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 | ₩57,971 | ₩60,319 | ₩57,931 | ₩58,642 | +1.16% | 6천 |
| 2026.10.08 | ₩57,717 | ₩57,717 | ₩56,936 | ₩57,090 | -1.09% | 4.7천 |
| 2026.10.07 | ₩57,904 | ₩59,078 | ₩57,717 | ₩58,064 | +0.28% | 3.6천 |
| 2026.10.06 | ₩58,051 | ₩58,216 | ₩58,051 | ₩58,097 | +0.08% | 2.5천 |
| 2026.10.05 | ₩57,717 | ₩58,520 | ₩56,916 | ₩58,520 | +1.39% | 1.2천 |
| 2026.10.02 | ₩56,411 | ₩57,853 | ₩56,409 | ₩57,853 | +2.56% | 3.9천 |
| 2026.10.01 | ₩57,063 | ₩57,063 | ₩56,222 | ₩56,585 | -0.84% | 1.2천 |
| 2026.09.30 | ₩56,716 | ₩57,690 | ₩56,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,081 |
| +0.64% |
| 1.7천 |
| 2026.09.29 | ₩58,583 | ₩58,583 | ₩57,997 | ₩58,322 | -0.45% | 1.8천 |
|---|
| 2026.09.28 | ₩59,052 | ₩59,052 | ₩58,411 | ₩58,863 | -0.32% | 4.5천 |
|---|
| 2026.09.25 | ₩58,358 | ₩59,412 | ₩58,358 | ₩59,173 | +1.40% | 3.6천 |
|---|
| 2026.09.24 | ₩57,984 | ₩58,793 | ₩57,984 | ₩58,793 | +1.39% | 1천 |
|---|
| 2026.09.23 | ₩57,610 | ₩58,131 | ₩57,517 | ₩57,987 | +0.65% | 3.8천 |
|---|
| 2026.09.22 | ₩59,292 | ₩59,292 | ₩58,468 | ₩58,468 | -1.39% | 1.3천 |
|---|
| 2026.09.21 | ₩59,120 | ₩59,292 | ₩58,653 | ₩59,289 | +0.29% | 3천 |
|---|
| 2026.09.18 | ₩59,178 | ₩59,499 | ₩58,785 | ₩59,499 | +0.54% | 3천 |
|---|
| 2026.09.17 | ₩59,345 | ₩59,532 | ₩59,253 | ₩59,253 | -0.16% | 1.1천 |
|---|
| 2026.09.16 | ₩59,786 | ₩59,919 | ₩59,200 | ₩59,200 | -0.98% | 4.2천 |
|---|
| 2026.09.15 | ₩59,439 | ₩59,579 | ₩59,198 | ₩59,377 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩58,758 | ₩61,254 | ₩58,758 | ₩60,520 | +3.00% | 3.3천 |
|---|
| 2026.09.11 | ₩60,987 | ₩61,160 | ₩59,385 | ₩59,919 | -1.75% | 8.4천 |
|---|
| 2026.09.10 | ₩63,415 | ₩63,415 | ₩61,654 | ₩61,654 | -2.78% | 1.9천 |
|---|
| 2026.09.09 | ₩64,990 | ₩64,990 | ₩60,026 | ₩62,551 | -3.75% | 5.6천 |
|---|
| 2026.09.08 | ₩62,828 | ₩64,168 | ₩62,448 | ₩64,168 | +2.13% | 1.7천 |
|---|
| 2026.09.04 | ₩64,189 | ₩64,189 | ₩63,622 | ₩63,630 | -0.87% | 5천 |
|---|
| 2026.09.03 | ₩65,257 | ₩65,257 | ₩64,403 | ₩64,530 | -1.11% | 1.5천 |
|---|
| 2026.09.02 | ₩64,430 | ₩64,483 | ₩64,129 | ₩64,351 | -0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩63,496 | ₩63,672 | ₩63,362 | ₩63,672 | +0.28% | 3천 |
|---|
| 2026.08.31 | ₩62,681 | ₩62,715 | ₩62,415 | ₩62,444 | -0.38% | 4.6천 |
|---|
| 2026.08.28 | ₩63,389 | ₩63,584 | ₩63,389 | ₩63,483 | +0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩64,003 | ₩64,035 | ₩63,549 | ₩63,657 | -0.54% | 3.3천 |
