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 | ₩57,935 | ₩60,282 | ₩57,895 | ₩58,606 | +1.16% | 6천 |
| 2026.10.08 | ₩57,682 | ₩57,682 | ₩56,901 | ₩57,055 | -1.09% | 4.7천 |
| 2026.10.07 | ₩57,868 | ₩59,042 | ₩57,682 | ₩58,028 | +0.28% | 3.6천 |
| 2026.10.06 | ₩58,015 | ₩58,180 | ₩58,015 | ₩58,062 | +0.08% | 2.5천 |
| 2026.10.05 | ₩57,682 | ₩58,485 | ₩56,881 | ₩58,485 | +1.39% | 1.2천 |
| 2026.10.02 | ₩56,376 | ₩57,818 | ₩56,375 | ₩57,818 | +2.56% | 3.9천 |
| 2026.10.01 | ₩57,028 | ₩57,028 | ₩56,188 | ₩56,551 | -0.84% | 1.2천 |
| 2026.09.30 | ₩56,681 | ₩57,655 | ₩56,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,045 |
| +0.64% |
| 1.7천 |
| 2026.09.29 | ₩58,547 | ₩58,547 | ₩57,962 | ₩58,286 | -0.45% | 1.8천 |
|---|
| 2026.09.28 | ₩59,015 | ₩59,015 | ₩58,375 | ₩58,827 | -0.32% | 4.5천 |
|---|
| 2026.09.25 | ₩58,322 | ₩59,375 | ₩58,322 | ₩59,137 | +1.40% | 3.6천 |
|---|
| 2026.09.24 | ₩57,948 | ₩58,757 | ₩57,948 | ₩58,757 | +1.39% | 1천 |
|---|
| 2026.09.23 | ₩57,575 | ₩58,095 | ₩57,482 | ₩57,951 | +0.65% | 3.8천 |
|---|
| 2026.09.22 | ₩59,255 | ₩59,255 | ₩58,433 | ₩58,433 | -1.39% | 1.3천 |
|---|
| 2026.09.21 | ₩59,083 | ₩59,255 | ₩58,617 | ₩59,253 | +0.29% | 3천 |
|---|
| 2026.09.18 | ₩59,142 | ₩59,462 | ₩58,749 | ₩59,462 | +0.54% | 3천 |
|---|
| 2026.09.17 | ₩59,309 | ₩59,495 | ₩59,217 | ₩59,217 | -0.16% | 1.1천 |
|---|
| 2026.09.16 | ₩59,749 | ₩59,882 | ₩59,163 | ₩59,163 | -0.98% | 4.2천 |
|---|
| 2026.09.15 | ₩59,402 | ₩59,542 | ₩59,162 | ₩59,341 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩58,722 | ₩61,216 | ₩58,722 | ₩60,482 | +3.00% | 3.3천 |
|---|
| 2026.09.11 | ₩60,949 | ₩61,123 | ₩59,349 | ₩59,882 | -1.75% | 8.4천 |
|---|
| 2026.09.10 | ₩63,376 | ₩63,376 | ₩61,616 | ₩61,616 | -2.78% | 1.9천 |
|---|
| 2026.09.09 | ₩64,950 | ₩64,950 | ₩59,989 | ₩62,512 | -3.75% | 5.6천 |
|---|
| 2026.09.08 | ₩62,790 | ₩64,129 | ₩62,410 | ₩64,129 | +2.13% | 1.7천 |
|---|
| 2026.09.04 | ₩64,150 | ₩64,150 | ₩63,583 | ₩63,591 | -0.87% | 5천 |
|---|
| 2026.09.03 | ₩65,217 | ₩65,217 | ₩64,363 | ₩64,490 | -1.11% | 1.5천 |
|---|
| 2026.09.02 | ₩64,390 | ₩64,443 | ₩64,090 | ₩64,311 | -0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩63,456 | ₩63,633 | ₩63,323 | ₩63,633 | +0.28% | 3천 |
|---|
| 2026.08.31 | ₩62,643 | ₩62,676 | ₩62,376 | ₩62,406 | -0.38% | 4.6천 |
|---|
| 2026.08.28 | ₩63,350 | ₩63,545 | ₩63,350 | ₩63,444 | +0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩63,963 | ₩63,995 | ₩63,510 | ₩63,618 | -0.54% | 3.3천 |
