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 | ₩57,948 | ₩60,296 | ₩57,908 | ₩58,619 | +1.16% | 6천 |
| 2026.10.08 | ₩57,695 | ₩57,695 | ₩56,914 | ₩57,068 | -1.09% | 4.7천 |
| 2026.10.07 | ₩57,881 | ₩59,055 | ₩57,695 | ₩58,041 | +0.28% | 3.6천 |
| 2026.10.06 | ₩58,028 | ₩58,194 | ₩58,028 | ₩58,075 | +0.08% | 2.5천 |
| 2026.10.05 | ₩57,695 | ₩58,498 | ₩56,894 | ₩58,498 | +1.39% | 1.2천 |
| 2026.10.02 | ₩56,389 | ₩57,831 | ₩56,387 | ₩57,831 | +2.56% | 3.9천 |
| 2026.10.01 | ₩57,041 | ₩57,041 | ₩56,201 | ₩56,563 | -0.84% | 1.2천 |
| 2026.09.30 | ₩56,694 | ₩57,668 | ₩56,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,058 |
| +0.64% |
| 1.7천 |
| 2026.09.29 | ₩58,560 | ₩58,560 | ₩57,975 | ₩58,299 | -0.45% | 1.8천 |
|---|
| 2026.09.28 | ₩59,029 | ₩59,029 | ₩58,388 | ₩58,841 | -0.32% | 4.5천 |
|---|
| 2026.09.25 | ₩58,335 | ₩59,389 | ₩58,335 | ₩59,150 | +1.40% | 3.6천 |
|---|
| 2026.09.24 | ₩57,961 | ₩58,770 | ₩57,961 | ₩58,770 | +1.39% | 1천 |
|---|
| 2026.09.23 | ₩57,588 | ₩58,108 | ₩57,495 | ₩57,964 | +0.65% | 3.8천 |
|---|
| 2026.09.22 | ₩59,269 | ₩59,269 | ₩58,446 | ₩58,446 | -1.39% | 1.3천 |
|---|
| 2026.09.21 | ₩59,097 | ₩59,269 | ₩58,630 | ₩59,266 | +0.29% | 3천 |
|---|
| 2026.09.18 | ₩59,155 | ₩59,475 | ₩58,762 | ₩59,475 | +0.54% | 3천 |
|---|
| 2026.09.17 | ₩59,322 | ₩59,509 | ₩59,230 | ₩59,230 | -0.16% | 1.1천 |
|---|
| 2026.09.16 | ₩59,762 | ₩59,896 | ₩59,177 | ₩59,177 | -0.98% | 4.2천 |
|---|
| 2026.09.15 | ₩59,415 | ₩59,556 | ₩59,175 | ₩59,354 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩58,735 | ₩61,230 | ₩58,735 | ₩60,496 | +3.00% | 3.3천 |
|---|
| 2026.09.11 | ₩60,963 | ₩61,136 | ₩59,362 | ₩59,896 | -1.75% | 8.4천 |
|---|
| 2026.09.10 | ₩63,391 | ₩63,391 | ₩61,630 | ₩61,630 | -2.78% | 1.9천 |
|---|
| 2026.09.09 | ₩64,965 | ₩64,965 | ₩60,002 | ₩62,526 | -3.75% | 5.6천 |
|---|
| 2026.09.08 | ₩62,804 | ₩64,143 | ₩62,424 | ₩64,143 | +2.13% | 1.7천 |
|---|
| 2026.09.04 | ₩64,164 | ₩64,164 | ₩63,597 | ₩63,606 | -0.87% | 5천 |
|---|
| 2026.09.03 | ₩65,232 | ₩65,232 | ₩64,378 | ₩64,505 | -1.11% | 1.5천 |
|---|
| 2026.09.02 | ₩64,405 | ₩64,458 | ₩64,104 | ₩64,326 | -0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩63,471 | ₩63,647 | ₩63,337 | ₩63,647 | +0.28% | 3천 |
|---|
| 2026.08.31 | ₩62,657 | ₩62,690 | ₩62,390 | ₩62,420 | -0.38% | 4.6천 |
|---|
