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 | ₩57,972 | ₩60,321 | ₩57,932 | ₩58,644 | +1.16% | 6천 |
| 2026.10.08 | ₩57,719 | ₩57,719 | ₩56,938 | ₩57,092 | -1.09% | 4.7천 |
| 2026.10.07 | ₩57,906 | ₩59,080 | ₩57,719 | ₩58,066 | +0.28% | 3.6천 |
| 2026.10.06 | ₩58,052 | ₩58,218 | ₩58,052 | ₩58,099 | +0.08% | 2.5천 |
| 2026.10.05 | ₩57,719 | ₩58,522 | ₩56,918 | ₩58,522 | +1.39% | 1.2천 |
| 2026.10.02 | ₩56,412 | ₩57,855 | ₩56,411 | ₩57,855 | +2.56% | 3.9천 |
| 2026.10.01 | ₩57,065 | ₩57,065 | ₩56,224 | ₩56,587 | -0.84% | 1.2천 |
| 2026.09.30 | ₩56,718 | ₩57,692 | ₩56,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,082 |
| +0.64% |
| 1.7천 |
| 2026.09.29 | ₩58,585 | ₩58,585 | ₩57,999 | ₩58,323 | -0.45% | 1.8천 |
|---|
| 2026.09.28 | ₩59,053 | ₩59,053 | ₩58,413 | ₩58,865 | -0.32% | 4.5천 |
|---|
| 2026.09.25 | ₩58,359 | ₩59,414 | ₩58,359 | ₩59,175 | +1.40% | 3.6천 |
|---|
| 2026.09.24 | ₩57,986 | ₩58,794 | ₩57,986 | ₩58,794 | +1.39% | 1천 |
|---|
| 2026.09.23 | ₩57,612 | ₩58,133 | ₩57,519 | ₩57,988 | +0.65% | 3.8천 |
|---|
| 2026.09.22 | ₩59,294 | ₩59,294 | ₩58,470 | ₩58,470 | -1.39% | 1.3천 |
|---|
| 2026.09.21 | ₩59,121 | ₩59,294 | ₩58,654 | ₩59,291 | +0.29% | 3천 |
|---|
| 2026.09.18 | ₩59,180 | ₩59,500 | ₩58,786 | ₩59,500 | +0.54% | 3천 |
|---|
| 2026.09.17 | ₩59,347 | ₩59,534 | ₩59,255 | ₩59,255 | -0.16% | 1.1천 |
|---|
| 2026.09.16 | ₩59,787 | ₩59,921 | ₩59,202 | ₩59,202 | -0.98% | 4.2천 |
|---|
| 2026.09.15 | ₩59,440 | ₩59,581 | ₩59,200 | ₩59,379 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩58,760 | ₩61,255 | ₩58,760 | ₩60,521 | +3.00% | 3.3천 |
|---|
| 2026.09.11 | ₩60,988 | ₩61,162 | ₩59,387 | ₩59,921 | -1.75% | 8.4천 |
|---|
| 2026.09.10 | ₩63,417 | ₩63,417 | ₩61,656 | ₩61,656 | -2.78% | 1.9천 |
|---|
| 2026.09.09 | ₩64,992 | ₩64,992 | ₩60,028 | ₩62,553 | -3.75% | 5.6천 |
|---|
| 2026.09.08 | ₩62,830 | ₩64,170 | ₩62,450 | ₩64,170 | +2.13% | 1.7천 |
|---|
| 2026.09.04 | ₩64,191 | ₩64,191 | ₩63,624 | ₩63,632 | -0.87% | 5천 |
|---|
| 2026.09.03 | ₩65,259 | ₩65,259 | ₩64,405 | ₩64,532 | -1.11% | 1.5천 |
|---|
| 2026.09.02 | ₩64,432 | ₩64,485 | ₩64,131 | ₩64,353 | -0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩63,497 | ₩63,674 | ₩63,364 | ₩63,674 | +0.28% | 3천 |
|---|
| 2026.08.31 | ₩62,683 | ₩62,717 | ₩62,416 | ₩62,446 | -0.38% | 4.6천 |
|---|
| 2026.08.28 | ₩63,391 | ₩63,585 | ₩63,391 | ₩63,485 | +0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩64,005 | ₩64,037 | ₩63,551 | ₩63,659 | -0.54% | 3.3천 |