|---|
| 2026.08.26 | ₩64,070 | ₩65,577 | ₩64,070 | ₩64,836 | +1.19% | 1.9천 |
|---|
| 2026.08.25 | ₩64,253 | ₩64,323 | ₩64,083 | ₩64,083 | -0.26% | 1천 |
|---|
| 2026.08.24 | ₩63,243 | ₩64,503 | ₩63,243 | ₩64,503 | +1.99% | 3천 |
|---|
| 2026.08.21 | ₩63,030 | ₩63,443 | ₩62,750 | ₩63,230 | +0.32% | 5.1천 |
|---|
| 2026.08.20 | ₩62,536 | ₩63,483 | ₩62,115 | ₩62,115 | -0.67% | 9.4천 |
|---|
| 2026.08.19 | ₩63,923 | ₩64,197 | ₩62,656 | ₩62,739 | -1.85% | 3.1천 |
|---|
| 2026.08.18 | ₩64,190 | ₩64,645 | ₩64,017 | ₩64,017 | -0.27% | 3.7천 |
|---|
| 2026.08.17 | ₩64,590 | ₩64,643 | ₩63,563 | ₩64,017 | -0.89% | 9천 |
|---|
| 2026.08.14 | ₩65,377 | ₩65,897 | ₩65,377 | ₩65,792 | +0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩66,551 | ₩66,551 | ₩65,324 | ₩65,332 | -1.83% | 6천 |
|---|
| 2026.08.12 | ₩66,484 | ₩66,711 | ₩66,311 | ₩66,616 | +0.20% | 2.6천 |
|---|
| 2026.08.11 | ₩66,804 | ₩66,804 | ₩65,880 | ₩65,880 | -1.38% | 1.9천 |
|---|
| 2026.08.10 | ₩67,938 | ₩67,938 | ₩67,221 | ₩67,221 | -1.05% | 1.2천 |
|---|
| 2026.08.07 | ₩67,177 | ₩67,698 | ₩67,151 | ₩67,200 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩67,798 | ₩67,798 | ₩66,551 | ₩66,672 | -1.66% | 3.3천 |
|---|
| 2026.08.05 | ₩66,511 | ₩69,065 | ₩66,511 | ₩68,512 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩68,484 | ₩68,564 | ₩67,338 | ₩67,606 | -1.28% | 1.9만 |
|---|
| 2026.08.03 | ₩69,485 | ₩69,485 | ₩68,698 | ₩69,045 | -0.63% | 8천 |
|---|
| 2026.07.31 | ₩69,845 | ₩70,552 | ₩69,370 | ₩69,370 | -0.68% | 3.5천 |
|---|
| 2026.07.30 | ₩69,958 | ₩71,632 | ₩69,958 | ₩70,792 | +1.19% | 1.2만 |
|---|
| 2026.07.29 | ₩71,715 | ₩71,715 | ₩70,592 | ₩70,616 | -1.53% | 8.5천 |
|---|
| 2026.07.28 | ₩70,085 | ₩72,499 | ₩69,818 | ₩72,212 | +3.04% | 7.4천 |
|---|
| 2026.07.27 | ₩71,579 | ₩71,579 | ₩69,286 | ₩69,675 | -2.66% | 1.8만 |
|---|
| 2026.07.24 | ₩71,632 | ₩71,632 | ₩70,818 | ₩70,930 | -0.98% | 7.3천 |
|---|
| 2026.07.23 | ₩72,312 | ₩72,312 | ₩71,152 | ₩71,500 | -1.12% | 5.7천 |
|---|
| 2026.07.22 | ₩73,913 | ₩73,939 | ₩72,939 | ₩72,939 | -1.32% | 2.8천 |
|---|
| 2026.07.21 | ₩70,898 | ₩74,215 | ₩70,898 | ₩74,215 | +4.68% | 6.2천 |
|---|
| 2026.07.20 | ₩71,419 | ₩72,099 | ₩70,685 | ₩71,165 | -0.35% | 7.5천 |
|---|
| 2026.07.17 | ₩73,132 | ₩74,579 | ₩72,512 | ₩72,686 | -0.61% | 1.5만 |
|---|
| 2026.07.16 | ₩76,527 | ₩78,527 | ₩71,739 | ₩71,739 | -6.26% | 3.8만 |
