | ₩35,505 | ₩35,840 | ₩35,505 | ₩35,586 | +0.23% | 3.4천 |
|---|
| 2026.08.31 | ₩38,568 | ₩38,568 | ₩35,893 | ₩35,893 | -6.93% | 8.2천 |
|---|
| 2026.08.28 | ₩37,698 | ₩38,180 | ₩37,431 | ₩38,180 | +1.28% | 3.5천 |
|---|
| 2026.08.27 | ₩36,843 | ₩37,030 | ₩36,655 | ₩37,012 | +0.46% | 5.6천 |
|---|
| 2026.08.26 | ₩39,704 | ₩40,186 | ₩37,990 | ₩37,990 | -4.32% | 3.3천 |
|---|
| 2026.08.25 | ₩38,768 | ₩39,006 | ₩38,768 | ₩39,006 | +0.61% | 1.7천 |
|---|
| 2026.08.24 | ₩38,053 | ₩38,487 | ₩37,979 | ₩38,372 | +0.84% | 1.5만 |
|---|
| 2026.08.21 | ₩38,447 | ₩38,829 | ₩38,247 | ₩38,462 | +0.04% | 3.3천 |
|---|
| 2026.08.20 | ₩38,487 | ₩38,541 | ₩38,312 | ₩38,312 | -0.46% | 6.1천 |
|---|
| 2026.08.19 | ₩36,107 | ₩38,782 | ₩35,648 | ₩37,947 | +5.10% | 3.4천 |
|---|
| 2026.08.18 | ₩37,311 | ₩37,311 | ₩36,171 | ₩36,171 | -3.05% | 1.7천 |
|---|
| 2026.08.17 | ₩36,776 | ₩37,037 | ₩36,080 | ₩36,185 | -1.61% | 6.4천 |
|---|
| 2026.08.14 | ₩37,123 | ₩37,190 | ₩36,976 | ₩37,113 | -0.03% | 6천 |
|---|
| 2026.08.13 | ₩36,415 | ₩37,137 | ₩36,415 | ₩37,042 | +1.72% | 3.4천 |
|---|
| 2026.08.12 | ₩39,290 | ₩39,290 | ₩36,629 | ₩36,768 | -6.42% | 1.1만 |
|---|
| 2026.08.11 | ₩38,835 | ₩38,875 | ₩38,554 | ₩38,590 | -0.63% | 1.9천 |
|---|
| 2026.08.10 | ₩37,805 | ₩38,290 | ₩37,805 | ₩38,290 | +1.28% | 1.5만 |
|---|
| 2026.08.07 | ₩36,094 | ₩37,177 | ₩36,094 | ₩36,901 | +2.24% | 1.4만 |
|---|
| 2026.08.06 | ₩34,021 | ₩34,850 | ₩33,244 | ₩34,375 | +1.04% | 4.4천 |
|---|
| 2026.08.05 | ₩33,219 | ₩33,433 | ₩32,189 | ₩33,095 | -0.37% | 8.5천 |
|---|
| 2026.08.04 | ₩35,064 | ₩35,269 | ₩35,064 | ₩35,269 | +0.58% | 1.2천 |
|---|
| 2026.08.03 | ₩35,452 | ₩35,452 | ₩34,537 | ₩34,930 | -1.47% | 3천 |
|---|
| 2026.07.31 | ₩34,262 | ₩34,425 | ₩34,115 | ₩34,425 | +0.48% | 4.7천 |
|---|
| 2026.07.30 | ₩33,649 | ₩34,431 | ₩33,646 | ₩34,431 | +2.32% | 1.7천 |
|---|
| 2026.07.29 | ₩34,250 | ₩34,898 | ₩34,250 | ₩34,898 | +1.89% | 1.3천 |
|---|
| 2026.07.28 | ₩33,941 | ₩34,637 | ₩33,941 | ₩34,637 | +2.05% | 1.5천 |
|---|
| 2026.07.27 | ₩32,095 | ₩33,089 | ₩32,095 | ₩33,089 | +3.10% | 1.8천 |
|---|
