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 | ₩57,997 | ₩60,347 | ₩57,957 | ₩58,669 | +1.16% | 6천 |
| 2026.10.08 | ₩57,744 | ₩57,744 | ₩56,962 | ₩57,116 | -1.09% | 4.7천 |
| 2026.10.07 | ₩57,930 | ₩59,105 | ₩57,744 | ₩58,091 | +0.28% | 3.6천 |
| 2026.10.06 | ₩58,077 | ₩58,243 | ₩58,077 | ₩58,124 | +0.08% | 2.5천 |
| 2026.10.05 | ₩57,744 | ₩58,547 | ₩56,942 | ₩58,547 | +1.39% | 1.2천 |
| 2026.10.02 | ₩56,436 | ₩57,880 | ₩56,435 | ₩57,880 | +2.56% | 3.9천 |
| 2026.10.01 | ₩57,089 | ₩57,089 | ₩56,248 | ₩56,611 | -0.84% | 1.2천 |
| 2026.09.30 | ₩56,742 | ₩57,717 | ₩56,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,107 |
| +0.64% |
| 1.7천 |
| 2026.09.29 | ₩58,610 | ₩58,610 | ₩58,024 | ₩58,348 | -0.45% | 1.8천 |
|---|
| 2026.09.28 | ₩59,079 | ₩59,079 | ₩58,438 | ₩58,890 | -0.32% | 4.5천 |
|---|
| 2026.09.25 | ₩58,384 | ₩59,439 | ₩58,384 | ₩59,200 | +1.40% | 3.6천 |
|---|
| 2026.09.24 | ₩58,011 | ₩58,820 | ₩58,011 | ₩58,820 | +1.39% | 1천 |
|---|
| 2026.09.23 | ₩57,637 | ₩58,157 | ₩57,543 | ₩58,013 | +0.65% | 3.8천 |
|---|
| 2026.09.22 | ₩59,319 | ₩59,319 | ₩58,495 | ₩58,495 | -1.39% | 1.3천 |
|---|
| 2026.09.21 | ₩59,147 | ₩59,319 | ₩58,679 | ₩59,316 | +0.29% | 3천 |
|---|
| 2026.09.18 | ₩59,205 | ₩59,526 | ₩58,812 | ₩59,526 | +0.54% | 3천 |
|---|
| 2026.09.17 | ₩59,372 | ₩59,559 | ₩59,280 | ₩59,280 | -0.16% | 1.1천 |
|---|
| 2026.09.16 | ₩59,813 | ₩59,946 | ₩59,227 | ₩59,227 | -0.98% | 4.2천 |
|---|
| 2026.09.15 | ₩59,466 | ₩59,606 | ₩59,225 | ₩59,404 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩58,785 | ₩61,282 | ₩58,785 | ₩60,547 | +3.00% | 3.3천 |
|---|
| 2026.09.11 | ₩61,015 | ₩61,188 | ₩59,412 | ₩59,946 | -1.75% | 8.4천 |
|---|
| 2026.09.10 | ₩63,444 | ₩63,444 | ₩61,682 | ₩61,682 | -2.78% | 1.9천 |
|---|
| 2026.09.09 | ₩65,020 | ₩65,020 | ₩60,053 | ₩62,579 | -3.75% | 5.6천 |
|---|
| 2026.09.08 | ₩62,857 | ₩64,197 | ₩62,476 | ₩64,197 | +2.13% | 1.7천 |
|---|
| 2026.09.04 | ₩64,219 | ₩64,219 | ₩63,651 | ₩63,659 | -0.87% | 5천 |
|---|
| 2026.09.03 | ₩65,287 | ₩65,287 | ₩64,432 | ₩64,559 | -1.11% | 1.5천 |
|---|
| 2026.09.02 | ₩64,459 | ₩64,513 | ₩64,159 | ₩64,380 | -0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩63,525 | ₩63,701 | ₩63,391 | ₩63,701 | +0.28% | 3천 |
|---|
| 2026.08.31 | ₩62,710 | ₩62,743 | ₩62,443 | ₩62,472 | -0.38% | 4.6천 |
|---|
| 2026.08.28 | ₩63,418 | ₩63,613 | ₩63,418 | ₩63,513 | +0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩64,032 | ₩64,064 | ₩63,578 | ₩63,686 | -0.54% | 3.3천 |