|---|
| 2026.07.15 | ₩70,152 | ₩71,885 | ₩70,152 | ₩70,912 | +1.08% | 6.2천 |
|---|
| 2026.07.14 | ₩72,299 | ₩73,686 | ₩72,299 | ₩72,470 | +0.24% | 8.8천 |
|---|
| 2026.07.13 | ₩71,979 | ₩73,606 | ₩71,965 | ₩73,302 | +1.84% | 6.2천 |
|---|
| 2026.07.10 | ₩74,166 | ₩74,166 | ₩72,792 | ₩72,899 | -1.71% | 2.9만 |
|---|
| 2026.07.09 | ₩73,793 | ₩74,858 | ₩72,806 | ₩74,151 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩73,059 | ₩73,819 | ₩72,979 | ₩72,979 | -0.11% | 1.6만 |
|---|
| 2026.07.07 | ₩72,872 | ₩73,652 | ₩72,872 | ₩73,555 | +0.94% | 9.3천 |
|---|
| 2026.07.06 | ₩72,686 | ₩72,686 | ₩70,965 | ₩71,467 | -1.68% | 1.4만 |
|---|
| 2026.07.02 | ₩74,379 | ₩74,394 | ₩73,312 | ₩73,352 | -1.38% | 6.6천 |
|---|
| 2026.07.01 | ₩71,472 | ₩74,033 | ₩71,472 | ₩74,006 | +3.55% | 5.2천 |
|---|
| 2026.06.30 | ₩73,059 | ₩73,059 | ₩71,732 | ₩71,732 | -1.82% | 2.8천 |
|---|
| 2026.06.29 | ₩74,659 | ₩74,659 | ₩72,135 | ₩72,381 | -3.05% | 4.7천 |
|---|
| 2026.06.26 | ₩73,392 | ₩74,659 | ₩73,392 | ₩74,659 | +1.73% | 4.5천 |
|---|
| 2026.06.25 | ₩71,619 | ₩72,312 | ₩71,539 | ₩72,192 | +0.80% | 4.1천 |
|---|
| 2026.06.24 | ₩70,592 | ₩71,672 | ₩69,345 | ₩70,092 | -0.71% | 4.1천 |
|---|
| 2026.06.23 | ₩70,712 | ₩70,712 | ₩70,712 | ₩70,712 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩70,298 | ₩70,712 | ₩69,851 | ₩70,270 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩70,405 | ₩70,645 | ₩69,590 | ₩69,590 | -1.16% | 2.2천 |
|---|
| 2026.06.17 | ₩70,432 | ₩71,058 | ₩69,498 | ₩69,498 | -1.33% | 2.9천 |
|---|
| 2026.06.16 | ₩71,192 | ₩71,445 | ₩71,005 | ₩71,213 | +0.03% | 4.3천 |
|---|
| 2026.06.15 | ₩69,018 | ₩72,325 | ₩68,164 | ₩71,459 | +3.54% | 4만 |
|---|
| 2026.06.12 | ₩70,578 | ₩71,525 | ₩70,578 | ₩71,392 | +1.15% | 1.4만 |
|---|
| 2026.06.11 | ₩70,978 | ₩71,445 | ₩70,822 | ₩70,822 | -0.22% | 2천 |
|---|
| 2026.06.10 | ₩73,979 | ₩73,979 | ₩71,072 | ₩71,161 | -3.81% | 3.1천 |
|---|
| 2026.06.09 | ₩71,897 | ₩72,285 | ₩71,712 | ₩72,185 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩68,685 | ₩71,368 | ₩68,685 | ₩70,942 | +3.29% | 2.1천 |
|---|
| 2026.06.05 | ₩70,232 | ₩70,564 | ₩69,611 | ₩70,272 | +0.06% | 5.5천 |
|---|
| 2026.06.04 | ₩68,911 | ₩69,873 | ₩68,911 | ₩69,386 | +0.69% | 3천 |
|---|
| 2026.06.03 | ₩64,563 | ₩66,951 | ₩64,563 | ₩65,417 | +1.32% | 4.4천 |
|---|
| 2026.06.02 | ₩65,273 | ₩65,550 | ₩64,930 | ₩65,381 | +0.17% | 2.3천 |
|---|