| 2026.08.28 | ₩63,364 | ₩63,559 | ₩63,364 | ₩63,459 | +0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩63,978 | ₩64,010 | ₩63,524 | ₩63,632 | -0.54% | 3.3천 |
|---|
| 2026.08.26 | ₩64,084 | ₩65,592 | ₩64,084 | ₩64,850 | +1.19% | 1.9천 |
|---|
| 2026.08.25 | ₩64,267 | ₩64,338 | ₩64,098 | ₩64,098 | -0.26% | 1천 |
|---|
| 2026.08.24 | ₩63,257 | ₩64,518 | ₩63,257 | ₩64,518 | +1.99% | 3천 |
|---|
| 2026.08.21 | ₩63,044 | ₩63,457 | ₩62,764 | ₩63,244 | +0.32% | 5.1천 |
|---|
| 2026.08.20 | ₩62,550 | ₩63,497 | ₩62,129 | ₩62,129 | -0.67% | 9.4천 |
|---|
| 2026.08.19 | ₩63,938 | ₩64,211 | ₩62,670 | ₩62,753 | -1.85% | 3.1천 |
|---|
| 2026.08.18 | ₩64,204 | ₩64,659 | ₩64,031 | ₩64,031 | -0.27% | 3.7천 |
|---|
| 2026.08.17 | ₩64,605 | ₩64,658 | ₩63,577 | ₩64,031 | -0.89% | 9천 |
|---|
| 2026.08.14 | ₩65,392 | ₩65,912 | ₩65,392 | ₩65,807 | +0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩66,566 | ₩66,566 | ₩65,338 | ₩65,346 | -1.83% | 6천 |
|---|
| 2026.08.12 | ₩66,499 | ₩66,726 | ₩66,325 | ₩66,631 | +0.20% | 2.6천 |
|---|
| 2026.08.11 | ₩66,819 | ₩66,819 | ₩65,895 | ₩65,895 | -1.38% | 1.9천 |
|---|
| 2026.08.10 | ₩67,953 | ₩67,953 | ₩67,237 | ₩67,237 | -1.05% | 1.2천 |
|---|
| 2026.08.07 | ₩67,193 | ₩67,713 | ₩67,166 | ₩67,215 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩67,813 | ₩67,813 | ₩66,566 | ₩66,687 | -1.66% | 3.3천 |
|---|
| 2026.08.05 | ₩66,526 | ₩69,080 | ₩66,526 | ₩68,528 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩68,500 | ₩68,580 | ₩67,353 | ₩67,621 | -1.28% | 1.9만 |
|---|
| 2026.08.03 | ₩69,500 | ₩69,500 | ₩68,713 | ₩69,060 | -0.63% | 8천 |
|---|
| 2026.07.31 | ₩69,861 | ₩70,568 | ₩69,386 | ₩69,386 | -0.68% | 3.5천 |
|---|
| 2026.07.30 | ₩69,974 | ₩71,648 | ₩69,974 | ₩70,808 | +1.19% | 1.2만 |
|---|
| 2026.07.29 | ₩71,731 | ₩71,731 | ₩70,608 | ₩70,632 | -1.53% | 8.5천 |
|---|
| 2026.07.28 | ₩70,101 | ₩72,515 | ₩69,834 | ₩72,228 | +3.04% | 7.4천 |
|---|
| 2026.07.27 | ₩71,595 | ₩71,595 | ₩69,302 | ₩69,691 | -2.66% | 1.8만 |
|---|
| 2026.07.24 | ₩71,648 | ₩71,648 | ₩70,834 | ₩70,946 | -0.98% | 7.3천 |
|---|
| 2026.07.23 | ₩72,328 | ₩72,328 | ₩71,168 | ₩71,516 | -1.12% | 5.7천 |
|---|
| 2026.07.22 | ₩73,929 | ₩73,956 | ₩72,955 | ₩72,955 | -1.32% | 2.8천 |
|---|
| 2026.07.21 | ₩70,914 | ₩74,232 | ₩70,914 | ₩74,232 | +4.68% | 6.2천 |
|---|