|---|
| 2026.08.26 | ₩64,111 | ₩65,619 | ₩64,111 | ₩64,877 | +1.19% | 1.9천 |
|---|
| 2026.08.25 | ₩64,294 | ₩64,365 | ₩64,125 | ₩64,125 | -0.26% | 1천 |
|---|
| 2026.08.24 | ₩63,284 | ₩64,545 | ₩63,284 | ₩64,545 | +1.99% | 3천 |
|---|
| 2026.08.21 | ₩63,070 | ₩63,484 | ₩62,790 | ₩63,271 | +0.32% | 5.1천 |
|---|
| 2026.08.20 | ₩62,577 | ₩63,524 | ₩62,155 | ₩62,155 | -0.67% | 9.4천 |
|---|
| 2026.08.19 | ₩63,965 | ₩64,238 | ₩62,697 | ₩62,779 | -1.85% | 3.1천 |
|---|
| 2026.08.18 | ₩64,231 | ₩64,686 | ₩64,058 | ₩64,058 | -0.27% | 3.7천 |
|---|
| 2026.08.17 | ₩64,632 | ₩64,685 | ₩63,604 | ₩64,058 | -0.89% | 9천 |
|---|
| 2026.08.14 | ₩65,419 | ₩65,940 | ₩65,419 | ₩65,834 | +0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩66,594 | ₩66,594 | ₩65,366 | ₩65,374 | -1.83% | 6천 |
|---|
| 2026.08.12 | ₩66,527 | ₩66,754 | ₩66,353 | ₩66,659 | +0.20% | 2.6천 |
|---|
| 2026.08.11 | ₩66,847 | ₩66,847 | ₩65,922 | ₩65,922 | -1.38% | 1.9천 |
|---|
| 2026.08.10 | ₩67,981 | ₩67,981 | ₩67,265 | ₩67,265 | -1.05% | 1.2천 |
|---|
| 2026.08.07 | ₩67,221 | ₩67,741 | ₩67,194 | ₩67,243 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩67,841 | ₩67,841 | ₩66,594 | ₩66,715 | -1.66% | 3.3천 |
|---|
| 2026.08.05 | ₩66,554 | ₩69,109 | ₩66,554 | ₩68,557 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩68,529 | ₩68,609 | ₩67,381 | ₩67,649 | -1.28% | 1.9만 |
|---|
| 2026.08.03 | ₩69,530 | ₩69,530 | ₩68,742 | ₩69,089 | -0.63% | 8천 |
|---|
| 2026.07.31 | ₩69,890 | ₩70,597 | ₩69,415 | ₩69,415 | -0.68% | 3.5천 |
|---|
| 2026.07.30 | ₩70,003 | ₩71,678 | ₩70,003 | ₩70,837 | +1.19% | 1.2만 |
|---|
| 2026.07.29 | ₩71,761 | ₩71,761 | ₩70,637 | ₩70,661 | -1.53% | 8.5천 |
|---|
| 2026.07.28 | ₩70,130 | ₩72,546 | ₩69,863 | ₩72,259 | +3.04% | 7.4천 |
|---|
| 2026.07.27 | ₩71,625 | ₩71,625 | ₩69,331 | ₩69,720 | -2.66% | 1.8만 |
|---|
| 2026.07.24 | ₩71,678 | ₩71,678 | ₩70,864 | ₩70,976 | -0.98% | 7.3천 |
|---|
| 2026.07.23 | ₩72,359 | ₩72,359 | ₩71,198 | ₩71,546 | -1.12% | 5.7천 |
|---|
| 2026.07.22 | ₩73,960 | ₩73,987 | ₩72,986 | ₩72,986 | -1.32% | 2.8천 |
|---|
| 2026.07.21 | ₩70,944 | ₩74,263 | ₩70,944 | ₩74,263 | +4.68% | 6.2천 |
|---|
| 2026.07.20 | ₩71,465 | ₩72,145 | ₩70,731 | ₩71,211 | -0.35% | 7.5천 |
|---|
| 2026.07.17 | ₩73,179 | ₩74,627 | ₩72,559 | ₩72,732 | -0.61% | 1.5만 |
|---|
| 2026.07.16 | ₩76,576 | ₩78,578 | ₩71,785 | ₩71,785 | -6.26% | 3.8만 |