| 2026.06.01 | ₩65,844 | ₩66,271 | ₩65,710 | ₩65,848 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩66,871 | ₩66,871 | ₩65,550 | ₩66,137 | -1.10% | 3.7천 |
|---|
| 2026.05.28 | ₩67,884 | ₩67,884 | ₩66,867 | ₩66,867 | -1.50% | 3.4천 |
|---|
| 2026.05.27 | ₩66,764 | ₩67,164 | ₩66,617 | ₩67,164 | +0.60% | 1.3천 |
|---|
| 2026.05.26 | ₩66,604 | ₩66,604 | ₩64,964 | ₩65,764 | -1.26% | 3.8천 |
|---|
| 2026.05.22 | ₩68,018 | ₩68,965 | ₩68,018 | ₩68,694 | +0.99% | 3.4천 |
|---|
| 2026.05.21 | ₩67,451 | ₩67,751 | ₩67,380 | ₩67,380 | -0.10% | 2.7천 |
|---|
| 2026.05.20 | ₩69,351 | ₩69,771 | ₩67,191 | ₩67,567 | -2.57% | 4.1천 |
|---|
| 2026.05.19 | ₩68,793 | ₩69,938 | ₩68,793 | ₩68,927 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩67,498 | ₩69,311 | ₩67,498 | ₩69,258 | +2.61% | 3.5천 |
|---|
| 2026.05.15 | ₩70,485 | ₩71,192 | ₩69,885 | ₩70,374 | -0.16% | 2.4천 |
|---|
| 2026.05.14 | ₩73,459 | ₩73,459 | ₩71,192 | ₩71,651 | -2.46% | 3.9천 |
|---|
| 2026.05.13 | ₩70,405 | ₩72,247 | ₩70,405 | ₩71,888 | +2.11% | 3.1천 |
|---|
| 2026.05.12 | ₩68,391 | ₩71,024 | ₩68,124 | ₩71,024 | +3.85% | 3.4천 |
|---|
| 2026.05.11 | ₩66,204 | ₩68,438 | ₩66,204 | ₩68,438 | +3.37% | 4.8천 |
|---|
| 2026.05.08 | ₩66,537 | ₩67,858 | ₩66,497 | ₩67,858 | +1.98% | 3.6천 |
|---|
| 2026.05.07 | ₩64,990 | ₩65,937 | ₩64,977 | ₩65,937 | +1.46% | 1.3천 |
|---|
| 2026.05.06 | ₩65,297 | ₩65,497 | ₩65,297 | ₩65,332 | +0.05% | 2.4천 |
|---|
| 2026.05.05 | ₩67,818 | ₩67,818 | ₩64,203 | ₩64,697 | -4.60% | 4.3천 |
|---|
| 2026.05.04 | ₩65,164 | ₩65,956 | ₩65,110 | ₩65,956 | +1.22% | 5.4천 |
|---|
| 2026.05.01 | ₩66,576 | ₩66,577 | ₩66,051 | ₩66,151 | -0.64% | 3.2천 |
|---|
| 2026.04.30 | ₩67,484 | ₩67,484 | ₩65,737 | ₩66,693 | -1.17% | 3.3천 |
|---|
| 2026.04.29 | ₩65,710 | ₩66,509 | ₩65,710 | ₩66,509 | +1.22% | 1.9천 |
|---|
| 2026.04.28 | ₩64,151 | ₩66,231 | ₩64,151 | ₩65,717 | +2.44% | 5.7천 |
|---|
| 2026.04.27 | ₩61,736 | ₩63,843 | ₩61,736 | ₩63,291 | +2.52% | 2.3천 |
|---|
| 2026.04.24 | ₩63,670 | ₩63,761 | ₩62,938 | ₩63,725 | +0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩64,830 | ₩64,830 | ₩63,550 | ₩63,622 | -1.86% | 1.9천 |
|---|
| 2026.04.22 | ₩63,334 | ₩63,990 | ₩63,016 | ₩63,394 | +0.09% | 1.1만 |
|---|
| 2026.04.21 | ₩63,203 | ₩63,930 | ₩61,709 | ₩61,969 | -1.95% | 1.5만 |
|---|
| 2026.04.20 | ₩57,175 | ₩57,175 | ₩56,548 | ₩57,116 | -0.10% | 2.2천 |
|---|
| 2026.04.17 | ₩56,748 | ₩57,664 | ₩56,743 | ₩57,664 | +1.61% | 4.5천 |