| 2026.07.24 | ₩33,125 | ₩33,125 | ₩32,095 | ₩32,107 | -3.07% | 2.2천 |
|---|
| 2026.07.23 | ₩34,315 | ₩34,315 | ₩33,727 | ₩33,937 | -1.10% | 1.5천 |
|---|
| 2026.07.22 | ₩34,730 | ₩34,904 | ₩34,730 | ₩34,739 | +0.03% | 1.7천 |
|---|
| 2026.07.21 | ₩35,438 | ₩35,679 | ₩35,438 | ₩35,527 | +0.25% | 6.1천 |
|---|
| 2026.07.20 | ₩35,853 | ₩36,047 | ₩35,853 | ₩35,913 | +0.17% | 2.6천 |
|---|
| 2026.07.17 | ₩36,348 | ₩36,468 | ₩36,040 | ₩36,356 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩37,057 | ₩37,213 | ₩36,990 | ₩37,213 | +0.42% | 2.1천 |
|---|
| 2026.07.15 | ₩36,522 | ₩36,535 | ₩36,337 | ₩36,486 | -0.10% | 1.9천 |
|---|
| 2026.07.14 | ₩36,428 | ₩36,990 | ₩36,013 | ₩36,110 | -0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩38,126 | ₩38,514 | ₩37,170 | ₩37,435 | -1.81% | 2.5천 |
|---|
| 2026.07.10 | ₩38,541 | ₩38,541 | ₩37,850 | ₩37,850 | -1.79% | 6.2천 |
|---|
| 2026.07.09 | ₩36,762 | ₩37,677 | ₩36,697 | ₩37,677 | +2.49% | 3.1천 |
|---|
| 2026.07.08 | ₩38,340 | ₩38,340 | ₩36,749 | ₩37,267 | -2.80% | 3.4천 |
|---|
| 2026.07.07 | ₩37,486 | ₩37,686 | ₩37,324 | ₩37,686 | +0.54% | 1.2천 |
|---|
| 2026.07.06 | ₩37,772 | ₩37,772 | ₩36,508 | ₩36,528 | -3.29% | 5.9천 |
|---|
| 2026.07.02 | ₩37,685 | ₩38,220 | ₩37,415 | ₩38,146 | +1.22% | 6.7천 |
|---|
| 2026.07.01 | ₩37,137 | ₩37,625 | ₩37,101 | ₩37,101 | -0.10% | 3.3천 |
|---|
| 2026.06.30 | ₩38,514 | ₩38,514 | ₩36,762 | ₩36,762 | -4.55% | 3.9천 |
|---|
| 2026.06.29 | ₩39,872 | ₩40,025 | ₩38,514 | ₩38,680 | -2.99% | 3천 |
|---|
| 2026.06.26 | ₩37,859 | ₩39,678 | ₩37,859 | ₩39,584 | +4.56% | 4.1천 |
|---|
| 2026.06.25 | ₩39,116 | ₩39,116 | ₩37,170 | ₩37,170 | -4.97% | 4천 |
|---|
| 2026.06.24 | ₩36,226 | ₩38,969 | ₩36,147 | ₩38,175 | +5.38% | 4.3천 |
|---|
| 2026.06.23 | ₩36,522 | ₩36,522 | ₩35,686 | ₩35,698 | -2.26% | 2.7천 |
|---|
| 2026.06.22 | ₩37,672 | ₩37,672 | ₩36,602 | ₩36,790 | -2.34% | 1.6천 |
|---|
| 2026.06.18 | ₩37,371 | ₩37,371 | ₩37,210 | ₩37,281 | -0.24% | 2.1천 |
|---|
| 2026.06.17 | ₩37,846 | ₩37,991 | ₩36,705 | ₩36,705 | -3.01% | 1.2천 |
|---|
| 2026.06.16 | ₩38,434 | ₩38,755 | ₩38,193 | ₩38,197 | -0.62% | 2.2천 |