|---|
| 2026.08.26 | ₩64,109 | ₩65,617 | ₩64,109 | ₩64,875 | +1.19% | 1.9천 |
|---|
| 2026.08.25 | ₩64,292 | ₩64,363 | ₩64,123 | ₩64,123 | -0.26% | 1천 |
|---|
| 2026.08.24 | ₩63,282 | ₩64,543 | ₩63,282 | ₩64,543 | +1.99% | 3천 |
|---|
| 2026.08.21 | ₩63,068 | ₩63,482 | ₩62,788 | ₩63,269 | +0.32% | 5.1천 |
|---|
| 2026.08.20 | ₩62,575 | ₩63,522 | ₩62,153 | ₩62,153 | -0.67% | 9.4천 |
|---|
| 2026.08.19 | ₩63,963 | ₩64,236 | ₩62,695 | ₩62,778 | -1.85% | 3.1천 |
|---|
| 2026.08.18 | ₩64,229 | ₩64,685 | ₩64,056 | ₩64,056 | -0.27% | 3.7천 |
|---|
| 2026.08.17 | ₩64,630 | ₩64,683 | ₩63,602 | ₩64,056 | -0.89% | 9천 |
|---|
| 2026.08.14 | ₩65,417 | ₩65,938 | ₩65,417 | ₩65,832 | +0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩66,592 | ₩66,592 | ₩65,364 | ₩65,372 | -1.83% | 6천 |
|---|
| 2026.08.12 | ₩66,525 | ₩66,752 | ₩66,351 | ₩66,657 | +0.20% | 2.6천 |
|---|
| 2026.08.11 | ₩66,845 | ₩66,845 | ₩65,920 | ₩65,920 | -1.38% | 1.9천 |
|---|
| 2026.08.10 | ₩67,979 | ₩67,979 | ₩67,263 | ₩67,263 | -1.05% | 1.2천 |
|---|
| 2026.08.07 | ₩67,219 | ₩67,739 | ₩67,192 | ₩67,241 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩67,839 | ₩67,839 | ₩66,592 | ₩66,713 | -1.66% | 3.3천 |
|---|
| 2026.08.05 | ₩66,552 | ₩69,107 | ₩66,552 | ₩68,555 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩68,527 | ₩68,607 | ₩67,379 | ₩67,647 | -1.28% | 1.9만 |
|---|
| 2026.08.03 | ₩69,527 | ₩69,527 | ₩68,740 | ₩69,087 | -0.63% | 8천 |
|---|
| 2026.07.31 | ₩69,888 | ₩70,595 | ₩69,413 | ₩69,413 | -0.68% | 3.5천 |
|---|
| 2026.07.30 | ₩70,001 | ₩71,676 | ₩70,001 | ₩70,835 | +1.19% | 1.2만 |
|---|
| 2026.07.29 | ₩71,759 | ₩71,759 | ₩70,635 | ₩70,659 | -1.53% | 8.5천 |
|---|
| 2026.07.28 | ₩70,128 | ₩72,543 | ₩69,861 | ₩72,257 | +3.04% | 7.4천 |
|---|
| 2026.07.27 | ₩71,623 | ₩71,623 | ₩69,329 | ₩69,718 | -2.66% | 1.8만 |
|---|
| 2026.07.24 | ₩71,676 | ₩71,676 | ₩70,862 | ₩70,974 | -0.98% | 7.3천 |
|---|
| 2026.07.23 | ₩72,357 | ₩72,357 | ₩71,196 | ₩71,544 | -1.12% | 5.7천 |
|---|
| 2026.07.22 | ₩73,958 | ₩73,985 | ₩72,984 | ₩72,984 | -1.32% | 2.8천 |
|---|
| 2026.07.21 | ₩70,942 | ₩74,261 | ₩70,942 | ₩74,261 | +4.68% | 6.2천 |
|---|
| 2026.07.20 | ₩71,462 | ₩72,143 | ₩70,729 | ₩71,209 | -0.35% | 7.5천 |
|---|
| 2026.07.17 | ₩73,177 | ₩74,625 | ₩72,557 | ₩72,730 | -0.61% | 1.5만 |
|---|
| 2026.07.16 | ₩76,574 | ₩78,575 | ₩71,783 | ₩71,783 | -6.26% | 3.8만 |