|---|
| 2026.08.26 | ₩64,139 | ₩65,647 | ₩64,139 | ₩64,905 | +1.19% | 1.9천 |
|---|
| 2026.08.25 | ₩64,322 | ₩64,392 | ₩64,152 | ₩64,152 | -0.26% | 1천 |
|---|
| 2026.08.24 | ₩63,311 | ₩64,573 | ₩63,311 | ₩64,573 | +1.99% | 3천 |
|---|
| 2026.08.21 | ₩63,097 | ₩63,511 | ₩62,817 | ₩63,298 | +0.32% | 5.1천 |
|---|
| 2026.08.20 | ₩62,603 | ₩63,551 | ₩62,181 | ₩62,181 | -0.67% | 9.4천 |
|---|
| 2026.08.19 | ₩63,992 | ₩64,266 | ₩62,723 | ₩62,806 | -1.85% | 3.1천 |
|---|
| 2026.08.18 | ₩64,259 | ₩64,714 | ₩64,085 | ₩64,085 | -0.27% | 3.7천 |
|---|
| 2026.08.17 | ₩64,659 | ₩64,713 | ₩63,631 | ₩64,085 | -0.89% | 9천 |
|---|
| 2026.08.14 | ₩65,447 | ₩65,968 | ₩65,447 | ₩65,862 | +0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩66,622 | ₩66,622 | ₩65,394 | ₩65,402 | -1.83% | 6천 |
|---|
| 2026.08.12 | ₩66,555 | ₩66,782 | ₩66,382 | ₩66,687 | +0.20% | 2.6천 |
|---|
| 2026.08.11 | ₩66,876 | ₩66,876 | ₩65,950 | ₩65,950 | -1.38% | 1.9천 |
|---|
| 2026.08.10 | ₩68,011 | ₩68,011 | ₩67,294 | ₩67,294 | -1.05% | 1.2천 |
|---|
| 2026.08.07 | ₩67,249 | ₩67,770 | ₩67,223 | ₩67,272 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩67,870 | ₩67,870 | ₩66,622 | ₩66,743 | -1.66% | 3.3천 |
|---|
| 2026.08.05 | ₩66,582 | ₩69,139 | ₩66,582 | ₩68,586 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩68,558 | ₩68,638 | ₩67,410 | ₩67,678 | -1.28% | 1.9만 |
|---|
| 2026.08.03 | ₩69,559 | ₩69,559 | ₩68,772 | ₩69,119 | -0.63% | 8천 |
|---|
| 2026.07.31 | ₩69,920 | ₩70,627 | ₩69,444 | ₩69,444 | -0.68% | 3.5천 |
|---|
| 2026.07.30 | ₩70,033 | ₩71,709 | ₩70,033 | ₩70,868 | +1.19% | 1.2만 |
|---|
| 2026.07.29 | ₩71,792 | ₩71,792 | ₩70,667 | ₩70,691 | -1.53% | 8.5천 |
|---|
| 2026.07.28 | ₩70,160 | ₩72,577 | ₩69,893 | ₩72,290 | +3.04% | 7.4천 |
|---|
| 2026.07.27 | ₩71,655 | ₩71,655 | ₩69,360 | ₩69,750 | -2.66% | 1.8만 |
|---|
| 2026.07.24 | ₩71,709 | ₩71,709 | ₩70,894 | ₩71,006 | -0.98% | 7.3천 |
|---|
| 2026.07.23 | ₩72,390 | ₩72,390 | ₩71,228 | ₩71,577 | -1.12% | 5.7천 |
|---|
| 2026.07.22 | ₩73,992 | ₩74,018 | ₩73,017 | ₩73,017 | -1.32% | 2.8천 |
|---|
| 2026.07.21 | ₩70,974 | ₩74,295 | ₩70,974 | ₩74,295 | +4.68% | 6.2천 |
|---|
| 2026.07.20 | ₩71,495 | ₩72,176 | ₩70,761 | ₩71,241 | -0.35% | 7.5천 |
|---|
| 2026.07.17 | ₩73,211 | ₩74,659 | ₩72,590 | ₩72,763 | -0.61% | 1.5만 |
|---|
| 2026.07.16 | ₩76,609 | ₩78,611 | ₩71,816 | ₩71,816 | -6.26% | 3.8만 |