|---|
| 2026.06.15 | ₩37,378 | ₩37,872 | ₩37,347 | ₩37,851 | +1.27% | 4.6천 |
|---|
| 2026.06.12 | ₩35,412 | ₩35,635 | ₩35,291 | ₩35,635 | +0.63% | 2.1천 |
|---|
| 2026.06.11 | ₩34,984 | ₩36,064 | ₩34,984 | ₩36,064 | +3.09% | 2.6천 |
|---|
| 2026.06.10 | ₩37,110 | ₩37,110 | ₩35,726 | ₩35,726 | -3.73% | 3.2천 |
|---|
| 2026.06.09 | ₩36,375 | ₩36,697 | ₩36,348 | ₩36,697 | +0.89% | 4.3천 |
|---|
| 2026.06.08 | ₩36,515 | ₩37,028 | ₩36,515 | ₩36,552 | +0.10% | 4.5천 |
|---|
| 2026.06.05 | ₩37,685 | ₩37,692 | ₩36,976 | ₩37,213 | -1.25% | 3.1천 |
|---|
| 2026.06.04 | ₩38,354 | ₩38,661 | ₩37,912 | ₩38,078 | -0.72% | 4.4천 |
|---|
| 2026.06.03 | ₩38,461 | ₩38,461 | ₩37,050 | ₩37,816 | -1.68% | 6천 |
|---|
| 2026.06.02 | ₩38,367 | ₩38,381 | ₩37,618 | ₩37,772 | -1.55% | 4.9천 |
|---|
| 2026.06.01 | ₩37,779 | ₩39,464 | ₩37,779 | ₩39,022 | +3.29% | 8천 |
|---|
| 2026.05.29 | ₩37,337 | ₩38,106 | ₩37,070 | ₩37,070 | -0.72% | 8.4천 |
|---|
| 2026.05.28 | ₩36,976 | ₩37,632 | ₩36,789 | ₩37,454 | +1.29% | 6.7천 |
|---|
| 2026.05.27 | ₩37,083 | ₩37,444 | ₩36,976 | ₩37,400 | +0.85% | 6.7천 |
|---|
| 2026.05.26 | ₩37,912 | ₩37,912 | ₩37,030 | ₩37,043 | -2.29% | 5.3천 |
|---|
| 2026.05.22 | ₩40,119 | ₩40,119 | ₩38,113 | ₩38,407 | -4.27% | 8.6천 |
|---|
| 2026.05.21 | ₩39,785 | ₩40,106 | ₩39,183 | ₩39,588 | -0.49% | 5천 |
|---|
| 2026.05.20 | ₩39,263 | ₩40,427 | ₩39,263 | ₩40,229 | +2.46% | 5.4천 |
|---|
| 2026.05.19 | ₩40,279 | ₩40,333 | ₩39,972 | ₩39,972 | -0.76% | 4.1천 |
|---|
| 2026.05.18 | ₩40,440 | ₩41,002 | ₩40,440 | ₩40,479 | +0.10% | 3천 |
|---|
| 2026.05.15 | ₩40,159 | ₩41,095 | ₩39,932 | ₩40,939 | +1.94% | 2.8천 |
|---|
| 2026.05.14 | ₩40,440 | ₩40,975 | ₩39,664 | ₩40,655 | +0.53% | 7천 |
|---|
| 2026.05.13 | ₩41,603 | ₩41,603 | ₩40,320 | ₩40,654 | -2.28% | 1.5만 |
|---|
| 2026.05.12 | ₩41,537 | ₩41,978 | ₩40,794 | ₩41,812 | +0.66% | 5.2천 |
|---|
| 2026.05.11 | ₩43,115 | ₩43,115 | ₩41,055 | ₩41,491 | -3.77% | 1.1만 |
|---|
| 2026.05.08 | ₩41,577 | ₩41,583 | ₩41,189 | ₩41,483 | -0.23% | 2.8만 |
|---|
| 2026.05.07 | ₩44,293 | ₩44,293 | ₩42,285 | ₩42,459 | -4.14% | 7.7천 |