|---|
| 2026.07.15 | ₩70,195 | ₩71,930 | ₩70,195 | ₩70,955 | +1.08% | 6.2천 |
|---|
| 2026.07.14 | ₩72,343 | ₩73,731 | ₩72,343 | ₩72,514 | +0.24% | 8.8천 |
|---|
| 2026.07.13 | ₩72,023 | ₩73,651 | ₩72,010 | ₩73,347 | +1.84% | 6.2천 |
|---|
| 2026.07.10 | ₩74,212 | ₩74,212 | ₩72,837 | ₩72,944 | -1.71% | 2.9만 |
|---|
| 2026.07.09 | ₩73,838 | ₩74,904 | ₩72,850 | ₩74,197 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩73,104 | ₩73,865 | ₩73,024 | ₩73,024 | -0.11% | 1.6만 |
|---|
| 2026.07.07 | ₩72,917 | ₩73,698 | ₩72,917 | ₩73,600 | +0.94% | 9.3천 |
|---|
| 2026.07.06 | ₩72,730 | ₩72,730 | ₩71,009 | ₩71,511 | -1.68% | 1.4만 |
|---|
| 2026.07.02 | ₩74,425 | ₩74,440 | ₩73,357 | ₩73,398 | -1.38% | 6.6천 |
|---|
| 2026.07.01 | ₩71,516 | ₩74,078 | ₩71,516 | ₩74,051 | +3.55% | 5.2천 |
|---|
| 2026.06.30 | ₩73,104 | ₩73,104 | ₩71,776 | ₩71,776 | -1.82% | 2.8천 |
|---|
| 2026.06.29 | ₩74,705 | ₩74,705 | ₩72,179 | ₩72,426 | -3.05% | 4.7천 |
|---|
| 2026.06.26 | ₩73,438 | ₩74,705 | ₩73,438 | ₩74,705 | +1.73% | 4.5천 |
|---|
| 2026.06.25 | ₩71,663 | ₩72,357 | ₩71,583 | ₩72,236 | +0.80% | 4.1천 |
|---|
| 2026.06.24 | ₩70,635 | ₩71,716 | ₩69,387 | ₩70,135 | -0.71% | 4.1천 |
|---|
| 2026.06.23 | ₩70,755 | ₩70,755 | ₩70,755 | ₩70,755 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩70,341 | ₩70,755 | ₩69,894 | ₩70,313 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩70,448 | ₩70,688 | ₩69,633 | ₩69,633 | -1.16% | 2.2천 |
|---|
| 2026.06.17 | ₩70,475 | ₩71,102 | ₩69,541 | ₩69,541 | -1.33% | 2.9천 |
|---|
| 2026.06.16 | ₩71,236 | ₩71,489 | ₩71,049 | ₩71,257 | +0.03% | 4.3천 |
|---|
| 2026.06.15 | ₩69,060 | ₩72,370 | ₩68,206 | ₩71,503 | +3.54% | 4만 |
|---|
| 2026.06.12 | ₩70,622 | ₩71,569 | ₩70,622 | ₩71,436 | +1.15% | 1.4만 |
|---|
| 2026.06.11 | ₩71,022 | ₩71,489 | ₩70,866 | ₩70,866 | -0.22% | 2천 |
|---|
| 2026.06.10 | ₩74,025 | ₩74,025 | ₩71,116 | ₩71,205 | -3.81% | 3.1천 |
|---|
| 2026.06.09 | ₩71,942 | ₩72,330 | ₩71,756 | ₩72,230 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩68,727 | ₩71,412 | ₩68,727 | ₩70,986 | +3.29% | 2.1천 |
|---|
| 2026.06.05 | ₩70,275 | ₩70,607 | ₩69,654 | ₩70,315 | +0.06% | 5.5천 |
|---|
| 2026.06.04 | ₩68,954 | ₩69,916 | ₩68,954 | ₩69,429 | +0.69% | 3천 |
|---|
| 2026.06.03 | ₩64,603 | ₩66,992 | ₩64,603 | ₩65,457 | +1.32% | 4.4천 |
|---|
| 2026.06.02 | ₩65,313 | ₩65,591 | ₩64,970 | ₩65,421 | +0.17% | 2.3천 |
|---|