| 2026.07.20 | ₩71,435 | ₩72,115 | ₩70,701 | ₩71,181 | -0.35% | 7.5천 |
|---|
| 2026.07.17 | ₩73,149 | ₩74,596 | ₩72,528 | ₩72,702 | -0.61% | 1.5만 |
|---|
| 2026.07.16 | ₩76,544 | ₩78,545 | ₩71,755 | ₩71,755 | -6.26% | 3.8만 |
|---|
| 2026.07.15 | ₩70,167 | ₩71,902 | ₩70,167 | ₩70,928 | +1.08% | 6.2천 |
|---|
| 2026.07.14 | ₩72,315 | ₩73,702 | ₩72,315 | ₩72,486 | +0.24% | 8.8천 |
|---|
| 2026.07.13 | ₩71,995 | ₩73,622 | ₩71,982 | ₩73,318 | +1.84% | 6.2천 |
|---|
| 2026.07.10 | ₩74,183 | ₩74,183 | ₩72,809 | ₩72,915 | -1.71% | 2.9만 |
|---|
| 2026.07.09 | ₩73,809 | ₩74,875 | ₩72,822 | ₩74,168 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩73,075 | ₩73,836 | ₩72,995 | ₩72,995 | -0.11% | 1.6만 |
|---|
| 2026.07.07 | ₩72,889 | ₩73,669 | ₩72,889 | ₩73,572 | +0.94% | 9.3천 |
|---|
| 2026.07.06 | ₩72,702 | ₩72,702 | ₩70,981 | ₩71,483 | -1.68% | 1.4만 |
|---|
| 2026.07.02 | ₩74,396 | ₩74,411 | ₩73,329 | ₩73,369 | -1.38% | 6.6천 |
|---|
| 2026.07.01 | ₩71,488 | ₩74,049 | ₩71,488 | ₩74,023 | +3.55% | 5.2천 |
|---|
| 2026.06.30 | ₩73,075 | ₩73,075 | ₩71,748 | ₩71,748 | -1.82% | 2.8천 |
|---|
| 2026.06.29 | ₩74,676 | ₩74,676 | ₩72,151 | ₩72,398 | -3.05% | 4.7천 |
|---|
| 2026.06.26 | ₩73,409 | ₩74,676 | ₩73,409 | ₩74,676 | +1.73% | 4.5천 |
|---|
| 2026.06.25 | ₩71,635 | ₩72,328 | ₩71,555 | ₩72,208 | +0.80% | 4.1천 |
|---|
| 2026.06.24 | ₩70,608 | ₩71,688 | ₩69,360 | ₩70,107 | -0.71% | 4.1천 |
|---|
| 2026.06.23 | ₩70,728 | ₩70,728 | ₩70,728 | ₩70,728 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩70,314 | ₩70,728 | ₩69,867 | ₩70,286 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩70,421 | ₩70,661 | ₩69,606 | ₩69,606 | -1.16% | 2.2천 |
|---|
| 2026.06.17 | ₩70,447 | ₩71,074 | ₩69,514 | ₩69,514 | -1.33% | 2.9천 |
|---|
| 2026.06.16 | ₩71,208 | ₩71,461 | ₩71,021 | ₩71,229 | +0.03% | 4.3천 |
|---|
| 2026.06.15 | ₩69,033 | ₩72,342 | ₩68,180 | ₩71,475 | +3.54% | 4만 |
|---|
| 2026.06.12 | ₩70,594 | ₩71,541 | ₩70,594 | ₩71,408 | +1.15% | 1.4만 |
|---|
| 2026.06.11 | ₩70,994 | ₩71,461 | ₩70,838 | ₩70,838 | -0.22% | 2천 |
|---|
| 2026.06.10 | ₩73,996 | ₩73,996 | ₩71,088 | ₩71,177 | -3.81% | 3.1천 |
|---|
| 2026.06.09 | ₩71,914 | ₩72,302 | ₩71,728 | ₩72,202 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩68,700 | ₩71,384 | ₩68,700 | ₩70,958 | +3.29% | 2.1천 |
|---|