|---|
| 2026.07.15 | ₩70,227 | ₩71,962 | ₩70,227 | ₩70,988 | +1.08% | 6.2천 |
|---|
| 2026.07.14 | ₩72,376 | ₩73,765 | ₩72,376 | ₩72,547 | +0.24% | 8.8천 |
|---|
| 2026.07.13 | ₩72,056 | ₩73,685 | ₩72,043 | ₩73,380 | +1.84% | 6.2천 |
|---|
| 2026.07.10 | ₩74,245 | ₩74,245 | ₩72,870 | ₩72,977 | -1.71% | 2.9만 |
|---|
| 2026.07.09 | ₩73,872 | ₩74,938 | ₩72,884 | ₩74,231 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩73,137 | ₩73,898 | ₩73,057 | ₩73,057 | -0.11% | 1.6만 |
|---|
| 2026.07.07 | ₩72,950 | ₩73,731 | ₩72,950 | ₩73,634 | +0.94% | 9.3천 |
|---|
| 2026.07.06 | ₩72,763 | ₩72,763 | ₩71,041 | ₩71,543 | -1.68% | 1.4만 |
|---|
| 2026.07.02 | ₩74,459 | ₩74,474 | ₩73,391 | ₩73,431 | -1.38% | 6.6천 |
|---|
| 2026.07.01 | ₩71,549 | ₩74,112 | ₩71,549 | ₩74,085 | +3.55% | 5.2천 |
|---|
| 2026.06.30 | ₩73,137 | ₩73,137 | ₩71,809 | ₩71,809 | -1.82% | 2.8천 |
|---|
| 2026.06.29 | ₩74,739 | ₩74,739 | ₩72,212 | ₩72,459 | -3.05% | 4.7천 |
|---|
| 2026.06.26 | ₩73,471 | ₩74,739 | ₩73,471 | ₩74,739 | +1.73% | 4.5천 |
|---|
| 2026.06.25 | ₩71,695 | ₩72,390 | ₩71,615 | ₩72,270 | +0.80% | 4.1천 |
|---|
| 2026.06.24 | ₩70,667 | ₩71,749 | ₩69,419 | ₩70,167 | -0.71% | 4.1천 |
|---|
| 2026.06.23 | ₩70,788 | ₩70,788 | ₩70,788 | ₩70,788 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩70,374 | ₩70,788 | ₩69,926 | ₩70,346 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩70,480 | ₩70,721 | ₩69,665 | ₩69,665 | -1.16% | 2.2천 |
|---|
| 2026.06.17 | ₩70,507 | ₩71,135 | ₩69,573 | ₩69,573 | -1.33% | 2.9천 |
|---|
| 2026.06.16 | ₩71,268 | ₩71,522 | ₩71,081 | ₩71,290 | +0.03% | 4.3천 |
|---|
| 2026.06.15 | ₩69,092 | ₩72,403 | ₩68,237 | ₩71,535 | +3.54% | 4만 |
|---|
| 2026.06.12 | ₩70,654 | ₩71,602 | ₩70,654 | ₩71,468 | +1.15% | 1.4만 |
|---|
| 2026.06.11 | ₩71,055 | ₩71,522 | ₩70,898 | ₩70,898 | -0.22% | 2천 |
|---|
| 2026.06.10 | ₩74,059 | ₩74,059 | ₩71,148 | ₩71,237 | -3.81% | 3.1천 |
|---|
| 2026.06.09 | ₩71,974 | ₩72,363 | ₩71,789 | ₩72,263 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩68,758 | ₩71,444 | ₩68,758 | ₩71,019 | +3.29% | 2.1천 |
|---|
| 2026.06.05 | ₩70,307 | ₩70,639 | ₩69,686 | ₩70,347 | +0.06% | 5.5천 |
|---|
| 2026.06.04 | ₩68,985 | ₩69,948 | ₩68,985 | ₩69,460 | +0.69% | 3천 |
|---|
| 2026.06.03 | ₩64,633 | ₩67,023 | ₩64,633 | ₩65,487 | +1.32% | 4.4천 |
|---|
| 2026.06.02 | ₩65,343 | ₩65,621 | ₩65,000 | ₩65,451 | +0.17% | 2.3천 |
|---|