| 2026.06.01 | ₩65,884 | ₩66,311 | ₩65,751 | ₩65,888 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩66,912 | ₩66,912 | ₩65,591 | ₩66,178 | -1.10% | 3.7천 |
|---|
| 2026.05.28 | ₩67,926 | ₩67,926 | ₩66,908 | ₩66,908 | -1.50% | 3.4천 |
|---|
| 2026.05.27 | ₩66,805 | ₩67,205 | ₩66,658 | ₩67,205 | +0.60% | 1.3천 |
|---|
| 2026.05.26 | ₩66,645 | ₩66,645 | ₩65,003 | ₩65,804 | -1.26% | 3.8천 |
|---|
| 2026.05.22 | ₩68,060 | ₩69,007 | ₩68,060 | ₩68,736 | +0.99% | 3.4천 |
|---|
| 2026.05.21 | ₩67,492 | ₩67,793 | ₩67,422 | ₩67,422 | -0.10% | 2.7천 |
|---|
| 2026.05.20 | ₩69,394 | ₩69,814 | ₩67,232 | ₩67,608 | -2.57% | 4.1천 |
|---|
| 2026.05.19 | ₩68,835 | ₩69,981 | ₩68,835 | ₩68,970 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩67,539 | ₩69,354 | ₩67,539 | ₩69,301 | +2.61% | 3.5천 |
|---|
| 2026.05.15 | ₩70,528 | ₩71,236 | ₩69,928 | ₩70,418 | -0.16% | 2.4천 |
|---|
| 2026.05.14 | ₩73,504 | ₩73,504 | ₩71,236 | ₩71,695 | -2.46% | 3.9천 |
|---|
| 2026.05.13 | ₩70,448 | ₩72,291 | ₩70,448 | ₩71,932 | +2.11% | 3.1천 |
|---|
| 2026.05.12 | ₩68,433 | ₩71,067 | ₩68,166 | ₩71,067 | +3.85% | 3.4천 |
|---|
| 2026.05.11 | ₩66,245 | ₩68,480 | ₩66,245 | ₩68,480 | +3.37% | 4.8천 |
|---|
| 2026.05.08 | ₩66,578 | ₩67,899 | ₩66,538 | ₩67,899 | +1.98% | 3.6천 |
|---|
| 2026.05.07 | ₩65,030 | ₩65,978 | ₩65,017 | ₩65,978 | +1.46% | 1.3천 |
|---|
| 2026.05.06 | ₩65,337 | ₩65,537 | ₩65,337 | ₩65,372 | +0.05% | 2.4천 |
|---|
| 2026.05.05 | ₩67,859 | ₩67,859 | ₩64,243 | ₩64,737 | -4.60% | 4.3천 |
|---|
| 2026.05.04 | ₩65,204 | ₩65,996 | ₩65,150 | ₩65,996 | +1.22% | 5.4천 |
|---|
| 2026.05.01 | ₩66,617 | ₩66,618 | ₩66,091 | ₩66,191 | -0.64% | 3.2천 |
|---|
| 2026.04.30 | ₩67,526 | ₩67,526 | ₩65,778 | ₩66,734 | -1.17% | 3.3천 |
|---|
| 2026.04.29 | ₩65,751 | ₩66,550 | ₩65,751 | ₩66,550 | +1.22% | 1.9천 |
|---|
| 2026.04.28 | ₩64,191 | ₩66,271 | ₩64,191 | ₩65,757 | +2.44% | 5.7천 |
|---|
| 2026.04.27 | ₩61,774 | ₩63,883 | ₩61,774 | ₩63,330 | +2.52% | 2.3천 |
|---|
| 2026.04.24 | ₩63,709 | ₩63,800 | ₩62,976 | ₩63,764 | +0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩64,870 | ₩64,870 | ₩63,589 | ₩63,661 | -1.86% | 1.9천 |
|---|
| 2026.04.22 | ₩63,373 | ₩64,029 | ₩63,055 | ₩63,433 | +0.09% | 1.1만 |
|---|
| 2026.04.21 | ₩63,242 | ₩63,969 | ₩61,747 | ₩62,008 | -1.95% | 1.5만 |
|---|
| 2026.04.20 | ₩57,210 | ₩57,210 | ₩56,583 | ₩57,151 | -0.10% | 2.2천 |
|---|
| 2026.04.17 | ₩56,783 | ₩57,700 | ₩56,778 | ₩57,700 | +1.61% | 4.5천 |
