시장 데이터를 불러오는 중
전체 종목
Roundhill UNH WeeklyPay ETF 과거 주가
Roundhill UNH WeeklyPay ETF · UNHW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill UNH WeeklyPay ETF · UNHW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,210 | ₩60,569 | ₩58,170 | ₩58,884 | +1.16% | 6천 |
| 2026.10.08 | ₩57,956 | ₩57,956 | ₩57,172 | ₩57,326 | -1.09% | 4.7천 |
| 2026.10.07 | ₩58,143 | ₩59,323 | ₩57,956 | ₩58,304 | +0.28% | 3.6천 |
| 2026.10.06 | ₩58,291 | ₩58,457 | ₩58,291 | ₩58,338 | +0.08% | 2.5천 |
| 2026.10.05 | ₩57,956 | ₩58,763 | ₩57,152 | ₩58,763 | +1.39% | 1.2천 |
| 2026.10.02 | ₩56,644 | ₩58,093 | ₩56,643 | ₩58,093 | +2.56% | 3.9천 |
| 2026.10.01 | ₩57,299 | ₩57,299 | ₩56,455 | ₩56,820 | -0.84% | 1.2천 |
| 2026.09.30 | ₩56,951 | ₩57,929 | ₩56,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,317 |
| +0.64% |
| 1.7천 |
| 2026.09.29 | ₩58,826 | ₩58,826 | ₩58,237 | ₩58,563 | -0.45% | 1.8천 |
|---|
| 2026.09.28 | ₩59,296 | ₩59,296 | ₩58,653 | ₩59,107 | -0.32% | 4.5천 |
|---|
| 2026.09.25 | ₩58,599 | ₩59,658 | ₩58,599 | ₩59,418 | +1.40% | 3.6천 |
|---|
| 2026.09.24 | ₩58,224 | ₩59,036 | ₩58,224 | ₩59,036 | +1.39% | 1천 |
|---|
| 2026.09.23 | ₩57,849 | ₩58,371 | ₩57,755 | ₩58,227 | +0.65% | 3.8천 |
|---|
| 2026.09.22 | ₩59,537 | ₩59,537 | ₩58,710 | ₩58,710 | -1.39% | 1.3천 |
|---|
| 2026.09.21 | ₩59,364 | ₩59,537 | ₩58,895 | ₩59,534 | +0.29% | 3천 |
|---|
| 2026.09.18 | ₩59,423 | ₩59,745 | ₩59,028 | ₩59,745 | +0.54% | 3천 |
|---|
| 2026.09.17 | ₩59,591 | ₩59,778 | ₩59,498 | ₩59,498 | -0.16% | 1.1천 |
|---|
| 2026.09.16 | ₩60,033 | ₩60,167 | ₩59,445 | ₩59,445 | -0.98% | 4.2천 |
|---|
| 2026.09.15 | ₩59,684 | ₩59,825 | ₩59,443 | ₩59,623 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩59,001 | ₩61,507 | ₩59,001 | ₩60,770 | +3.00% | 3.3천 |
|---|
| 2026.09.11 | ₩61,239 | ₩61,413 | ₩59,631 | ₩60,167 | -1.75% | 8.4천 |
|---|
| 2026.09.10 | ₩63,678 | ₩63,678 | ₩61,909 | ₩61,909 | -2.78% | 1.9천 |
|---|
| 2026.09.09 | ₩65,259 | ₩65,259 | ₩60,274 | ₩62,809 | -3.75% | 5.6천 |
|---|
| 2026.09.08 | ₩63,088 | ₩64,434 | ₩62,706 | ₩64,434 | +2.13% | 1.7천 |
|---|
| 2026.09.04 | ₩64,455 | ₩64,455 | ₩63,885 | ₩63,893 | -0.87% | 5천 |