| 2026.06.01 | ₩65,914 | ₩66,342 | ₩65,781 | ₩65,918 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩66,942 | ₩66,942 | ₩65,621 | ₩66,208 | -1.10% | 3.7천 |
|---|
| 2026.05.28 | ₩67,957 | ₩67,957 | ₩66,938 | ₩66,938 | -1.50% | 3.4천 |
|---|
| 2026.05.27 | ₩66,836 | ₩67,236 | ₩66,689 | ₩67,236 | +0.60% | 1.3천 |
|---|
| 2026.05.26 | ₩66,675 | ₩66,675 | ₩65,033 | ₩65,834 | -1.26% | 3.8천 |
|---|
| 2026.05.22 | ₩68,091 | ₩69,039 | ₩68,091 | ₩68,768 | +0.99% | 3.4천 |
|---|
| 2026.05.21 | ₩67,523 | ₩67,824 | ₩67,452 | ₩67,452 | -0.10% | 2.7천 |
|---|
| 2026.05.20 | ₩69,426 | ₩69,846 | ₩67,263 | ₩67,639 | -2.57% | 4.1천 |
|---|
| 2026.05.19 | ₩68,866 | ₩70,013 | ₩68,866 | ₩69,001 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩67,570 | ₩69,386 | ₩67,570 | ₩69,332 | +2.61% | 3.5천 |
|---|
| 2026.05.15 | ₩70,561 | ₩71,268 | ₩69,960 | ₩70,450 | -0.16% | 2.4천 |
|---|
| 2026.05.14 | ₩73,538 | ₩73,538 | ₩71,268 | ₩71,727 | -2.46% | 3.9천 |
|---|
| 2026.05.13 | ₩70,480 | ₩72,324 | ₩70,480 | ₩71,965 | +2.11% | 3.1천 |
|---|
| 2026.05.12 | ₩68,464 | ₩71,100 | ₩68,197 | ₩71,100 | +3.85% | 3.4천 |
|---|
| 2026.05.11 | ₩66,275 | ₩68,511 | ₩66,275 | ₩68,511 | +3.37% | 4.8천 |
|---|
| 2026.05.08 | ₩66,609 | ₩67,930 | ₩66,569 | ₩67,930 | +1.98% | 3.6천 |
|---|
| 2026.05.07 | ₩65,060 | ₩66,008 | ₩65,047 | ₩66,008 | +1.46% | 1.3천 |
|---|
| 2026.05.06 | ₩65,367 | ₩65,567 | ₩65,367 | ₩65,402 | +0.05% | 2.4천 |
|---|
| 2026.05.05 | ₩67,890 | ₩67,890 | ₩64,272 | ₩64,766 | -4.60% | 4.3천 |
|---|
| 2026.05.04 | ₩65,233 | ₩66,027 | ₩65,180 | ₩66,027 | +1.22% | 5.4천 |
|---|
| 2026.05.01 | ₩66,647 | ₩66,649 | ₩66,121 | ₩66,221 | -0.64% | 3.2천 |
|---|
| 2026.04.30 | ₩67,557 | ₩67,557 | ₩65,808 | ₩66,765 | -1.17% | 3.3천 |
|---|
| 2026.04.29 | ₩65,781 | ₩66,581 | ₩65,781 | ₩66,581 | +1.22% | 1.9천 |
|---|
| 2026.04.28 | ₩64,220 | ₩66,302 | ₩64,220 | ₩65,788 | +2.44% | 5.7천 |
|---|
| 2026.04.27 | ₩61,802 | ₩63,912 | ₩61,802 | ₩63,359 | +2.52% | 2.3천 |
|---|
| 2026.04.24 | ₩63,738 | ₩63,829 | ₩63,005 | ₩63,793 | +0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩64,900 | ₩64,900 | ₩63,618 | ₩63,690 | -1.86% | 1.9천 |
|---|
| 2026.04.22 | ₩63,402 | ₩64,059 | ₩63,084 | ₩63,462 | +0.09% | 1.1만 |
|---|
| 2026.04.21 | ₩63,271 | ₩63,998 | ₩61,776 | ₩62,036 | -1.95% | 1.5만 |
|---|
| 2026.04.20 | ₩57,236 | ₩57,236 | ₩56,609 | ₩57,177 | -0.10% | 2.2천 |
|---|
| 2026.04.17 | ₩56,809 | ₩57,726 | ₩56,804 | ₩57,726 | +1.61% | 4.5천 |