|---|
| 2026.04.16 | ₩55,424 | ₩56,156 | ₩55,424 | ₩56,122 | +1.26% | 1.9천 |
|---|
| 2026.04.15 | ₩55,075 | ₩55,707 | ₩55,009 | ₩55,707 | +1.15% | 2.3천 |
|---|
| 2026.04.14 | ₩55,623 | ₩56,556 | ₩55,622 | ₩55,682 | +0.11% | 4.4천 |
|---|
| 2026.04.13 | ₩52,312 | ₩55,304 | ₩52,286 | ₩55,304 | +5.72% | 9.3천 |
|---|
| 2026.04.10 | ₩54,888 | ₩55,275 | ₩54,167 | ₩54,189 | -1.27% | 1.2만 |
|---|
| 2026.04.09 | ₩54,065 | ₩54,739 | ₩54,065 | ₩54,739 | +1.25% | 1.9천 |
|---|
| 2026.04.08 | ₩55,602 | ₩55,602 | ₩54,433 | ₩54,557 | -1.88% | 4.5천 |
|---|
| 2026.04.07 | ₩54,381 | ₩55,582 | ₩53,513 | ₩54,729 | +0.64% | 8.1천 |
|---|
| 2026.04.06 | ₩48,764 | ₩49,563 | ₩48,764 | ₩49,328 | +1.16% | 6.8천 |
|---|
| 2026.04.02 | ₩48,309 | ₩48,896 | ₩48,242 | ₩48,635 | +0.67% | 1.6천 |
|---|
| 2026.04.01 | ₩47,602 | ₩47,977 | ₩47,602 | ₩47,977 | +0.79% | 2.9천 |
|---|
| 2026.03.31 | ₩45,893 | ₩47,255 | ₩45,893 | ₩47,232 | +2.92% | 4.6천 |
|---|
| 2026.03.30 | ₩44,879 | ₩45,552 | ₩44,439 | ₩45,552 | +1.50% | 1.3만 |
|---|
| 2026.03.27 | ₩46,499 | ₩46,499 | ₩44,759 | ₩45,107 | -2.99% | 7.2천 |
|---|
| 2026.03.26 | ₩48,042 | ₩48,042 | ₩47,069 | ₩47,113 | -1.93% | 2.1천 |
|---|
| 2026.03.25 | ₩47,388 | ₩47,759 | ₩47,388 | ₩47,759 | +0.78% | 2.2천 |
|---|
| 2026.03.24 | ₩47,935 | ₩48,175 | ₩47,935 | ₩48,046 | +0.23% | 2.3천 |
|---|
| 2026.03.23 | ₩49,256 | ₩49,256 | ₩47,468 | ₩47,468 | -3.63% | 6.5천 |
|---|
| 2026.03.20 | ₩50,240 | ₩50,798 | ₩49,003 | ₩49,003 | -2.46% | 23.7만 |
|---|
| 2026.03.19 | ₩51,345 | ₩51,345 | ₩50,312 | ₩50,312 | -2.01% | 3.7천 |
|---|
| 2026.03.18 | ₩51,405 | ₩51,565 | ₩50,844 | ₩51,002 | -0.78% | 2.5천 |
|---|
| 2026.03.17 | ₩51,725 | ₩52,025 | ₩51,699 | ₩51,705 | -0.04% | 4천 |
|---|
| 2026.03.16 | ₩51,372 | ₩51,699 | ₩51,372 | ₩51,445 | +0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩50,538 | ₩50,819 | ₩50,538 | ₩50,819 | +0.56% | 2.2천 |
|---|
| 2026.03.12 | ₩51,725 | ₩51,725 | ₩49,910 | ₩49,910 | -3.51% | 1.7천 |
|---|
| 2026.03.11 | ₩51,485 | ₩51,728 | ₩50,698 | ₩51,728 | +0.47% | 2천 |
|---|
| 2026.03.10 | ₩51,425 | ₩51,452 | ₩51,058 | ₩51,058 | -0.71% | 4.4천 |
|---|
| 2026.03.09 | ₩50,177 | ₩51,618 | ₩50,177 | ₩51,618 | +2.87% | 8.2천 |
|---|
| 2026.03.06 | ₩51,763 | ₩52,025 | ₩51,763 | ₩51,899 | +0.26% | 4천 |
|---|
| 2026.03.05 | ₩52,466 | ₩52,466 | ₩52,046 | ₩52,395 | -0.13% | 4.8천 |
|---|
| 2026.03.04 | ₩52,633 | ₩53,180 | ₩52,613 | ₩53,013 | +0.72% | 3.7천 |