|---|
| 2026.09.03 | ₩65,527 | ₩65,527 | ₩64,669 | ₩64,797 | -1.11% | 1.5천 |
|---|
| 2026.09.02 | ₩64,696 | ₩64,750 | ₩64,395 | ₩64,617 | -0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩63,758 | ₩63,935 | ₩63,624 | ₩63,935 | +0.28% | 3천 |
|---|
| 2026.08.31 | ₩62,941 | ₩62,974 | ₩62,673 | ₩62,702 | -0.38% | 4.6천 |
|---|
| 2026.08.28 | ₩63,651 | ₩63,847 | ₩63,651 | ₩63,746 | +0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩64,267 | ₩64,300 | ₩63,812 | ₩63,920 | -0.54% | 3.3천 |
|---|
| 2026.08.26 | ₩64,375 | ₩65,889 | ₩64,375 | ₩65,144 | +1.19% | 1.9천 |
|---|
| 2026.08.25 | ₩64,558 | ₩64,629 | ₩64,388 | ₩64,388 | -0.26% | 1천 |
|---|
| 2026.08.24 | ₩63,544 | ₩64,810 | ₩63,544 | ₩64,810 | +1.99% | 3천 |
|---|
| 2026.08.21 | ₩63,329 | ₩63,745 | ₩63,048 | ₩63,530 | +0.32% | 5.1천 |
|---|
| 2026.08.20 | ₩62,834 | ₩63,785 | ₩62,410 | ₩62,410 | -0.67% | 9.4천 |
|---|
| 2026.08.19 | ₩64,227 | ₩64,502 | ₩62,954 | ₩63,037 | -1.85% | 3.1천 |
|---|
| 2026.08.18 | ₩64,495 | ₩64,952 | ₩64,321 | ₩64,321 | -0.27% | 3.7천 |
|---|
| 2026.08.17 | ₩64,897 | ₩64,951 | ₩63,865 | ₩64,321 | -0.89% | 9천 |
|---|
| 2026.08.14 | ₩65,688 | ₩66,210 | ₩65,688 | ₩66,105 | +0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩66,867 | ₩66,867 | ₩65,634 | ₩65,642 | -1.83% | 6천 |
|---|
| 2026.08.12 | ₩66,800 | ₩67,028 | ₩66,626 | ₩66,933 | +0.20% | 2.6천 |
|---|
| 2026.08.11 | ₩67,122 | ₩67,122 | ₩66,193 | ₩66,193 | -1.38% | 1.9천 |
|---|
| 2026.08.10 | ₩68,261 | ₩68,261 | ₩67,541 | ₩67,541 | -1.05% | 1.2천 |
|---|
| 2026.08.07 | ₩67,497 | ₩68,019 | ₩67,470 | ₩67,520 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩68,120 | ₩68,120 | ₩66,867 | ₩66,989 | -1.66% | 3.3천 |
|---|
| 2026.08.05 | ₩66,827 | ₩69,393 | ₩66,827 | ₩68,838 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩68,810 | ₩68,890 | ₩67,658 | ₩67,927 | -1.28% | 1.9만 |
|---|
| 2026.08.03 | ₩69,815 | ₩69,815 | ₩69,024 | ₩69,373 | -0.63% | 8천 |
|---|
| 2026.07.31 | ₩70,177 | ₩70,887 | ₩69,700 | ₩69,700 | -0.68% | 3.5천 |
|---|
| 2026.07.30 | ₩70,291 | ₩71,972 | ₩70,291 | ₩71,128 | +1.19% | 1.2만 |
|---|