|---|
| 2026.04.16 | ₩55,450 | ₩56,181 | ₩55,450 | ₩56,148 | +1.26% | 1.9천 |
|---|
| 2026.04.15 | ₩55,100 | ₩55,733 | ₩55,035 | ₩55,733 | +1.15% | 2.3천 |
|---|
| 2026.04.14 | ₩55,649 | ₩56,582 | ₩55,647 | ₩55,707 | +0.11% | 4.4천 |
|---|
| 2026.04.13 | ₩52,336 | ₩55,330 | ₩52,310 | ₩55,330 | +5.72% | 9.3천 |
|---|
| 2026.04.10 | ₩54,913 | ₩55,300 | ₩54,192 | ₩54,213 | -1.27% | 1.2만 |
|---|
| 2026.04.09 | ₩54,089 | ₩54,764 | ₩54,089 | ₩54,764 | +1.25% | 1.9천 |
|---|
| 2026.04.08 | ₩55,627 | ₩55,627 | ₩54,458 | ₩54,582 | -1.88% | 4.5천 |
|---|
| 2026.04.07 | ₩54,406 | ₩55,607 | ₩53,538 | ₩54,754 | +0.64% | 8.1천 |
|---|
| 2026.04.06 | ₩48,786 | ₩49,586 | ₩48,786 | ₩49,351 | +1.16% | 6.8천 |
|---|
| 2026.04.02 | ₩48,331 | ₩48,918 | ₩48,264 | ₩48,657 | +0.67% | 1.6천 |
|---|
| 2026.04.01 | ₩47,623 | ₩47,999 | ₩47,623 | ₩47,999 | +0.79% | 2.9천 |
|---|
| 2026.03.31 | ₩45,914 | ₩47,276 | ₩45,914 | ₩47,254 | +2.92% | 4.6천 |
|---|
| 2026.03.30 | ₩44,900 | ₩45,573 | ₩44,459 | ₩45,573 | +1.50% | 1.3만 |
|---|
| 2026.03.27 | ₩46,521 | ₩46,521 | ₩44,780 | ₩45,128 | -2.99% | 7.2천 |
|---|
| 2026.03.26 | ₩48,064 | ₩48,064 | ₩47,091 | ₩47,135 | -1.93% | 2.1천 |
|---|
| 2026.03.25 | ₩47,410 | ₩47,781 | ₩47,410 | ₩47,781 | +0.78% | 2.2천 |
|---|
| 2026.03.24 | ₩47,957 | ₩48,197 | ₩47,957 | ₩48,068 | +0.23% | 2.3천 |
|---|
| 2026.03.23 | ₩49,279 | ₩49,279 | ₩47,490 | ₩47,490 | -3.63% | 6.5천 |
|---|
| 2026.03.20 | ₩50,263 | ₩50,821 | ₩49,025 | ₩49,025 | -2.46% | 23.7만 |
|---|
| 2026.03.19 | ₩51,368 | ₩51,368 | ₩50,335 | ₩50,335 | -2.01% | 3.7천 |
|---|
| 2026.03.18 | ₩51,428 | ₩51,589 | ₩50,868 | ₩51,025 | -0.78% | 2.5천 |
|---|
| 2026.03.17 | ₩51,749 | ₩52,049 | ₩51,722 | ₩51,729 | -0.04% | 4천 |
|---|
| 2026.03.16 | ₩51,395 | ₩51,722 | ₩51,395 | ₩51,468 | +0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩50,561 | ₩50,842 | ₩50,561 | ₩50,842 | +0.56% | 2.2천 |
|---|
| 2026.03.12 | ₩51,749 | ₩51,749 | ₩49,933 | ₩49,933 | -3.51% | 1.7천 |
|---|
| 2026.03.11 | ₩51,509 | ₩51,752 | ₩50,721 | ₩51,752 | +0.47% | 2천 |
|---|
| 2026.03.10 | ₩51,448 | ₩51,475 | ₩51,081 | ₩51,081 | -0.71% | 4.4천 |
|---|
| 2026.03.09 | ₩50,200 | ₩51,642 | ₩50,200 | ₩51,642 | +2.87% | 8.2천 |
|---|
| 2026.03.06 | ₩51,786 | ₩52,049 | ₩51,786 | ₩51,922 | +0.26% | 4천 |
|---|
| 2026.03.05 | ₩52,490 | ₩52,490 | ₩52,069 | ₩52,419 | -0.13% | 4.8천 |
|---|
| 2026.03.04 | ₩52,657 | ₩53,204 | ₩52,637 | ₩53,037 | +0.72% | 3.7천 |