| 2026.06.05 | ₩70,247 | ₩70,580 | ₩69,627 | ₩70,287 | +0.06% | 5.5천 |
|---|
| 2026.06.04 | ₩68,927 | ₩69,889 | ₩68,927 | ₩69,402 | +0.69% | 3천 |
|---|
| 2026.06.03 | ₩64,578 | ₩66,966 | ₩64,578 | ₩65,432 | +1.32% | 4.4천 |
|---|
| 2026.06.02 | ₩65,288 | ₩65,565 | ₩64,945 | ₩65,396 | +0.17% | 2.3천 |
|---|
| 2026.06.01 | ₩65,859 | ₩66,285 | ₩65,725 | ₩65,863 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩66,886 | ₩66,886 | ₩65,565 | ₩66,152 | -1.10% | 3.7천 |
|---|
| 2026.05.28 | ₩67,900 | ₩67,900 | ₩66,882 | ₩66,882 | -1.50% | 3.4천 |
|---|
| 2026.05.27 | ₩66,779 | ₩67,179 | ₩66,632 | ₩67,179 | +0.60% | 1.3천 |
|---|
| 2026.05.26 | ₩66,619 | ₩66,619 | ₩64,978 | ₩65,779 | -1.26% | 3.8천 |
|---|
| 2026.05.22 | ₩68,033 | ₩68,980 | ₩68,033 | ₩68,709 | +0.99% | 3.4천 |
|---|
| 2026.05.21 | ₩67,466 | ₩67,766 | ₩67,395 | ₩67,395 | -0.10% | 2.7천 |
|---|
| 2026.05.20 | ₩69,367 | ₩69,787 | ₩67,206 | ₩67,582 | -2.57% | 4.1천 |
|---|
| 2026.05.19 | ₩68,808 | ₩69,954 | ₩68,808 | ₩68,943 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩67,513 | ₩69,327 | ₩67,513 | ₩69,274 | +2.61% | 3.5천 |
|---|
| 2026.05.15 | ₩70,501 | ₩71,208 | ₩69,901 | ₩70,390 | -0.16% | 2.4천 |
|---|
| 2026.05.14 | ₩73,476 | ₩73,476 | ₩71,208 | ₩71,667 | -2.46% | 3.9천 |
|---|
| 2026.05.13 | ₩70,421 | ₩72,263 | ₩70,421 | ₩71,904 | +2.11% | 3.1천 |
|---|
| 2026.05.12 | ₩68,406 | ₩71,040 | ₩68,140 | ₩71,040 | +3.85% | 3.4천 |
|---|
| 2026.05.11 | ₩66,219 | ₩68,453 | ₩66,219 | ₩68,453 | +3.37% | 4.8천 |
|---|
| 2026.05.08 | ₩66,552 | ₩67,873 | ₩66,512 | ₩67,873 | +1.98% | 3.6천 |
|---|
| 2026.05.07 | ₩65,005 | ₩65,952 | ₩64,992 | ₩65,952 | +1.46% | 1.3천 |
|---|
| 2026.05.06 | ₩65,312 | ₩65,512 | ₩65,312 | ₩65,346 | +0.05% | 2.4천 |
|---|
| 2026.05.05 | ₩67,833 | ₩67,833 | ₩64,218 | ₩64,711 | -4.60% | 4.3천 |
|---|
| 2026.05.04 | ₩65,178 | ₩65,971 | ₩65,125 | ₩65,971 | +1.22% | 5.4천 |
|---|
| 2026.05.01 | ₩66,591 | ₩66,592 | ₩66,065 | ₩66,165 | -0.64% | 3.2천 |
|---|
| 2026.04.30 | ₩67,499 | ₩67,499 | ₩65,752 | ₩66,708 | -1.17% | 3.3천 |
|---|
| 2026.04.29 | ₩65,725 | ₩66,524 | ₩65,725 | ₩66,524 | +1.22% | 1.9천 |
|---|
| 2026.04.28 | ₩64,166 | ₩66,245 | ₩64,166 | ₩65,732 | +2.44% | 5.7천 |
|---|
| 2026.04.27 | ₩61,750 | ₩63,858 | ₩61,750 | ₩63,305 | +2.52% | 2.3천 |
|---|