| 2026.07.29 | ₩72,056 | ₩72,056 | ₩70,927 | ₩70,951 | -1.53% | 8.5천 |
|---|
| 2026.07.28 | ₩70,418 | ₩72,843 | ₩70,150 | ₩72,555 | +3.04% | 7.4천 |
|---|
| 2026.07.27 | ₩71,919 | ₩71,919 | ₩69,615 | ₩70,007 | -2.66% | 1.8만 |
|---|
| 2026.07.24 | ₩71,972 | ₩71,972 | ₩71,155 | ₩71,268 | -0.98% | 7.3천 |
|---|
| 2026.07.23 | ₩72,656 | ₩72,656 | ₩71,490 | ₩71,840 | -1.12% | 5.7천 |
|---|
| 2026.07.22 | ₩74,264 | ₩74,291 | ₩73,286 | ₩73,286 | -1.32% | 2.8천 |
|---|
| 2026.07.21 | ₩71,235 | ₩74,568 | ₩71,235 | ₩74,568 | +4.68% | 6.2천 |
|---|
| 2026.07.20 | ₩71,758 | ₩72,441 | ₩71,021 | ₩71,503 | -0.35% | 7.5천 |
|---|
| 2026.07.17 | ₩73,480 | ₩74,934 | ₩72,857 | ₩73,031 | -0.61% | 1.5만 |
|---|
| 2026.07.16 | ₩76,890 | ₩78,900 | ₩72,080 | ₩72,080 | -6.26% | 3.8만 |
|---|
| 2026.07.15 | ₩70,485 | ₩72,227 | ₩70,485 | ₩71,249 | +1.08% | 6.2천 |
|---|
| 2026.07.14 | ₩72,642 | ₩74,036 | ₩72,642 | ₩72,814 | +0.24% | 8.8천 |
|---|
| 2026.07.13 | ₩72,321 | ₩73,956 | ₩72,307 | ₩73,650 | +1.84% | 6.2천 |
|---|
| 2026.07.10 | ₩74,519 | ₩74,519 | ₩73,138 | ₩73,245 | -1.71% | 2.9만 |
|---|
| 2026.07.09 | ₩74,143 | ₩75,214 | ₩73,152 | ₩74,504 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩73,406 | ₩74,170 | ₩73,326 | ₩73,326 | -0.11% | 1.6만 |
|---|
| 2026.07.07 | ₩73,219 | ₩74,003 | ₩73,219 | ₩73,905 | +0.94% | 9.3천 |
|---|
| 2026.07.06 | ₩73,031 | ₩73,031 | ₩71,302 | ₩71,806 | -1.68% | 1.4만 |
|---|
| 2026.07.02 | ₩74,733 | ₩74,748 | ₩73,661 | ₩73,701 | -1.38% | 6.6천 |
|---|
| 2026.07.01 | ₩71,812 | ₩74,385 | ₩71,812 | ₩74,358 | +3.55% | 5.2천 |
|---|
| 2026.06.30 | ₩73,406 | ₩73,406 | ₩72,073 | ₩72,073 | -1.82% | 2.8천 |
|---|
| 2026.06.29 | ₩75,014 | ₩75,014 | ₩72,478 | ₩72,726 | -3.05% | 4.7천 |
|---|
| 2026.06.26 | ₩73,741 | ₩75,014 | ₩73,741 | ₩75,014 | +1.73% | 4.5천 |
|---|
| 2026.06.25 | ₩71,959 | ₩72,656 | ₩71,879 | ₩72,535 | +0.80% | 4.1천 |
|---|
| 2026.06.24 | ₩70,927 | ₩72,013 | ₩69,674 | ₩70,425 | -0.71% | 4.1천 |
|---|
| 2026.06.23 | ₩71,048 | ₩71,048 | ₩71,048 | ₩71,048 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩70,632 | ₩71,048 | ₩70,184 | ₩70,604 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩70,740 | ₩70,981 | ₩69,921 | ₩69,921 | -1.16% | 2.2천 |