|---|
| 2026.03.03 | ₩52,659 | ₩52,659 | ₩51,618 | ₩52,442 | -0.41% | 3천 |
|---|
| 2026.03.02 | ₩52,606 | ₩53,634 | ₩52,593 | ₩53,634 | +1.95% | 5.7천 |
|---|
| 2026.02.27 | ₩52,206 | ₩53,656 | ₩52,206 | ₩53,656 | +2.78% | 2.3천 |
|---|
| 2026.02.26 | ₩54,114 | ₩54,114 | ₩51,979 | ₩52,275 | -3.40% | 5.1천 |
|---|
| 2026.02.25 | ₩50,820 | ₩51,760 | ₩50,820 | ₩51,760 | +1.85% | 3.8천 |
|---|
| 2026.02.24 | ₩50,311 | ₩50,311 | ₩49,043 | ₩49,270 | -2.07% | 4.2천 |
|---|
| 2026.02.23 | ₩52,219 | ₩52,779 | ₩51,354 | ₩51,354 | -1.66% | 2.7천 |
|---|
| 2026.02.20 | ₩53,273 | ₩53,807 | ₩53,273 | ₩53,807 | +1.00% | 1.9만 |
|---|
| 2026.02.19 | ₩53,393 | ₩53,435 | ₩53,247 | ₩53,435 | +0.08% | 2.3천 |
|---|
| 2026.02.18 | ₩53,033 | ₩53,328 | ₩53,033 | ₩53,328 | +0.56% | 900 |
|---|
| 2026.02.17 | ₩53,580 | ₩54,394 | ₩53,473 | ₩53,533 | -0.09% | 5.3천 |
|---|
| 2026.02.13 | ₩53,947 | ₩54,445 | ₩52,837 | ₩54,445 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩51,191 | ₩52,759 | ₩51,191 | ₩52,617 | +2.78% | 6.7천 |
|---|
| 2026.02.11 | ₩50,224 | ₩51,432 | ₩49,890 | ₩51,432 | +2.40% | 6.5천 |
|---|
| 2026.02.10 | ₩51,119 | ₩51,158 | ₩50,255 | ₩50,255 | -1.69% | 3.3천 |
|---|
| 2026.02.09 | ₩50,698 | ₩51,458 | ₩50,377 | ₩50,377 | -0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩50,110 | ₩51,001 | ₩50,110 | ₩51,001 | +1.78% | 3.1천 |
|---|
| 2026.02.05 | ₩51,045 | ₩51,045 | ₩48,843 | ₩49,447 | -3.13% | 1.2만 |
|---|
| 2026.02.04 | ₩52,359 | ₩52,359 | ₩50,684 | ₩51,001 | -2.59% | 7.1천 |
|---|
| 2026.02.03 | ₩53,053 | ₩53,053 | ₩51,845 | ₩52,805 | -0.47% | 6.7천 |
|---|
| 2026.02.02 | ₩53,273 | ₩54,047 | ₩53,033 | ₩53,513 | +0.45% | 5.7천 |
|---|
| 2026.01.30 | ₩55,499 | ₩55,499 | ₩53,747 | ₩54,245 | -2.26% | 8.3천 |
|---|
| 2026.01.29 | ₩55,782 | ₩55,969 | ₩53,940 | ₩55,320 | -0.83% | 5.2천 |
|---|
| 2026.01.28 | ₩53,887 | ₩55,916 | ₩53,687 | ₩55,649 | +3.27% | 1.3만 |
|---|
| 2026.01.27 | ₩57,023 | ₩57,023 | ₩52,446 | ₩53,112 | -6.86% | 3.6만 |
|---|
| 2026.01.26 | ₩69,529 | ₩69,794 | ₩68,820 | ₩69,697 | +0.24% | 1.1만 |
|---|
| 2026.01.23 | ₩70,482 | ₩70,929 | ₩70,374 | ₩70,929 | +0.63% | 3.8천 |
|---|
| 2026.01.22 | ₩69,794 | ₩70,662 | ₩69,794 | ₩70,586 | +1.13% | 1만 |
|---|
| 2026.01.21 | ₩68,380 | ₩69,281 | ₩68,233 | ₩68,907 | +0.77% | 4.6천 |
|---|
| 2026.01.20 | ₩63,562 | ₩66,800 | ₩63,562 | ₩66,793 | +5.08% | 5.4천 |
|---|