|---|
| 2026.07.15 | ₩70,197 | ₩71,932 | ₩70,197 | ₩70,957 | +1.08% | 6.2천 |
|---|
| 2026.07.14 | ₩72,345 | ₩73,733 | ₩72,345 | ₩72,516 | +0.24% | 8.8천 |
|---|
| 2026.07.13 | ₩72,025 | ₩73,653 | ₩72,012 | ₩73,349 | +1.84% | 6.2천 |
|---|
| 2026.07.10 | ₩74,214 | ₩74,214 | ₩72,839 | ₩72,946 | -1.71% | 2.9만 |
|---|
| 2026.07.09 | ₩73,840 | ₩74,906 | ₩72,853 | ₩74,199 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩73,106 | ₩73,867 | ₩73,026 | ₩73,026 | -0.11% | 1.6만 |
|---|
| 2026.07.07 | ₩72,919 | ₩73,700 | ₩72,919 | ₩73,603 | +0.94% | 9.3천 |
|---|
| 2026.07.06 | ₩72,732 | ₩72,732 | ₩71,011 | ₩71,513 | -1.68% | 1.4만 |
|---|
| 2026.07.02 | ₩74,427 | ₩74,442 | ₩73,360 | ₩73,400 | -1.38% | 6.6천 |
|---|
| 2026.07.01 | ₩71,518 | ₩74,080 | ₩71,518 | ₩74,054 | +3.55% | 5.2천 |
|---|
| 2026.06.30 | ₩73,106 | ₩73,106 | ₩71,778 | ₩71,778 | -1.82% | 2.8천 |
|---|
| 2026.06.29 | ₩74,708 | ₩74,708 | ₩72,181 | ₩72,428 | -3.05% | 4.7천 |
|---|
| 2026.06.26 | ₩73,440 | ₩74,708 | ₩73,440 | ₩74,708 | +1.73% | 4.5천 |
|---|
| 2026.06.25 | ₩71,665 | ₩72,359 | ₩71,585 | ₩72,239 | +0.80% | 4.1천 |
|---|
| 2026.06.24 | ₩70,637 | ₩71,718 | ₩69,389 | ₩70,137 | -0.71% | 4.1천 |
|---|
| 2026.06.23 | ₩70,757 | ₩70,757 | ₩70,757 | ₩70,757 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩70,344 | ₩70,757 | ₩69,897 | ₩70,316 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩70,450 | ₩70,691 | ₩69,635 | ₩69,635 | -1.16% | 2.2천 |
|---|
| 2026.06.17 | ₩70,477 | ₩71,104 | ₩69,543 | ₩69,543 | -1.33% | 2.9천 |
|---|
| 2026.06.16 | ₩71,238 | ₩71,491 | ₩71,051 | ₩71,259 | +0.03% | 4.3천 |
|---|
| 2026.06.15 | ₩69,062 | ₩72,372 | ₩68,208 | ₩71,505 | +3.54% | 4만 |
|---|
| 2026.06.12 | ₩70,624 | ₩71,571 | ₩70,624 | ₩71,438 | +1.15% | 1.4만 |
|---|
| 2026.06.11 | ₩71,024 | ₩71,491 | ₩70,868 | ₩70,868 | -0.22% | 2천 |
|---|
| 2026.06.10 | ₩74,027 | ₩74,027 | ₩71,118 | ₩71,207 | -3.81% | 3.1천 |
|---|
| 2026.06.09 | ₩71,944 | ₩72,332 | ₩71,758 | ₩72,232 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩68,729 | ₩71,414 | ₩68,729 | ₩70,988 | +3.29% | 2.1천 |
|---|
| 2026.06.05 | ₩70,277 | ₩70,609 | ₩69,656 | ₩70,317 | +0.06% | 5.5천 |
|---|
| 2026.06.04 | ₩68,956 | ₩69,918 | ₩68,956 | ₩69,431 | +0.69% | 3천 |
|---|
| 2026.06.03 | ₩64,605 | ₩66,994 | ₩64,605 | ₩65,459 | +1.32% | 4.4천 |
|---|
| 2026.06.02 | ₩65,315 | ₩65,593 | ₩64,972 | ₩65,423 | +0.17% | 2.3천 |
|---|