|---|
| 2026.04.16 | ₩55,390 | ₩56,121 | ₩55,390 | ₩56,088 | +1.26% | 1.9천 |
|---|
| 2026.04.15 | ₩55,041 | ₩55,673 | ₩54,976 | ₩55,673 | +1.15% | 2.3천 |
|---|
| 2026.04.14 | ₩55,589 | ₩56,521 | ₩55,588 | ₩55,648 | +0.11% | 4.4천 |
|---|
| 2026.04.13 | ₩52,280 | ₩55,270 | ₩52,254 | ₩55,270 | +5.72% | 9.3천 |
|---|
| 2026.04.10 | ₩54,854 | ₩55,241 | ₩54,134 | ₩54,155 | -1.27% | 1.2만 |
|---|
| 2026.04.09 | ₩54,031 | ₩54,705 | ₩54,031 | ₩54,705 | +1.25% | 1.9천 |
|---|
| 2026.04.08 | ₩55,568 | ₩55,568 | ₩54,399 | ₩54,524 | -1.88% | 4.5천 |
|---|
| 2026.04.07 | ₩54,347 | ₩55,548 | ₩53,481 | ₩54,696 | +0.64% | 8.1천 |
|---|
| 2026.04.06 | ₩48,734 | ₩49,533 | ₩48,734 | ₩49,298 | +1.16% | 6.8천 |
|---|
| 2026.04.02 | ₩48,279 | ₩48,866 | ₩48,213 | ₩48,605 | +0.67% | 1.6천 |
|---|
| 2026.04.01 | ₩47,572 | ₩47,947 | ₩47,572 | ₩47,947 | +0.79% | 2.9천 |
|---|
| 2026.03.31 | ₩45,865 | ₩47,226 | ₩45,865 | ₩47,203 | +2.92% | 4.6천 |
|---|
| 2026.03.30 | ₩44,852 | ₩45,524 | ₩44,412 | ₩45,524 | +1.50% | 1.3만 |
|---|
| 2026.03.27 | ₩46,471 | ₩46,471 | ₩44,732 | ₩45,080 | -2.99% | 7.2천 |
|---|
| 2026.03.26 | ₩48,012 | ₩48,012 | ₩47,040 | ₩47,084 | -1.93% | 2.1천 |
|---|
| 2026.03.25 | ₩47,359 | ₩47,730 | ₩47,359 | ₩47,730 | +0.78% | 2.2천 |
|---|
| 2026.03.24 | ₩47,906 | ₩48,146 | ₩47,906 | ₩48,016 | +0.23% | 2.3천 |
|---|
| 2026.03.23 | ₩49,226 | ₩49,226 | ₩47,439 | ₩47,439 | -3.63% | 6.5천 |
|---|
| 2026.03.20 | ₩50,209 | ₩50,767 | ₩48,973 | ₩48,973 | -2.46% | 23.7만 |
|---|
| 2026.03.19 | ₩51,313 | ₩51,313 | ₩50,281 | ₩50,281 | -2.01% | 3.7천 |
|---|
| 2026.03.18 | ₩51,373 | ₩51,533 | ₩50,813 | ₩50,971 | -0.78% | 2.5천 |
|---|
| 2026.03.17 | ₩51,693 | ₩51,994 | ₩51,667 | ₩51,673 | -0.04% | 4천 |
|---|
| 2026.03.16 | ₩51,340 | ₩51,667 | ₩51,340 | ₩51,413 | +0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩50,506 | ₩50,788 | ₩50,506 | ₩50,788 | +0.56% | 2.2천 |
|---|
| 2026.03.12 | ₩51,693 | ₩51,693 | ₩49,880 | ₩49,880 | -3.51% | 1.7천 |
|---|
| 2026.03.11 | ₩51,453 | ₩51,696 | ₩50,667 | ₩51,696 | +0.47% | 2천 |
|---|
| 2026.03.10 | ₩51,393 | ₩51,420 | ₩51,027 | ₩51,027 | -0.71% | 4.4천 |
|---|
| 2026.03.09 | ₩50,146 | ₩51,587 | ₩50,146 | ₩51,587 | +2.87% | 8.2천 |
|---|
| 2026.03.06 | ₩51,731 | ₩51,994 | ₩51,731 | ₩51,867 | +0.26% | 4천 |
|---|
| 2026.03.05 | ₩52,434 | ₩52,434 | ₩52,014 | ₩52,363 | -0.13% | 4.8천 |
|---|
| 2026.03.04 | ₩52,600 | ₩53,147 | ₩52,580 | ₩52,980 | +0.72% | 3.7천 |