|---|
| 2026.05.06 | ₩42,947 | ₩44,626 | ₩42,927 | ₩44,009 | +2.47% | 2천 |
|---|
| 2026.05.05 | ₩40,373 | ₩40,694 | ₩39,734 | ₩39,734 | -1.58% | 1.1천 |
|---|
| 2026.05.04 | ₩40,340 | ₩40,895 | ₩40,340 | ₩40,433 | +0.23% | 2.1천 |
|---|
| 2026.05.01 | ₩41,496 | ₩41,577 | ₩41,443 | ₩41,570 | +0.18% | 1.1천 |
|---|
| 2026.04.30 | ₩41,590 | ₩41,590 | ₩40,119 | ₩41,232 | -0.86% | 2.5천 |
|---|
| 2026.04.29 | ₩40,166 | ₩41,229 | ₩40,166 | ₩41,123 | +2.38% | 800 |
|---|
| 2026.04.28 | ₩42,352 | ₩42,352 | ₩40,899 | ₩40,899 | -3.43% | 2.9천 |
|---|
| 2026.04.27 | ₩42,466 | ₩42,593 | ₩41,817 | ₩42,251 | -0.51% | 2.2천 |
|---|
| 2026.04.24 | ₩41,109 | ₩41,619 | ₩38,461 | ₩41,619 | +1.24% | 2.9천 |
|---|
| 2026.04.23 | ₩42,660 | ₩42,954 | ₩41,135 | ₩41,558 | -2.58% | 3.1천 |
|---|
| 2026.04.22 | ₩42,927 | ₩42,927 | ₩42,051 | ₩42,263 | -1.55% | 3.6천 |
|---|
| 2026.04.21 | ₩43,683 | ₩43,683 | ₩43,425 | ₩43,425 | -0.59% | 300 |
|---|
| 2026.04.20 | ₩43,168 | ₩43,667 | ₩42,546 | ₩43,667 | +1.16% | 1.3천 |
|---|
| 2026.04.17 | ₩43,730 | ₩44,131 | ₩43,494 | ₩43,494 | -0.54% | 1.4천 |
|---|
| 2026.04.16 | ₩43,756 | ₩43,756 | ₩43,163 | ₩43,163 | -1.36% | 1.1천 |
|---|
| 2026.04.15 | ₩42,459 | ₩44,011 | ₩42,459 | ₩43,806 | +3.17% | 1.1천 |
|---|
| 2026.04.14 | ₩41,175 | ₩41,175 | ₩40,654 | ₩40,690 | -1.18% | 1.8천 |
|---|
| 2026.04.13 | ₩38,956 | ₩40,440 | ₩38,956 | ₩40,360 | +3.60% | 6.9천 |
|---|
| 2026.04.10 | ₩41,002 | ₩41,002 | ₩39,591 | ₩39,591 | -3.44% | 1.4천 |
|---|
| 2026.04.09 | ₩39,698 | ₩40,407 | ₩39,357 | ₩40,407 | +1.79% | 3.7천 |
|---|
| 2026.04.08 | ₩42,285 | ₩42,285 | ₩40,788 | ₩40,788 | -3.54% | 1.1천 |
|---|
| 2026.04.07 | ₩40,293 | ₩40,641 | ₩40,226 | ₩40,345 | +0.13% | 2.3천 |
|---|
| 2026.04.06 | ₩40,520 | ₩40,861 | ₩40,453 | ₩40,650 | +0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩39,397 | ₩40,592 | ₩39,397 | ₩40,592 | +3.03% | 800 |
|---|
| 2026.04.01 | ₩41,149 | ₩41,242 | ₩40,701 | ₩40,701 | -1.09% | 1.2천 |
|---|
| 2026.03.31 | ₩40,146 | ₩40,768 | ₩40,131 | ₩40,711 | +1.41% | 4.1천 |
|---|