| 2026.06.01 | ₩65,886 | ₩66,313 | ₩65,753 | ₩65,890 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩66,914 | ₩66,914 | ₩65,593 | ₩66,180 | -1.10% | 3.7천 |
|---|
| 2026.05.28 | ₩67,928 | ₩67,928 | ₩66,910 | ₩66,910 | -1.50% | 3.4천 |
|---|
| 2026.05.27 | ₩66,807 | ₩67,207 | ₩66,660 | ₩67,207 | +0.60% | 1.3천 |
|---|
| 2026.05.26 | ₩66,647 | ₩66,647 | ₩65,005 | ₩65,806 | -1.26% | 3.8천 |
|---|
| 2026.05.22 | ₩68,062 | ₩69,009 | ₩68,062 | ₩68,738 | +0.99% | 3.4천 |
|---|
| 2026.05.21 | ₩67,494 | ₩67,795 | ₩67,424 | ₩67,424 | -0.10% | 2.7천 |
|---|
| 2026.05.20 | ₩69,396 | ₩69,816 | ₩67,234 | ₩67,610 | -2.57% | 4.1천 |
|---|
| 2026.05.19 | ₩68,837 | ₩69,983 | ₩68,837 | ₩68,972 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩67,541 | ₩69,356 | ₩67,541 | ₩69,303 | +2.61% | 3.5천 |
|---|
| 2026.05.15 | ₩70,530 | ₩71,238 | ₩69,930 | ₩70,420 | -0.16% | 2.4천 |
|---|
| 2026.05.14 | ₩73,506 | ₩73,506 | ₩71,238 | ₩71,697 | -2.46% | 3.9천 |
|---|
| 2026.05.13 | ₩70,450 | ₩72,293 | ₩70,450 | ₩71,934 | +2.11% | 3.1천 |
|---|
| 2026.05.12 | ₩68,435 | ₩71,070 | ₩68,168 | ₩71,070 | +3.85% | 3.4천 |
|---|
| 2026.05.11 | ₩66,247 | ₩68,482 | ₩66,247 | ₩68,482 | +3.37% | 4.8천 |
|---|
| 2026.05.08 | ₩66,580 | ₩67,901 | ₩66,540 | ₩67,901 | +1.98% | 3.6천 |
|---|
| 2026.05.07 | ₩65,032 | ₩65,980 | ₩65,019 | ₩65,980 | +1.46% | 1.3천 |
|---|
| 2026.05.06 | ₩65,339 | ₩65,539 | ₩65,339 | ₩65,374 | +0.05% | 2.4천 |
|---|
| 2026.05.05 | ₩67,861 | ₩67,861 | ₩64,245 | ₩64,739 | -4.60% | 4.3천 |
|---|
| 2026.05.04 | ₩65,206 | ₩65,998 | ₩65,152 | ₩65,998 | +1.22% | 5.4천 |
|---|
| 2026.05.01 | ₩66,619 | ₩66,620 | ₩66,093 | ₩66,193 | -0.64% | 3.2천 |
|---|
| 2026.04.30 | ₩67,528 | ₩67,528 | ₩65,779 | ₩66,736 | -1.17% | 3.3천 |
|---|
| 2026.04.29 | ₩65,753 | ₩66,552 | ₩65,753 | ₩66,552 | +1.22% | 1.9천 |
|---|
| 2026.04.28 | ₩64,193 | ₩66,273 | ₩64,193 | ₩65,759 | +2.44% | 5.7천 |
|---|
| 2026.04.27 | ₩61,776 | ₩63,884 | ₩61,776 | ₩63,332 | +2.52% | 2.3천 |
|---|
| 2026.04.24 | ₩63,711 | ₩63,802 | ₩62,978 | ₩63,766 | +0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩64,872 | ₩64,872 | ₩63,591 | ₩63,663 | -1.86% | 1.9천 |
|---|
| 2026.04.22 | ₩63,375 | ₩64,031 | ₩63,057 | ₩63,435 | +0.09% | 1.1만 |
|---|
| 2026.04.21 | ₩63,244 | ₩63,971 | ₩61,749 | ₩62,009 | -1.95% | 1.5만 |
|---|
| 2026.04.20 | ₩57,212 | ₩57,212 | ₩56,584 | ₩57,153 | -0.10% | 2.2천 |
|---|
| 2026.04.17 | ₩56,785 | ₩57,702 | ₩56,779 | ₩57,702 | +1.61% | 4.5천 |