|---|
| 2026.03.03 | ₩52,627 | ₩52,627 | ₩51,587 | ₩52,410 | -0.41% | 3천 |
|---|
| 2026.03.02 | ₩52,574 | ₩53,601 | ₩52,560 | ₩53,601 | +1.95% | 5.7천 |
|---|
| 2026.02.27 | ₩52,174 | ₩53,623 | ₩52,174 | ₩53,623 | +2.78% | 2.3천 |
|---|
| 2026.02.26 | ₩54,081 | ₩54,081 | ₩51,947 | ₩52,243 | -3.40% | 5.1천 |
|---|
| 2026.02.25 | ₩50,789 | ₩51,728 | ₩50,789 | ₩51,728 | +1.85% | 3.8천 |
|---|
| 2026.02.24 | ₩50,280 | ₩50,280 | ₩49,013 | ₩49,239 | -2.07% | 4.2천 |
|---|
| 2026.02.23 | ₩52,187 | ₩52,747 | ₩51,323 | ₩51,323 | -1.66% | 2.7천 |
|---|
| 2026.02.20 | ₩53,241 | ₩53,774 | ₩53,241 | ₩53,774 | +1.00% | 1.9만 |
|---|
| 2026.02.19 | ₩53,361 | ₩53,402 | ₩53,214 | ₩53,402 | +0.08% | 2.3천 |
|---|
| 2026.02.18 | ₩53,000 | ₩53,295 | ₩53,000 | ₩53,295 | +0.56% | 900 |
|---|
| 2026.02.17 | ₩53,547 | ₩54,361 | ₩53,441 | ₩53,501 | -0.09% | 5.3천 |
|---|
| 2026.02.13 | ₩53,914 | ₩54,411 | ₩52,804 | ₩54,411 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩51,160 | ₩52,727 | ₩51,160 | ₩52,584 | +2.78% | 6.7천 |
|---|
| 2026.02.11 | ₩50,193 | ₩51,400 | ₩49,860 | ₩51,400 | +2.40% | 6.5천 |
|---|
| 2026.02.10 | ₩51,088 | ₩51,127 | ₩50,224 | ₩50,224 | -1.69% | 3.3천 |
|---|
| 2026.02.09 | ₩50,667 | ₩51,427 | ₩50,346 | ₩50,346 | -0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩50,080 | ₩50,969 | ₩50,080 | ₩50,969 | +1.78% | 3.1천 |
|---|
| 2026.02.05 | ₩51,013 | ₩51,013 | ₩48,813 | ₩49,417 | -3.13% | 1.2만 |
|---|
| 2026.02.04 | ₩52,327 | ₩52,327 | ₩50,653 | ₩50,969 | -2.59% | 7.1천 |
|---|
| 2026.02.03 | ₩53,020 | ₩53,020 | ₩51,813 | ₩52,772 | -0.47% | 6.7천 |
|---|
| 2026.02.02 | ₩53,241 | ₩54,014 | ₩53,000 | ₩53,481 | +0.45% | 5.7천 |
|---|
| 2026.01.30 | ₩55,465 | ₩55,465 | ₩53,714 | ₩54,211 | -2.26% | 8.3천 |
|---|
| 2026.01.29 | ₩55,748 | ₩55,935 | ₩53,907 | ₩55,286 | -0.83% | 5.2천 |
|---|
| 2026.01.28 | ₩53,854 | ₩55,881 | ₩53,654 | ₩55,614 | +3.27% | 1.3만 |
|---|
| 2026.01.27 | ₩56,988 | ₩56,988 | ₩52,414 | ₩53,079 | -6.86% | 3.6만 |
|---|
| 2026.01.26 | ₩69,486 | ₩69,751 | ₩68,778 | ₩69,654 | +0.24% | 1.1만 |
|---|
| 2026.01.23 | ₩70,438 | ₩70,885 | ₩70,330 | ₩70,885 | +0.63% | 3.8천 |
|---|
| 2026.01.22 | ₩69,751 | ₩70,618 | ₩69,751 | ₩70,542 | +1.13% | 1만 |
|---|
| 2026.01.21 | ₩68,338 | ₩69,238 | ₩68,191 | ₩68,865 | +0.77% | 4.6천 |
|---|
| 2026.01.20 | ₩63,523 | ₩66,759 | ₩63,523 | ₩66,752 | +5.08% | 5.4천 |
|---|