| 2026.03.30 | ₩38,768 | ₩39,397 | ₩38,768 | ₩39,397 | +1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩39,584 | ₩39,959 | ₩38,635 | ₩39,219 | -0.92% | 1.7만 |
|---|
| 2026.03.26 | ₩41,349 | ₩41,817 | ₩40,213 | ₩40,218 | -2.74% | 1.4천 |
|---|
| 2026.03.25 | ₩42,005 | ₩42,050 | ₩41,964 | ₩42,050 | +0.11% | 6.7천 |
|---|
| 2026.03.24 | ₩42,138 | ₩42,138 | ₩41,478 | ₩41,478 | -1.57% | 1.6천 |
|---|
| 2026.03.23 | ₩43,088 | ₩43,476 | ₩43,088 | ₩43,476 | +0.90% | 800 |
|---|
| 2026.03.20 | ₩42,794 | ₩42,941 | ₩42,727 | ₩42,727 | -0.16% | 26.9만 |
|---|
| 2026.03.19 | ₩44,505 | ₩45,261 | ₩43,970 | ₩43,984 | -1.17% | 3.5천 |
|---|
| 2026.03.18 | ₩45,040 | ₩45,040 | ₩44,759 | ₩44,759 | -0.62% | 900 |
|---|
| 2026.03.17 | ₩45,602 | ₩46,337 | ₩45,602 | ₩45,749 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩43,275 | ₩43,556 | ₩43,275 | ₩43,542 | +0.62% | 1.9천 |
|---|
| 2026.03.13 | ₩43,128 | ₩43,736 | ₩42,540 | ₩42,766 | -0.84% | 1만 |
|---|
| 2026.03.12 | ₩44,484 | ₩44,484 | ₩42,455 | ₩42,455 | -4.56% | 5.6천 |
|---|
| 2026.03.11 | ₩43,528 | ₩43,756 | ₩43,528 | ₩43,756 | +0.53% | 1.4천 |
|---|
| 2026.03.10 | ₩42,399 | ₩42,687 | ₩42,113 | ₩42,113 | -0.67% | 1.7천 |
|---|
| 2026.03.09 | ₩43,272 | ₩43,272 | ₩43,272 | ₩43,272 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩44,505 | ₩44,599 | ₩44,492 | ₩44,492 | -0.03% | 1.1천 |
|---|
| 2026.03.05 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 1.4천 |
|---|
| 2026.03.04 | ₩45,074 | ₩45,693 | ₩45,000 | ₩45,693 | +1.37% | 1천 |
|---|
| 2026.03.03 | ₩44,920 | ₩45,803 | ₩44,920 | ₩45,384 | +1.03% | 1.9천 |
|---|
| 2026.03.02 | ₩44,305 | ₩45,294 | ₩44,305 | ₩45,294 | +2.23% | 700 |
|---|
| 2026.02.27 | ₩45,227 | ₩45,495 | ₩44,766 | ₩44,977 | -0.55% | 1.6천 |
|---|
| 2026.02.26 | ₩43,462 | ₩45,548 | ₩43,462 | ₩44,838 | +3.17% | 4천 |
|---|
| 2026.02.25 | ₩43,342 | ₩43,350 | ₩43,342 | ₩43,350 | +0.02% | 1천 |
|---|
| 2026.02.24 | ₩42,280 | ₩42,280 | ₩42,280 | ₩42,280 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩43,208 | ₩43,208 | ₩41,788 | ₩41,788 | -3.29% | 2.7천 |
|---|
| 2026.02.20 | ₩43,797 | ₩44,719 | ₩43,797 | ₩44,465 | +1.53% | 1.8만 |