|---|
| 2026.04.16 | ₩55,426 | ₩56,157 | ₩55,426 | ₩56,124 | +1.26% | 1.9천 |
|---|
| 2026.04.15 | ₩55,076 | ₩55,709 | ₩55,011 | ₩55,709 | +1.15% | 2.3천 |
|---|
| 2026.04.14 | ₩55,625 | ₩56,558 | ₩55,624 | ₩55,684 | +0.11% | 4.4천 |
|---|
| 2026.04.13 | ₩52,314 | ₩55,306 | ₩52,287 | ₩55,306 | +5.72% | 9.3천 |
|---|
| 2026.04.10 | ₩54,890 | ₩55,277 | ₩54,169 | ₩54,190 | -1.27% | 1.2만 |
|---|
| 2026.04.09 | ₩54,066 | ₩54,740 | ₩54,066 | ₩54,740 | +1.25% | 1.9천 |
|---|
| 2026.04.08 | ₩55,604 | ₩55,604 | ₩54,435 | ₩54,559 | -1.88% | 4.5천 |
|---|
| 2026.04.07 | ₩54,383 | ₩55,584 | ₩53,515 | ₩54,731 | +0.64% | 8.1천 |
|---|
| 2026.04.06 | ₩48,765 | ₩49,565 | ₩48,765 | ₩49,330 | +1.16% | 6.8천 |
|---|
| 2026.04.02 | ₩48,310 | ₩48,898 | ₩48,244 | ₩48,636 | +0.67% | 1.6천 |
|---|
| 2026.04.01 | ₩47,603 | ₩47,978 | ₩47,603 | ₩47,978 | +0.79% | 2.9천 |
|---|
| 2026.03.31 | ₩45,895 | ₩47,256 | ₩45,895 | ₩47,233 | +2.92% | 4.6천 |
|---|
| 2026.03.30 | ₩44,881 | ₩45,553 | ₩44,440 | ₩45,553 | +1.50% | 1.3만 |
|---|
| 2026.03.27 | ₩46,501 | ₩46,501 | ₩44,760 | ₩45,109 | -2.99% | 7.2천 |
|---|
| 2026.03.26 | ₩48,043 | ₩48,043 | ₩47,071 | ₩47,115 | -1.93% | 2.1천 |
|---|
| 2026.03.25 | ₩47,390 | ₩47,761 | ₩47,390 | ₩47,761 | +0.78% | 2.2천 |
|---|
| 2026.03.24 | ₩47,937 | ₩48,177 | ₩47,937 | ₩48,047 | +0.23% | 2.3천 |
|---|
| 2026.03.23 | ₩49,258 | ₩49,258 | ₩47,470 | ₩47,470 | -3.63% | 6.5천 |
|---|
| 2026.03.20 | ₩50,241 | ₩50,799 | ₩49,004 | ₩49,004 | -2.46% | 23.7만 |
|---|
| 2026.03.19 | ₩51,346 | ₩51,346 | ₩50,313 | ₩50,313 | -2.01% | 3.7천 |
|---|
| 2026.03.18 | ₩51,406 | ₩51,567 | ₩50,846 | ₩51,003 | -0.78% | 2.5천 |
|---|
| 2026.03.17 | ₩51,727 | ₩52,027 | ₩51,700 | ₩51,707 | -0.04% | 4천 |
|---|
| 2026.03.16 | ₩51,373 | ₩51,700 | ₩51,373 | ₩51,447 | +0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩50,539 | ₩50,821 | ₩50,539 | ₩50,821 | +0.56% | 2.2천 |
|---|
| 2026.03.12 | ₩51,727 | ₩51,727 | ₩49,912 | ₩49,912 | -3.51% | 1.7천 |
|---|
| 2026.03.11 | ₩51,487 | ₩51,729 | ₩50,699 | ₩51,729 | +0.47% | 2천 |
|---|
| 2026.03.10 | ₩51,426 | ₩51,453 | ₩51,059 | ₩51,059 | -0.71% | 4.4천 |
|---|
| 2026.03.09 | ₩50,179 | ₩51,620 | ₩50,179 | ₩51,620 | +2.87% | 8.2천 |
|---|
| 2026.03.06 | ₩51,764 | ₩52,027 | ₩51,764 | ₩51,900 | +0.26% | 4천 |
|---|
| 2026.03.05 | ₩52,467 | ₩52,467 | ₩52,047 | ₩52,397 | -0.13% | 4.8천 |
|---|
| 2026.03.04 | ₩52,634 | ₩53,181 | ₩52,614 | ₩53,015 | +0.72% | 3.7천 |