|---|
| 2026.06.17 | ₩70,766 | ₩71,396 | ₩69,828 | ₩69,828 | -1.33% | 2.9천 |
|---|
| 2026.06.16 | ₩71,530 | ₩71,785 | ₩71,343 | ₩71,552 | +0.03% | 4.3천 |
|---|
| 2026.06.15 | ₩69,346 | ₩72,669 | ₩68,488 | ₩71,798 | +3.54% | 4만 |
|---|
| 2026.06.12 | ₩70,914 | ₩71,865 | ₩70,914 | ₩71,731 | +1.15% | 1.4만 |
|---|
| 2026.06.11 | ₩71,316 | ₩71,785 | ₩71,159 | ₩71,159 | -0.22% | 2천 |
|---|
| 2026.06.10 | ₩74,331 | ₩74,331 | ₩71,410 | ₩71,499 | -3.81% | 3.1천 |
|---|
| 2026.06.09 | ₩72,239 | ₩72,629 | ₩72,053 | ₩72,529 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩69,011 | ₩71,707 | ₩69,011 | ₩71,280 | +3.29% | 2.1천 |
|---|
| 2026.06.05 | ₩70,565 | ₩70,899 | ₩69,942 | ₩70,606 | +0.06% | 5.5천 |
|---|
| 2026.06.04 | ₩69,239 | ₩70,205 | ₩69,239 | ₩69,716 | +0.69% | 3천 |
|---|
| 2026.06.03 | ₩64,870 | ₩67,269 | ₩64,870 | ₩65,728 | +1.32% | 4.4천 |
|---|
| 2026.06.02 | ₩65,583 | ₩65,862 | ₩65,239 | ₩65,692 | +0.17% | 2.3천 |
|---|
| 2026.06.01 | ₩66,157 | ₩66,586 | ₩66,023 | ₩66,161 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩67,189 | ₩67,189 | ₩65,862 | ₩66,452 | -1.10% | 3.7천 |
|---|
| 2026.05.28 | ₩68,207 | ₩68,207 | ₩67,185 | ₩67,185 | -1.50% | 3.4천 |
|---|
| 2026.05.27 | ₩67,081 | ₩67,483 | ₩66,934 | ₩67,483 | +0.60% | 1.3천 |
|---|
| 2026.05.26 | ₩66,921 | ₩66,921 | ₩65,272 | ₩66,076 | -1.26% | 3.8천 |
|---|
| 2026.05.22 | ₩68,341 | ₩69,292 | ₩68,341 | ₩69,020 | +0.99% | 3.4천 |
|---|
| 2026.05.21 | ₩67,772 | ₩68,073 | ₩67,700 | ₩67,700 | -0.10% | 2.7천 |
|---|
| 2026.05.20 | ₩69,681 | ₩70,103 | ₩67,510 | ₩67,888 | -2.57% | 4.1천 |
|---|
| 2026.05.19 | ₩69,120 | ₩70,271 | ₩69,120 | ₩69,255 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩67,818 | ₩69,641 | ₩67,818 | ₩69,587 | +2.61% | 3.5천 |
|---|
| 2026.05.15 | ₩70,820 | ₩71,530 | ₩70,217 | ₩70,709 | -0.16% | 2.4천 |
|---|
| 2026.05.14 | ₩73,808 | ₩73,808 | ₩71,530 | ₩71,991 | -2.46% | 3.9천 |
|---|
| 2026.05.13 | ₩70,740 | ₩72,590 | ₩70,740 | ₩72,230 | +2.11% | 3.1천 |
|---|
| 2026.05.12 | ₩68,716 | ₩71,361 | ₩68,448 | ₩71,361 | +3.85% | 3.4천 |
|---|