|---|
| 2026.02.19 | ₩43,750 | ₩43,823 | ₩43,635 | ₩43,635 | -0.26% | 2.2천 |
|---|
| 2026.02.18 | ₩43,449 | ₩43,640 | ₩43,449 | ₩43,640 | +0.44% | 1.8천 |
|---|
| 2026.02.17 | ₩41,710 | ₩41,977 | ₩41,440 | ₩41,977 | +0.64% | 700 |
|---|
| 2026.02.13 | ₩42,419 | ₩42,419 | ₩41,323 | ₩41,519 | -2.12% | 3.5천 |
|---|
| 2026.02.12 | ₩41,857 | ₩42,697 | ₩41,403 | ₩42,697 | +2.01% | 2.7천 |
|---|
| 2026.02.11 | ₩42,794 | ₩42,794 | ₩42,446 | ₩42,489 | -0.71% | 2.2천 |
|---|
| 2026.02.10 | ₩44,933 | ₩44,933 | ₩44,412 | ₩44,412 | -1.16% | 2.8천 |
|---|
| 2026.02.09 | ₩44,762 | ₩45,014 | ₩44,606 | ₩44,606 | -0.35% | 1.9천 |
|---|
| 2026.02.06 | ₩45,455 | ₩45,475 | ₩44,746 | ₩45,475 | +0.04% | 2.2천 |
|---|
| 2026.02.05 | ₩44,385 | ₩46,779 | ₩44,385 | ₩45,701 | +2.96% | 2.7천 |
|---|
| 2026.02.04 | ₩43,502 | ₩45,548 | ₩43,489 | ₩44,652 | +2.64% | 4.8천 |
|---|
| 2026.02.03 | ₩49,721 | ₩49,721 | ₩47,554 | ₩48,051 | -3.36% | 1.6천 |
|---|
| 2026.02.02 | ₩48,972 | ₩50,095 | ₩48,918 | ₩50,095 | +2.29% | 700 |
|---|
| 2026.01.30 | ₩50,450 | ₩50,450 | ₩49,427 | ₩49,836 | -1.22% | 1천 |
|---|
| 2026.01.29 | ₩50,697 | ₩51,189 | ₩50,175 | ₩51,189 | +0.97% | 5.2천 |
|---|
| 2026.01.28 | ₩50,938 | ₩51,031 | ₩49,665 | ₩49,665 | -2.50% | 2.2천 |
|---|
| 2026.01.27 | ₩50,866 | ₩51,045 | ₩50,730 | ₩50,730 | -0.27% | 2.1천 |
|---|
| 2026.01.26 | ₩51,098 | ₩51,098 | ₩51,098 | ₩51,098 | 0.00% | 2천 |
|---|
| 2026.01.23 | ₩52,756 | ₩52,756 | ₩51,783 | ₩51,783 | -1.85% | 2.7천 |
|---|
| 2026.01.22 | ₩52,155 | ₩52,623 | ₩52,018 | ₩52,054 | -0.19% | 1.2천 |
|---|
| 2026.01.21 | ₩53,880 | ₩54,361 | ₩53,479 | ₩53,479 | -0.74% | 2.4천 |
|---|
| 2026.01.20 | ₩52,268 | ₩52,962 | ₩52,268 | ₩52,962 | +1.33% | 5.9천 |
|---|
| 2026.01.16 | ₩53,281 | ₩54,281 | ₩53,281 | ₩54,228 | +1.78% | 4만 |
|---|
| 2026.01.15 | ₩53,492 | ₩53,806 | ₩52,997 | ₩53,806 | +0.59% | 1.4천 |
|---|
| 2026.01.14 | ₩54,914 | ₩54,914 | ₩53,492 | ₩54,344 | -1.04% | 2.8천 |
|---|
| 2026.01.13 | ₩54,428 | ₩55,057 | ₩54,428 | ₩54,914 | +0.89% | 2.4천 |
|---|
| 2026.01.12 | ₩53,759 | ₩54,789 | ₩53,759 | ₩54,364 | +1.12% | 2.6천 |
|---|