| 2026.01.16 | ₩67,112 | ₩67,112 | ₩65,324 | ₩65,511 | -2.39% | 2.2만 |
|---|
| 2026.01.15 | ₩65,685 | ₩67,472 | ₩65,377 | ₩67,472 | +2.72% | 4.6천 |
|---|
| 2026.01.14 | ₩67,271 | ₩67,766 | ₩66,463 | ₩66,463 | -1.20% | 4.5천 |
|---|
| 2026.01.13 | ₩66,725 | ₩66,925 | ₩66,361 | ₩66,361 | -0.55% | 4.8천 |
|---|
| 2026.01.12 | ₩68,547 | ₩68,547 | ₩67,099 | ₩68,030 | -0.75% | 3.9천 |
|---|
| 2026.01.09 | ₩70,462 | ₩70,462 | ₩69,127 | ₩69,261 | -1.70% | 5.5천 |
|---|
| 2026.01.08 | ₩69,154 | ₩70,147 | ₩69,154 | ₩70,016 | +1.25% | 1.3만 |
|---|
| 2026.01.07 | ₩70,702 | ₩70,775 | ₩68,273 | ₩69,011 | -2.39% | 4.8천 |
|---|
| 2026.01.06 | ₩70,595 | ₩72,163 | ₩70,542 | ₩70,632 | +0.05% | 8.5천 |
|---|
| 2026.01.05 | ₩68,073 | ₩69,834 | ₩68,073 | ₩69,038 | +1.42% | 3.3천 |
|---|
| 2026.01.02 | ₩66,039 | ₩68,643 | ₩66,039 | ₩68,142 | +3.18% | 1.3만 |
|---|
| 2025.12.31 | ₩67,005 | ₩67,005 | ₩66,744 | ₩66,786 | -0.33% | 1.1천 |
|---|
| 2025.12.30 | ₩67,926 | ₩67,926 | ₩67,125 | ₩67,157 | -1.13% | 3.2천 |
|---|
| 2025.12.29 | ₩66,658 | ₩67,392 | ₩66,261 | ₩66,261 | -0.60% | 4.2천 |
|---|
| 2025.12.26 | ₩66,245 | ₩67,396 | ₩66,245 | ₩67,396 | +1.74% | 4.6천 |
|---|
| 2025.12.24 | ₩66,218 | ₩66,712 | ₩66,111 | ₩66,485 | +0.40% | 8.4천 |
|---|
| 2025.12.23 | ₩65,884 | ₩66,645 | ₩65,765 | ₩65,908 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩66,818 | ₩66,858 | ₩65,668 | ₩65,884 | -1.40% | 8.3천 |
|---|
| 2025.12.19 | ₩67,793 | ₩68,967 | ₩67,299 | ₩67,326 | -0.69% | 45.5만 |
|---|
| 2025.12.18 | ₩66,712 | ₩67,833 | ₩66,712 | ₩67,467 | +1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩68,967 | ₩69,074 | ₩68,166 | ₩68,166 | -1.16% | 7.3천 |
|---|
| 2025.12.16 | ₩70,248 | ₩70,355 | ₩68,513 | ₩68,940 | -1.86% | 2천 |
|---|
| 2025.12.15 | ₩71,996 | ₩71,996 | ₩70,155 | ₩70,690 | -1.81% | 3.8천 |
|---|
| 2025.12.12 | ₩71,983 | ₩72,130 | ₩71,262 | ₩71,609 | -0.52% | 5.2천 |
|---|
| 2025.12.11 | ₩68,405 | ₩70,715 | ₩68,405 | ₩70,328 | +2.81% | 3.8천 |
|---|
| 2025.12.10 | ₩67,216 | ₩68,353 | ₩67,148 | ₩68,353 | +1.69% | 2.1천 |
|---|
| 2025.12.09 | ₩67,392 | ₩67,392 | ₩66,939 | ₩67,081 | -0.46% | 3천 |
|---|
| 2025.12.08 | ₩67,632 | ₩67,636 | ₩66,935 | ₩66,935 | -1.03% | 2.2천 |
|---|
| 2025.12.05 | ₩68,396 | ₩68,727 | ₩67,899 | ₩68,060 | -0.49% | 9.3천 |
|---|
| 2025.12.04 | ₩70,862 | ₩71,422 | ₩67,939 | ₩69,441 | -2.01% | 7.1천 |
|---|
| 2025.12.03 | ₩67,592 | ₩70,915 | ₩67,592 | ₩70,773 | +4.70% | 1.3만 |
|---|