| 2026.01.16 | ₩67,071 | ₩67,071 | ₩65,284 | ₩65,470 | -2.39% | 2.2만 |
|---|
| 2026.01.15 | ₩65,645 | ₩67,431 | ₩65,337 | ₩67,431 | +2.72% | 4.6천 |
|---|
| 2026.01.14 | ₩67,229 | ₩67,724 | ₩66,423 | ₩66,423 | -1.20% | 4.5천 |
|---|
| 2026.01.13 | ₩66,684 | ₩66,884 | ₩66,320 | ₩66,320 | -0.55% | 4.8천 |
|---|
| 2026.01.12 | ₩68,504 | ₩68,504 | ₩67,057 | ₩67,988 | -0.75% | 3.9천 |
|---|
| 2026.01.09 | ₩70,418 | ₩70,418 | ₩69,085 | ₩69,218 | -1.70% | 5.5천 |
|---|
| 2026.01.08 | ₩69,111 | ₩70,104 | ₩69,111 | ₩69,973 | +1.25% | 1.3만 |
|---|
| 2026.01.07 | ₩70,658 | ₩70,732 | ₩68,231 | ₩68,969 | -2.39% | 4.8천 |
|---|
| 2026.01.06 | ₩70,552 | ₩72,119 | ₩70,498 | ₩70,589 | +0.05% | 8.5천 |
|---|
| 2026.01.05 | ₩68,031 | ₩69,791 | ₩68,031 | ₩68,995 | +1.42% | 3.3천 |
|---|
| 2026.01.02 | ₩65,998 | ₩68,600 | ₩65,998 | ₩68,100 | +3.18% | 1.3만 |
|---|
| 2025.12.31 | ₩66,964 | ₩66,964 | ₩66,703 | ₩66,745 | -0.33% | 1.1천 |
|---|
| 2025.12.30 | ₩67,884 | ₩67,884 | ₩67,084 | ₩67,116 | -1.13% | 3.2천 |
|---|
| 2025.12.29 | ₩66,617 | ₩67,351 | ₩66,220 | ₩66,220 | -0.60% | 4.2천 |
|---|
| 2025.12.26 | ₩66,204 | ₩67,355 | ₩66,204 | ₩67,355 | +1.74% | 4.6천 |
|---|
| 2025.12.24 | ₩66,177 | ₩66,671 | ₩66,071 | ₩66,444 | +0.40% | 8.4천 |
|---|
| 2025.12.23 | ₩65,844 | ₩66,604 | ₩65,725 | ₩65,868 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩66,777 | ₩66,817 | ₩65,628 | ₩65,844 | -1.40% | 8.3천 |
|---|
| 2025.12.19 | ₩67,751 | ₩68,925 | ₩67,257 | ₩67,284 | -0.69% | 45.5만 |
|---|
| 2025.12.18 | ₩66,671 | ₩67,791 | ₩66,671 | ₩67,426 | +1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩68,925 | ₩69,031 | ₩68,124 | ₩68,124 | -1.16% | 7.3천 |
|---|
| 2025.12.16 | ₩70,205 | ₩70,312 | ₩68,471 | ₩68,898 | -1.86% | 2천 |
|---|
| 2025.12.15 | ₩71,952 | ₩71,952 | ₩70,112 | ₩70,646 | -1.81% | 3.8천 |
|---|
| 2025.12.12 | ₩71,939 | ₩72,085 | ₩71,219 | ₩71,565 | -0.52% | 5.2천 |
|---|
| 2025.12.11 | ₩68,363 | ₩70,672 | ₩68,363 | ₩70,285 | +2.81% | 3.8천 |
|---|
| 2025.12.10 | ₩67,175 | ₩68,311 | ₩67,107 | ₩68,311 | +1.69% | 2.1천 |
|---|
| 2025.12.09 | ₩67,351 | ₩67,351 | ₩66,897 | ₩67,040 | -0.46% | 3천 |
|---|
| 2025.12.08 | ₩67,591 | ₩67,595 | ₩66,893 | ₩66,893 | -1.03% | 2.2천 |
|---|
| 2025.12.05 | ₩68,354 | ₩68,685 | ₩67,858 | ₩68,018 | -0.49% | 9.3천 |
|---|
| 2025.12.04 | ₩70,818 | ₩71,379 | ₩67,898 | ₩69,398 | -2.01% | 7.1천 |
|---|
| 2025.12.03 | ₩67,551 | ₩70,872 | ₩67,551 | ₩70,729 | +4.70% | 1.3만 |
|---|