|---|
| 2026.03.03 | ₩52,661 | ₩52,661 | ₩51,620 | ₩52,443 | -0.41% | 3천 |
|---|
| 2026.03.02 | ₩52,608 | ₩53,635 | ₩52,594 | ₩53,635 | +1.95% | 5.7천 |
|---|
| 2026.02.27 | ₩52,207 | ₩53,658 | ₩52,207 | ₩53,658 | +2.78% | 2.3천 |
|---|
| 2026.02.26 | ₩54,116 | ₩54,116 | ₩51,980 | ₩52,277 | -3.40% | 5.1천 |
|---|
| 2026.02.25 | ₩50,822 | ₩51,761 | ₩50,822 | ₩51,761 | +1.85% | 3.8천 |
|---|
| 2026.02.24 | ₩50,312 | ₩50,312 | ₩49,044 | ₩49,271 | -2.07% | 4.2천 |
|---|
| 2026.02.23 | ₩52,221 | ₩52,781 | ₩51,356 | ₩51,356 | -1.66% | 2.7천 |
|---|
| 2026.02.20 | ₩53,275 | ₩53,809 | ₩53,275 | ₩53,809 | +1.00% | 1.9만 |
|---|
| 2026.02.19 | ₩53,395 | ₩53,436 | ₩53,248 | ₩53,436 | +0.08% | 2.3천 |
|---|
| 2026.02.18 | ₩53,035 | ₩53,330 | ₩53,035 | ₩53,330 | +0.56% | 900 |
|---|
| 2026.02.17 | ₩53,582 | ₩54,396 | ₩53,475 | ₩53,535 | -0.09% | 5.3천 |
|---|
| 2026.02.13 | ₩53,949 | ₩54,447 | ₩52,838 | ₩54,447 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩51,193 | ₩52,761 | ₩51,193 | ₩52,618 | +2.78% | 6.7천 |
|---|
| 2026.02.11 | ₩50,225 | ₩51,433 | ₩49,892 | ₩51,433 | +2.40% | 6.5천 |
|---|
| 2026.02.10 | ₩51,121 | ₩51,160 | ₩50,256 | ₩50,256 | -1.69% | 3.3천 |
|---|
| 2026.02.09 | ₩50,699 | ₩51,460 | ₩50,379 | ₩50,379 | -0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩50,112 | ₩51,002 | ₩50,112 | ₩51,002 | +1.78% | 3.1천 |
|---|
| 2026.02.05 | ₩51,046 | ₩51,046 | ₩48,844 | ₩49,449 | -3.13% | 1.2만 |
|---|
| 2026.02.04 | ₩52,361 | ₩52,361 | ₩50,686 | ₩51,002 | -2.59% | 7.1천 |
|---|
| 2026.02.03 | ₩53,055 | ₩53,055 | ₩51,847 | ₩52,806 | -0.47% | 6.7천 |
|---|
| 2026.02.02 | ₩53,275 | ₩54,049 | ₩53,035 | ₩53,515 | +0.45% | 5.7천 |
|---|
| 2026.01.30 | ₩55,501 | ₩55,501 | ₩53,749 | ₩54,246 | -2.26% | 8.3천 |
|---|
| 2026.01.29 | ₩55,784 | ₩55,971 | ₩53,942 | ₩55,322 | -0.83% | 5.2천 |
|---|
| 2026.01.28 | ₩53,889 | ₩55,917 | ₩53,689 | ₩55,650 | +3.27% | 1.3만 |
|---|
| 2026.01.27 | ₩57,025 | ₩57,025 | ₩52,447 | ₩53,113 | -6.86% | 3.6만 |
|---|
| 2026.01.26 | ₩69,531 | ₩69,796 | ₩68,822 | ₩69,699 | +0.24% | 1.1만 |
|---|
| 2026.01.23 | ₩70,484 | ₩70,931 | ₩70,376 | ₩70,931 | +0.63% | 3.8천 |
|---|
| 2026.01.22 | ₩69,796 | ₩70,664 | ₩69,796 | ₩70,588 | +1.13% | 1만 |
|---|
| 2026.01.21 | ₩68,382 | ₩69,283 | ₩68,235 | ₩68,909 | +0.77% | 4.6천 |
|---|
| 2026.01.20 | ₩63,564 | ₩66,802 | ₩63,564 | ₩66,795 | +5.08% | 5.4천 |
|---|