| 2026.01.09 | ₩56,875 | ₩56,875 | ₩55,035 | ₩55,360 | -2.66% | 4천 |
|---|
| 2026.01.08 | ₩55,672 | ₩57,370 | ₩55,658 | ₩57,083 | +2.53% | 2.8천 |
|---|
| 2026.01.07 | ₩56,688 | ₩56,688 | ₩55,756 | ₩55,756 | -1.64% | 900 |
|---|
| 2026.01.06 | ₩54,531 | ₩55,498 | ₩54,341 | ₩55,319 | +1.44% | 3.7천 |
|---|
| 2026.01.05 | ₩52,275 | ₩53,318 | ₩51,379 | ₩51,804 | -0.90% | 2.9천 |
|---|
| 2026.01.02 | ₩54,289 | ₩54,294 | ₩53,635 | ₩53,635 | -1.20% | 1천 |
|---|
| 2025.12.31 | ₩52,957 | ₩52,957 | ₩52,918 | ₩52,918 | -0.07% | 500 |
|---|
| 2025.12.30 | ₩53,158 | ₩53,586 | ₩53,158 | ₩53,314 | +0.29% | 3.1천 |
|---|
| 2025.12.29 | ₩53,171 | ₩53,271 | ₩52,529 | ₩52,837 | -0.63% | 1만 |
|---|
| 2025.12.26 | ₩52,850 | ₩52,869 | ₩52,850 | ₩52,869 | +0.04% | 1천 |
|---|
| 2025.12.24 | ₩52,543 | ₩52,930 | ₩52,543 | ₩52,825 | +0.54% | 800 |
|---|
| 2025.12.23 | ₩53,345 | ₩53,345 | ₩52,547 | ₩52,547 | -1.50% | 700 |
|---|
| 2025.12.22 | ₩52,997 | ₩53,238 | ₩52,850 | ₩52,948 | -0.09% | 8.3천 |
|---|
| 2025.12.19 | ₩51,419 | ₩51,847 | ₩51,267 | ₩51,847 | +0.83% | 3.2만 |
|---|
| 2025.12.18 | ₩52,155 | ₩52,302 | ₩52,135 | ₩52,171 | +0.03% | 2.5천 |
|---|
| 2025.12.17 | ₩52,155 | ₩52,155 | ₩51,458 | ₩51,458 | -1.34% | 800 |
|---|
| 2025.12.16 | ₩53,639 | ₩53,759 | ₩52,743 | ₩52,913 | -1.35% | 4.1천 |
|---|
| 2025.12.15 | ₩56,528 | ₩56,528 | ₩53,639 | ₩53,745 | -4.92% | 4.7천 |
|---|
| 2025.12.12 | ₩57,437 | ₩58,453 | ₩56,702 | ₩57,187 | -0.44% | 2.6천 |
|---|
| 2025.12.11 | ₩55,999 | ₩57,480 | ₩55,685 | ₩57,480 | +2.64% | 1.8천 |
|---|
| 2025.12.10 | ₩59,296 | ₩59,296 | ₩55,271 | ₩56,176 | -5.26% | 3.9천 |
|---|
| 2025.12.09 | ₩62,184 | ₩62,184 | ₩60,319 | ₩60,319 | -3.00% | 2.4천 |
|---|
| 2025.12.08 | ₩62,818 | ₩63,027 | ₩62,772 | ₩62,963 | +0.23% | 900 |
|---|
| 2025.12.05 | ₩62,358 | ₩63,415 | ₩62,358 | ₩62,765 | +0.65% | 1.9천 |
|---|
| 2025.12.04 | ₩61,970 | ₩62,364 | ₩61,970 | ₩62,364 | +0.63% | 1.5천 |
|---|
| 2025.12.03 | ₩60,058 | ₩62,332 | ₩60,058 | ₩62,146 | +3.48% | 7.8천 |
|---|
| 2025.12.02 | ₩59,403 | ₩59,928 | ₩58,948 | ₩59,928 | +0.88% | 1.5천 |
|---|