| 2026.05.11 | ₩66,519 | ₩68,763 | ₩66,519 | ₩68,763 | +3.37% | 4.8천 |
|---|
| 2026.05.08 | ₩66,854 | ₩68,180 | ₩66,813 | ₩68,180 | +1.98% | 3.6천 |
|---|
| 2026.05.07 | ₩65,299 | ₩66,251 | ₩65,286 | ₩66,251 | +1.46% | 1.3천 |
|---|
| 2026.05.06 | ₩65,607 | ₩65,808 | ₩65,607 | ₩65,642 | +0.05% | 2.4천 |
|---|
| 2026.05.05 | ₩68,140 | ₩68,140 | ₩64,509 | ₩65,004 | -4.60% | 4.3천 |
|---|
| 2026.05.04 | ₩65,473 | ₩66,269 | ₩65,420 | ₩66,269 | +1.22% | 5.4천 |
|---|
| 2026.05.01 | ₩66,892 | ₩66,894 | ₩66,364 | ₩66,465 | -0.64% | 3.2천 |
|---|
| 2026.04.30 | ₩67,805 | ₩67,805 | ₩66,050 | ₩67,010 | -1.17% | 3.3천 |
|---|
| 2026.04.29 | ₩66,023 | ₩66,825 | ₩66,023 | ₩66,825 | +1.22% | 1.9천 |
|---|
| 2026.04.28 | ₩64,456 | ₩66,545 | ₩64,456 | ₩66,029 | +2.44% | 5.7천 |
|---|
| 2026.04.27 | ₩62,030 | ₩64,147 | ₩62,030 | ₩63,592 | +2.52% | 2.3천 |
|---|
| 2026.04.24 | ₩63,973 | ₩64,064 | ₩63,237 | ₩64,027 | +0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩65,138 | ₩65,138 | ₩63,852 | ₩63,924 | -1.86% | 1.9천 |
|---|
| 2026.04.22 | ₩63,635 | ₩64,294 | ₩63,316 | ₩63,695 | +0.09% | 1.1만 |
|---|
| 2026.04.21 | ₩63,504 | ₩64,234 | ₩62,003 | ₩62,264 | -1.95% | 1.5만 |
|---|
| 2026.04.20 | ₩57,447 | ₩57,447 | ₩56,817 | ₩57,388 | -0.10% | 2.2천 |
|---|
| 2026.04.17 | ₩57,018 | ₩57,938 | ₩57,012 | ₩57,938 | +1.61% | 4.5천 |
|---|
| 2026.04.16 | ₩55,654 | ₩56,388 | ₩55,654 | ₩56,355 | +1.26% | 1.9천 |
|---|
| 2026.04.15 | ₩55,303 | ₩55,938 | ₩55,237 | ₩55,938 | +1.15% | 2.3천 |
|---|
| 2026.04.14 | ₩55,853 | ₩56,790 | ₩55,852 | ₩55,912 | +0.11% | 4.4천 |
|---|
| 2026.04.13 | ₩52,529 | ₩55,533 | ₩52,502 | ₩55,533 | +5.72% | 9.3천 |
|---|
| 2026.04.10 | ₩55,115 | ₩55,504 | ₩54,391 | ₩54,413 | -1.27% | 1.2만 |
|---|
| 2026.04.09 | ₩54,288 | ₩54,965 | ₩54,288 | ₩54,965 | +1.25% | 1.9천 |
|---|
| 2026.04.08 | ₩55,832 | ₩55,832 | ₩54,658 | ₩54,783 | -1.88% | 4.5천 |
|---|
| 2026.04.07 | ₩54,606 | ₩55,812 | ₩53,735 | ₩54,956 | +0.64% | 8.1천 |
|---|
| 2026.04.06 | ₩48,966 | ₩49,768 | ₩48,966 | ₩49,533 | +1.16% | 6.8천 |
|---|
| 2026.04.02 | ₩48,509 | ₩49,098 | ₩48,442 | ₩48,836 | +0.67% | 1.6천 |
|---|
| 2026.04.01 | ₩47,799 | ₩48,175 | ₩47,799 | ₩48,175 | +0.79% | 2.9천 |