|---|
| 2026.03.03 | ₩52,683 | ₩52,683 | ₩51,642 | ₩52,466 | -0.41% | 3천 |
|---|
| 2026.03.02 | ₩52,630 | ₩53,658 | ₩52,617 | ₩53,658 | +1.95% | 5.7천 |
|---|
| 2026.02.27 | ₩52,230 | ₩53,681 | ₩52,230 | ₩53,681 | +2.78% | 2.3천 |
|---|
| 2026.02.26 | ₩54,139 | ₩54,139 | ₩52,003 | ₩52,299 | -3.40% | 5.1천 |
|---|
| 2026.02.25 | ₩50,844 | ₩51,784 | ₩50,844 | ₩51,784 | +1.85% | 3.8천 |
|---|
| 2026.02.24 | ₩50,334 | ₩50,334 | ₩49,065 | ₩49,292 | -2.07% | 4.2천 |
|---|
| 2026.02.23 | ₩52,243 | ₩52,804 | ₩51,378 | ₩51,378 | -1.66% | 2.7천 |
|---|
| 2026.02.20 | ₩53,298 | ₩53,832 | ₩53,298 | ₩53,832 | +1.00% | 1.9만 |
|---|
| 2026.02.19 | ₩53,418 | ₩53,459 | ₩53,271 | ₩53,459 | +0.08% | 2.3천 |
|---|
| 2026.02.18 | ₩53,057 | ₩53,352 | ₩53,057 | ₩53,352 | +0.56% | 900 |
|---|
| 2026.02.17 | ₩53,605 | ₩54,419 | ₩53,498 | ₩53,558 | -0.09% | 5.3천 |
|---|
| 2026.02.13 | ₩53,972 | ₩54,470 | ₩52,861 | ₩54,470 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩51,215 | ₩52,784 | ₩51,215 | ₩52,641 | +2.78% | 6.7천 |
|---|
| 2026.02.11 | ₩50,247 | ₩51,455 | ₩49,913 | ₩51,455 | +2.40% | 6.5천 |
|---|
| 2026.02.10 | ₩51,143 | ₩51,181 | ₩50,278 | ₩50,278 | -1.69% | 3.3천 |
|---|
| 2026.02.09 | ₩50,721 | ₩51,482 | ₩50,400 | ₩50,400 | -0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩50,133 | ₩51,024 | ₩50,133 | ₩51,024 | +1.78% | 3.1천 |
|---|
| 2026.02.05 | ₩51,068 | ₩51,068 | ₩48,865 | ₩49,470 | -3.13% | 1.2만 |
|---|
| 2026.02.04 | ₩52,383 | ₩52,383 | ₩50,707 | ₩51,024 | -2.59% | 7.1천 |
|---|
| 2026.02.03 | ₩53,077 | ₩53,077 | ₩51,869 | ₩52,829 | -0.47% | 6.7천 |
|---|
| 2026.02.02 | ₩53,298 | ₩54,072 | ₩53,057 | ₩53,538 | +0.45% | 5.7천 |
|---|
| 2026.01.30 | ₩55,525 | ₩55,525 | ₩53,772 | ₩54,270 | -2.26% | 8.3천 |
|---|
| 2026.01.29 | ₩55,808 | ₩55,995 | ₩53,965 | ₩55,346 | -0.83% | 5.2천 |
|---|
| 2026.01.28 | ₩53,912 | ₩55,941 | ₩53,711 | ₩55,674 | +3.27% | 1.3만 |
|---|
| 2026.01.27 | ₩57,049 | ₩57,049 | ₩52,470 | ₩53,136 | -6.86% | 3.6만 |
|---|
| 2026.01.26 | ₩69,561 | ₩69,826 | ₩68,852 | ₩69,729 | +0.24% | 1.1만 |
|---|
| 2026.01.23 | ₩70,514 | ₩70,961 | ₩70,406 | ₩70,961 | +0.63% | 3.8천 |
|---|
| 2026.01.22 | ₩69,826 | ₩70,694 | ₩69,826 | ₩70,618 | +1.13% | 1만 |
|---|
| 2026.01.21 | ₩68,411 | ₩69,312 | ₩68,264 | ₩68,938 | +0.77% | 4.6천 |
|---|
| 2026.01.20 | ₩63,591 | ₩66,830 | ₩63,591 | ₩66,824 | +5.08% | 5.4천 |
|---|