| 2025.12.01 | ₩59,081 | ₩59,081 | ₩58,855 | ₩59,011 | -0.12% | 1천 |
|---|
| 2025.11.28 | ₩59,657 | ₩59,919 | ₩59,630 | ₩59,919 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩56,942 | ₩58,908 | ₩56,942 | ₩58,625 | +2.95% | 1.1천 |
|---|
| 2025.11.25 | ₩56,220 | ₩57,076 | ₩55,966 | ₩56,966 | +1.33% | 1.1만 |
|---|
| 2025.11.24 | ₩56,688 | ₩56,946 | ₩56,675 | ₩56,827 | +0.25% | 3.6천 |
|---|
| 2025.11.21 | ₩57,785 | ₩57,785 | ₩55,939 | ₩57,571 | -0.37% | 62.4만 |
|---|
| 2025.11.20 | ₩62,345 | ₩62,345 | ₩56,849 | ₩57,298 | -8.10% | 4천 |
|---|
| 2025.11.19 | ₩62,525 | ₩62,525 | ₩61,944 | ₩62,259 | -0.43% | 1.9천 |
|---|
| 2025.11.18 | ₩64,578 | ₩64,578 | ₩63,575 | ₩63,672 | -1.40% | 1.2천 |
|---|
| 2025.11.17 | ₩63,353 | ₩64,514 | ₩63,353 | ₩64,514 | +1.83% | 2.5천 |
|---|
| 2025.11.14 | ₩63,241 | ₩65,367 | ₩63,241 | ₩64,531 | +2.04% | 1.7천 |
|---|
| 2025.11.13 | ₩66,113 | ₩66,113 | ₩64,565 | ₩64,697 | -2.14% | 1.3천 |
|---|
| 2025.11.12 | ₩66,397 | ₩66,533 | ₩65,875 | ₩66,235 | -0.24% | 4.5천 |
|---|
| 2025.11.11 | ₩66,250 | ₩66,410 | ₩65,958 | ₩66,384 | +0.20% | 1.8천 |
|---|
| 2025.11.10 | ₩65,474 | ₩66,757 | ₩65,447 | ₩66,743 | +1.94% | 4.7천 |
|---|
| 2025.11.07 | ₩65,461 | ₩66,339 | ₩64,311 | ₩65,669 | +0.32% | 6.3천 |
|---|
| 2025.11.06 | ₩65,407 | ₩65,993 | ₩65,287 | ₩65,993 | +0.90% | 2.9천 |
|---|
| 2025.11.05 | ₩68,202 | ₩68,202 | ₩66,357 | ₩66,758 | -2.12% | 4.6천 |
|---|
| 2025.11.04 | ₩67,333 | ₩68,279 | ₩64,672 | ₩68,279 | +1.40% | 6.6천 |
|---|
| 2025.11.03 | ₩69,881 | ₩72,803 | ₩69,700 | ₩72,803 | +4.18% | 4.4천 |
|---|
| 2025.10.31 | ₩72,147 | ₩72,147 | ₩70,516 | ₩70,757 | -1.93% | 8.5천 |
|---|
| 2025.10.30 | ₩69,232 | ₩70,874 | ₩69,232 | ₩70,683 | +2.10% | 1.1천 |
|---|
| 2025.10.29 | ₩69,968 | ₩70,650 | ₩69,299 | ₩69,942 | -0.04% | 2.9천 |
|---|
| 2025.10.28 | ₩71,693 | ₩71,719 | ₩69,958 | ₩69,958 | -2.42% | 3.3천 |
|---|
| 2025.10.27 | ₩69,914 | ₩71,045 | ₩69,433 | ₩70,835 | +1.32% | 3천 |
|---|
| 2025.10.24 | ₩70,583 | ₩70,583 | ₩68,603 | ₩68,603 | -2.80% | 6.5천 |
|---|
| 2025.10.23 | ₩68,562 | ₩69,245 | ₩68,562 | ₩69,072 | +0.74% | 2.1천 |
|---|