| 2026.01.16 | ₩67,114 | ₩67,114 | ₩65,326 | ₩65,513 | -2.39% | 2.2만 |
|---|
| 2026.01.15 | ₩65,687 | ₩67,474 | ₩65,379 | ₩67,474 | +2.72% | 4.6천 |
|---|
| 2026.01.14 | ₩67,273 | ₩67,768 | ₩66,465 | ₩66,465 | -1.20% | 4.5천 |
|---|
| 2026.01.13 | ₩66,727 | ₩66,927 | ₩66,363 | ₩66,363 | -0.55% | 4.8천 |
|---|
| 2026.01.12 | ₩68,549 | ₩68,549 | ₩67,101 | ₩68,032 | -0.75% | 3.9천 |
|---|
| 2026.01.09 | ₩70,464 | ₩70,464 | ₩69,129 | ₩69,263 | -1.70% | 5.5천 |
|---|
| 2026.01.08 | ₩69,156 | ₩70,149 | ₩69,156 | ₩70,018 | +1.25% | 1.3만 |
|---|
| 2026.01.07 | ₩70,704 | ₩70,777 | ₩68,275 | ₩69,013 | -2.39% | 4.8천 |
|---|
| 2026.01.06 | ₩70,597 | ₩72,165 | ₩70,544 | ₩70,635 | +0.05% | 8.5천 |
|---|
| 2026.01.05 | ₩68,075 | ₩69,836 | ₩68,075 | ₩69,040 | +1.42% | 3.3천 |
|---|
| 2026.01.02 | ₩66,041 | ₩68,645 | ₩66,041 | ₩68,144 | +3.18% | 1.3만 |
|---|
| 2025.12.31 | ₩67,007 | ₩67,007 | ₩66,746 | ₩66,788 | -0.33% | 1.1천 |
|---|
| 2025.12.30 | ₩67,928 | ₩67,928 | ₩67,127 | ₩67,159 | -1.13% | 3.2천 |
|---|
| 2025.12.29 | ₩66,660 | ₩67,394 | ₩66,263 | ₩66,263 | -0.60% | 4.2천 |
|---|
| 2025.12.26 | ₩66,247 | ₩67,398 | ₩66,247 | ₩67,398 | +1.74% | 4.6천 |
|---|
| 2025.12.24 | ₩66,220 | ₩66,714 | ₩66,113 | ₩66,487 | +0.40% | 8.4천 |
|---|
| 2025.12.23 | ₩65,886 | ₩66,647 | ₩65,767 | ₩65,910 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩66,820 | ₩66,860 | ₩65,670 | ₩65,886 | -1.40% | 8.3천 |
|---|
| 2025.12.19 | ₩67,795 | ₩68,969 | ₩67,301 | ₩67,328 | -0.69% | 45.5만 |
|---|
| 2025.12.18 | ₩66,714 | ₩67,835 | ₩66,714 | ₩67,469 | +1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩68,969 | ₩69,076 | ₩68,168 | ₩68,168 | -1.16% | 7.3천 |
|---|
| 2025.12.16 | ₩70,250 | ₩70,357 | ₩68,515 | ₩68,942 | -1.86% | 2천 |
|---|
| 2025.12.15 | ₩71,998 | ₩71,998 | ₩70,157 | ₩70,692 | -1.81% | 3.8천 |
|---|
| 2025.12.12 | ₩71,985 | ₩72,132 | ₩71,264 | ₩71,611 | -0.52% | 5.2천 |
|---|
| 2025.12.11 | ₩68,407 | ₩70,717 | ₩68,407 | ₩70,330 | +2.81% | 3.8천 |
|---|
| 2025.12.10 | ₩67,218 | ₩68,355 | ₩67,150 | ₩68,355 | +1.69% | 2.1천 |
|---|
| 2025.12.09 | ₩67,394 | ₩67,394 | ₩66,941 | ₩67,083 | -0.46% | 3천 |
|---|
| 2025.12.08 | ₩67,634 | ₩67,638 | ₩66,937 | ₩66,937 | -1.03% | 2.2천 |
|---|
| 2025.12.05 | ₩68,398 | ₩68,729 | ₩67,901 | ₩68,062 | -0.49% | 9.3천 |
|---|
| 2025.12.04 | ₩70,864 | ₩71,425 | ₩67,941 | ₩69,443 | -2.01% | 7.1천 |
|---|
| 2025.12.03 | ₩67,594 | ₩70,917 | ₩67,594 | ₩70,775 | +4.70% | 1.3만 |
|---|