| 2026.01.16 | ₩67,143 | ₩67,143 | ₩65,354 | ₩65,541 | -2.39% | 2.2만 |
|---|
| 2026.01.15 | ₩65,715 | ₩67,503 | ₩65,407 | ₩67,503 | +2.72% | 4.6천 |
|---|
| 2026.01.14 | ₩67,302 | ₩67,797 | ₩66,494 | ₩66,494 | -1.20% | 4.5천 |
|---|
| 2026.01.13 | ₩66,756 | ₩66,956 | ₩66,391 | ₩66,391 | -0.55% | 4.8천 |
|---|
| 2026.01.12 | ₩68,578 | ₩68,578 | ₩67,129 | ₩68,061 | -0.75% | 3.9천 |
|---|
| 2026.01.09 | ₩70,494 | ₩70,494 | ₩69,159 | ₩69,292 | -1.70% | 5.5천 |
|---|
| 2026.01.08 | ₩69,185 | ₩70,179 | ₩69,185 | ₩70,048 | +1.25% | 1.3만 |
|---|
| 2026.01.07 | ₩70,734 | ₩70,808 | ₩68,304 | ₩69,043 | -2.39% | 4.8천 |
|---|
| 2026.01.06 | ₩70,627 | ₩72,196 | ₩70,574 | ₩70,665 | +0.05% | 8.5천 |
|---|
| 2026.01.05 | ₩68,104 | ₩69,866 | ₩68,104 | ₩69,069 | +1.42% | 3.3천 |
|---|
| 2026.01.02 | ₩66,069 | ₩68,674 | ₩66,069 | ₩68,173 | +3.18% | 1.3만 |
|---|
| 2025.12.31 | ₩67,036 | ₩67,036 | ₩66,774 | ₩66,817 | -0.33% | 1.1천 |
|---|
| 2025.12.30 | ₩67,957 | ₩67,957 | ₩67,156 | ₩67,188 | -1.13% | 3.2천 |
|---|
| 2025.12.29 | ₩66,689 | ₩67,423 | ₩66,291 | ₩66,291 | -0.60% | 4.2천 |
|---|
| 2025.12.26 | ₩66,275 | ₩67,427 | ₩66,275 | ₩67,427 | +1.74% | 4.6천 |
|---|
| 2025.12.24 | ₩66,248 | ₩66,742 | ₩66,141 | ₩66,515 | +0.40% | 8.4천 |
|---|
| 2025.12.23 | ₩65,914 | ₩66,675 | ₩65,796 | ₩65,938 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩66,849 | ₩66,889 | ₩65,698 | ₩65,914 | -1.40% | 8.3천 |
|---|
| 2025.12.19 | ₩67,824 | ₩68,998 | ₩67,330 | ₩67,356 | -0.69% | 45.5만 |
|---|
| 2025.12.18 | ₩66,742 | ₩67,864 | ₩66,742 | ₩67,498 | +1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩68,998 | ₩69,105 | ₩68,197 | ₩68,197 | -1.16% | 7.3천 |
|---|
| 2025.12.16 | ₩70,280 | ₩70,387 | ₩68,545 | ₩68,972 | -1.86% | 2천 |
|---|
| 2025.12.15 | ₩72,029 | ₩72,029 | ₩70,187 | ₩70,722 | -1.81% | 3.8천 |
|---|
| 2025.12.12 | ₩72,016 | ₩72,163 | ₩71,295 | ₩71,642 | -0.52% | 5.2천 |
|---|
| 2025.12.11 | ₩68,436 | ₩70,747 | ₩68,436 | ₩70,360 | +2.81% | 3.8천 |
|---|
| 2025.12.10 | ₩67,247 | ₩68,384 | ₩67,179 | ₩68,384 | +1.69% | 2.1천 |
|---|
| 2025.12.09 | ₩67,423 | ₩67,423 | ₩66,969 | ₩67,112 | -0.46% | 3천 |
|---|
| 2025.12.08 | ₩67,663 | ₩67,667 | ₩66,965 | ₩66,965 | -1.03% | 2.2천 |
|---|
| 2025.12.05 | ₩68,427 | ₩68,758 | ₩67,930 | ₩68,091 | -0.49% | 9.3천 |
|---|
| 2025.12.04 | ₩70,894 | ₩71,455 | ₩67,970 | ₩69,472 | -2.01% | 7.1천 |
|---|
| 2025.12.03 | ₩67,623 | ₩70,948 | ₩67,623 | ₩70,805 | +4.70% | 1.3만 |
|---|