|---|
| 2026.03.31 | ₩46,083 | ₩47,450 | ₩46,083 | ₩47,427 | +2.92% | 4.6천 |
|---|
| 2026.03.30 | ₩45,065 | ₩45,740 | ₩44,623 | ₩45,740 | +1.50% | 1.3만 |
|---|
| 2026.03.27 | ₩46,692 | ₩46,692 | ₩44,944 | ₩45,294 | -2.99% | 7.2천 |
|---|
| 2026.03.26 | ₩48,241 | ₩48,241 | ₩47,264 | ₩47,308 | -1.93% | 2.1천 |
|---|
| 2026.03.25 | ₩47,584 | ₩47,957 | ₩47,584 | ₩47,957 | +0.78% | 2.2천 |
|---|
| 2026.03.24 | ₩48,134 | ₩48,375 | ₩48,134 | ₩48,245 | +0.23% | 2.3천 |
|---|
| 2026.03.23 | ₩49,460 | ₩49,460 | ₩47,665 | ₩47,665 | -3.63% | 6.5천 |
|---|
| 2026.03.20 | ₩50,448 | ₩51,008 | ₩49,206 | ₩49,206 | -2.46% | 23.7만 |
|---|
| 2026.03.19 | ₩51,557 | ₩51,557 | ₩50,520 | ₩50,520 | -2.01% | 3.7천 |
|---|
| 2026.03.18 | ₩51,618 | ₩51,778 | ₩51,055 | ₩51,213 | -0.78% | 2.5천 |
|---|
| 2026.03.17 | ₩51,939 | ₩52,241 | ₩51,912 | ₩51,919 | -0.04% | 4천 |
|---|
| 2026.03.16 | ₩51,584 | ₩51,912 | ₩51,584 | ₩51,658 | +0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩50,747 | ₩51,029 | ₩50,747 | ₩51,029 | +0.56% | 2.2천 |
|---|
| 2026.03.12 | ₩51,939 | ₩51,939 | ₩50,117 | ₩50,117 | -3.51% | 1.7천 |
|---|
| 2026.03.11 | ₩51,698 | ₩51,942 | ₩50,907 | ₩51,942 | +0.47% | 2천 |
|---|
| 2026.03.10 | ₩51,638 | ₩51,664 | ₩51,269 | ₩51,269 | -0.71% | 4.4천 |
|---|
| 2026.03.09 | ₩50,385 | ₩51,832 | ₩50,385 | ₩51,832 | +2.87% | 8.2천 |
|---|
| 2026.03.06 | ₩51,977 | ₩52,241 | ₩51,977 | ₩52,113 | +0.26% | 4천 |
|---|
| 2026.03.05 | ₩52,683 | ₩52,683 | ₩52,261 | ₩52,612 | -0.13% | 4.8천 |
|---|
| 2026.03.04 | ₩52,850 | ₩53,400 | ₩52,830 | ₩53,232 | +0.72% | 3.7천 |
|---|
| 2026.03.03 | ₩52,877 | ₩52,877 | ₩51,832 | ₩52,659 | -0.41% | 3천 |
|---|
| 2026.03.02 | ₩52,824 | ₩53,855 | ₩52,810 | ₩53,855 | +1.95% | 5.7천 |
|---|
| 2026.02.27 | ₩52,422 | ₩53,878 | ₩52,422 | ₩53,878 | +2.78% | 2.3천 |
|---|
| 2026.02.26 | ₩54,338 | ₩54,338 | ₩52,194 | ₩52,491 | -3.40% | 5.1천 |
|---|
| 2026.02.25 | ₩51,031 | ₩51,974 | ₩51,031 | ₩51,974 | +1.85% | 3.8천 |
|---|
| 2026.02.24 | ₩50,519 | ₩50,519 | ₩49,246 | ₩49,474 | -2.07% | 4.2천 |
|---|
| 2026.02.23 | ₩52,435 | ₩52,998 | ₩51,567 | ₩51,567 | -1.66% | 2.7천 |
|---|
| 2026.02.20 | ₩53,494 | ₩54,030 | ₩53,494 | ₩54,030 | +1.00% | 1.9만 |
|---|
| 2026.02.19 | ₩53,614 | ₩53,656 | ₩53,467 | ₩53,656 | +0.08% | 2.3천 |
|---|
| 2026.02.18 | ₩53,252 | ₩53,549 | ₩53,252 | ₩53,549 | +0.56% | 900 |
|---|
| 2026.02.17 | ₩53,802 | ₩54,619 | ₩53,695 | ₩53,755 | -0.09% | 5.3천 |
|---|
| 2026.02.13 | ₩54,170 | ₩54,670 | ₩53,055 | ₩54,670 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩51,403 | ₩52,978 | ₩51,403 | ₩52,834 | +2.78% | 6.7천 |
|---|
| 2026.02.11 | ₩50,432 | ₩51,644 | ₩50,097 | ₩51,644 | +2.40% | 6.5천 |
|---|
| 2026.02.10 | ₩51,331 | ₩51,370 | ₩50,462 | ₩50,462 | -1.69% | 3.3천 |
|---|
| 2026.02.09 | ₩50,907 | ₩51,671 | ₩50,586 | ₩50,586 | -0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩50,318 | ₩51,212 | ₩50,318 | ₩51,212 | +1.78% | 3.1천 |
|---|
| 2026.02.05 | ₩51,256 | ₩51,256 | ₩49,045 | ₩49,652 | -3.13% | 1.2만 |
|---|
| 2026.02.04 | ₩52,576 | ₩52,576 | ₩50,894 | ₩51,212 | -2.59% | 7.1천 |
|---|
| 2026.02.03 | ₩53,272 | ₩53,272 | ₩52,060 | ₩53,023 | -0.47% | 6.7천 |
|---|
| 2026.02.02 | ₩53,494 | ₩54,271 | ₩53,252 | ₩53,735 | +0.45% | 5.7천 |
|---|
| 2026.01.30 | ₩55,729 | ₩55,729 | ₩53,969 | ₩54,469 | -2.26% | 8.3천 |
|---|
| 2026.01.29 | ₩56,013 | ₩56,200 | ₩54,164 | ₩55,549 | -0.83% | 5.2천 |
|---|
| 2026.01.28 | ₩54,110 | ₩56,147 | ₩53,909 | ₩55,879 | +3.27% | 1.3만 |
|---|
| 2026.01.27 | ₩57,259 | ₩57,259 | ₩52,663 | ₩53,331 | -6.86% | 3.6만 |
|---|
| 2026.01.26 | ₩69,816 | ₩70,083 | ₩69,105 | ₩69,985 | +0.24% | 1.1만 |
|---|
| 2026.01.23 | ₩70,773 | ₩71,222 | ₩70,665 | ₩71,222 | +0.63% | 3.8천 |
|---|
| 2026.01.22 | ₩70,083 | ₩70,954 | ₩70,083 | ₩70,878 | +1.13% | 1만 |
|---|
| 2026.01.21 | ₩68,663 | ₩69,567 | ₩68,515 | ₩69,192 | +0.77% | 4.6천 |
|---|
| 2026.01.20 | ₩63,825 | ₩67,076 | ₩63,825 | ₩67,069 | +5.08% | 5.4천 |
|---|
| 2026.01.16 | ₩67,390 | ₩67,390 | ₩65,594 | ₩65,782 | -2.39% | 2.2만 |
|---|
| 2026.01.15 | ₩65,957 | ₩67,751 | ₩65,648 | ₩67,751 | +2.72% | 4.6천 |
|---|
| 2026.01.14 | ₩67,549 | ₩68,046 | ₩66,738 | ₩66,738 | -1.20% | 4.5천 |
|---|
| 2026.01.13 | ₩67,001 | ₩67,202 | ₩66,635 | ₩66,635 | -0.55% | 4.8천 |
|---|
| 2026.01.12 | ₩68,830 | ₩68,830 | ₩67,376 | ₩68,312 | -0.75% | 3.9천 |
|---|
| 2026.01.09 | ₩70,753 | ₩70,753 | ₩69,413 | ₩69,547 | -1.70% | 5.5천 |
|---|
| 2026.01.08 | ₩69,440 | ₩70,437 | ₩69,440 | ₩70,305 | +1.25% | 1.3만 |
|---|
| 2026.01.07 | ₩70,994 | ₩71,068 | ₩68,555 | ₩69,296 | -2.39% | 4.8천 |
|---|
| 2026.01.06 | ₩70,887 | ₩72,462 | ₩70,833 | ₩70,925 | +0.05% | 8.5천 |
|---|
| 2026.01.05 | ₩68,354 | ₩70,123 | ₩68,354 | ₩69,323 | +1.42% | 3.3천 |
|---|
| 2026.01.02 | ₩66,312 | ₩68,927 | ₩66,312 | ₩68,424 | +3.18% | 1.3만 |
|---|
| 2025.12.31 | ₩67,282 | ₩67,282 | ₩67,020 | ₩67,063 | -0.33% | 1.1천 |
|---|
| 2025.12.30 | ₩68,207 | ₩68,207 | ₩67,403 | ₩67,435 | -1.13% | 3.2천 |
|---|
| 2025.12.29 | ₩66,934 | ₩67,671 | ₩66,535 | ₩66,535 | -0.60% | 4.2천 |
|---|
| 2025.12.26 | ₩66,519 | ₩67,675 | ₩66,519 | ₩67,675 | +1.74% | 4.6천 |
|---|
| 2025.12.24 | ₩66,492 | ₩66,988 | ₩66,385 | ₩66,760 | +0.40% | 8.4천 |
|---|
| 2025.12.23 | ₩66,157 | ₩66,921 | ₩66,038 | ₩66,181 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩67,095 | ₩67,135 | ₩65,940 | ₩66,157 | -1.40% | 8.3천 |
|---|
| 2025.12.19 | ₩68,073 | ₩69,252 | ₩67,577 | ₩67,604 | -0.69% | 45.5만 |
|---|
| 2025.12.18 | ₩66,988 | ₩68,113 | ₩66,988 | ₩67,746 | +1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩69,252 | ₩69,359 | ₩68,448 | ₩68,448 | -1.16% | 7.3천 |
|---|
| 2025.12.16 | ₩70,539 | ₩70,646 | ₩68,797 | ₩69,225 | -1.86% | 2천 |
|---|
| 2025.12.15 | ₩72,294 | ₩72,294 | ₩70,445 | ₩70,982 | -1.81% | 3.8천 |
|---|
| 2025.12.12 | ₩72,281 | ₩72,428 | ₩71,557 | ₩71,905 | -0.52% | 5.2천 |
|---|
| 2025.12.11 | ₩68,688 | ₩71,008 | ₩68,688 | ₩70,619 | +2.81% | 3.8천 |
|---|
| 2025.12.10 | ₩67,494 | ₩68,636 | ₩67,426 | ₩68,636 | +1.69% | 2.1천 |
|---|
| 2025.12.09 | ₩67,671 | ₩67,671 | ₩67,215 | ₩67,359 | -0.46% | 3천 |
|---|
| 2025.12.08 | ₩67,912 | ₩67,916 | ₩67,211 | ₩67,211 | -1.03% | 2.2천 |
|---|
| 2025.12.05 | ₩68,679 | ₩69,011 | ₩68,180 | ₩68,341 | -0.49% | 9.3천 |
|---|
| 2025.12.04 | ₩71,155 | ₩71,718 | ₩68,220 | ₩69,728 | -2.01% | 7.1천 |
|---|
| 2025.12.03 | ₩67,872 | ₩71,209 | ₩67,872 | ₩71,065 | +4.70% | 1.3만 |
|---|