| 2026.04.24 | ₩63,684 | ₩63,775 | ₩62,952 | ₩63,739 | +0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩64,845 | ₩64,845 | ₩63,564 | ₩63,636 | -1.86% | 1.9천 |
|---|
| 2026.04.22 | ₩63,348 | ₩64,004 | ₩63,031 | ₩63,408 | +0.09% | 1.1만 |
|---|
| 2026.04.21 | ₩63,217 | ₩63,944 | ₩61,723 | ₩61,983 | -1.95% | 1.5만 |
|---|
| 2026.04.20 | ₩57,188 | ₩57,188 | ₩56,561 | ₩57,129 | -0.10% | 2.2천 |
|---|
| 2026.04.17 | ₩56,761 | ₩57,677 | ₩56,756 | ₩57,677 | +1.61% | 4.5천 |
|---|
| 2026.04.16 | ₩55,403 | ₩56,134 | ₩55,403 | ₩56,101 | +1.26% | 1.9천 |
|---|
| 2026.04.15 | ₩55,053 | ₩55,686 | ₩54,988 | ₩55,686 | +1.15% | 2.3천 |
|---|
| 2026.04.14 | ₩55,602 | ₩56,534 | ₩55,600 | ₩55,660 | +0.11% | 4.4천 |
|---|
| 2026.04.13 | ₩52,292 | ₩55,283 | ₩52,265 | ₩55,283 | +5.72% | 9.3천 |
|---|
| 2026.04.10 | ₩54,867 | ₩55,253 | ₩54,146 | ₩54,168 | -1.27% | 1.2만 |
|---|
| 2026.04.09 | ₩54,044 | ₩54,717 | ₩54,044 | ₩54,717 | +1.25% | 1.9천 |
|---|
| 2026.04.08 | ₩55,580 | ₩55,580 | ₩54,412 | ₩54,536 | -1.88% | 4.5천 |
|---|
| 2026.04.07 | ₩54,360 | ₩55,560 | ₩53,493 | ₩54,708 | +0.64% | 8.1천 |
|---|
| 2026.04.06 | ₩48,745 | ₩49,544 | ₩48,745 | ₩49,309 | +1.16% | 6.8천 |
|---|
| 2026.04.02 | ₩48,290 | ₩48,877 | ₩48,223 | ₩48,616 | +0.67% | 1.6천 |
|---|
| 2026.04.01 | ₩47,583 | ₩47,958 | ₩47,583 | ₩47,958 | +0.79% | 2.9천 |
|---|
| 2026.03.31 | ₩45,876 | ₩47,236 | ₩45,876 | ₩47,214 | +2.92% | 4.6천 |
|---|
| 2026.03.30 | ₩44,862 | ₩45,534 | ₩44,422 | ₩45,534 | +1.50% | 1.3만 |
|---|
| 2026.03.27 | ₩46,481 | ₩46,481 | ₩44,742 | ₩45,090 | -2.99% | 7.2천 |
|---|
| 2026.03.26 | ₩48,023 | ₩48,023 | ₩47,051 | ₩47,095 | -1.93% | 2.1천 |
|---|
| 2026.03.25 | ₩47,370 | ₩47,740 | ₩47,370 | ₩47,740 | +0.78% | 2.2천 |
|---|
| 2026.03.24 | ₩47,917 | ₩48,157 | ₩47,917 | ₩48,027 | +0.23% | 2.3천 |
|---|
| 2026.03.23 | ₩49,237 | ₩49,237 | ₩47,450 | ₩47,450 | -3.63% | 6.5천 |
|---|
| 2026.03.20 | ₩50,220 | ₩50,778 | ₩48,984 | ₩48,984 | -2.46% | 23.7만 |
|---|
| 2026.03.19 | ₩51,325 | ₩51,325 | ₩50,292 | ₩50,292 | -2.01% | 3.7천 |
|---|
| 2026.03.18 | ₩51,385 | ₩51,545 | ₩50,825 | ₩50,982 | -0.78% | 2.5천 |
|---|
| 2026.03.17 | ₩51,705 | ₩52,005 | ₩51,678 | ₩51,685 | -0.04% | 4천 |
|---|
| 2026.03.16 | ₩51,352 | ₩51,678 | ₩51,352 | ₩51,425 | +0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩50,518 | ₩50,799 | ₩50,518 | ₩50,799 | +0.56% | 2.2천 |
|---|
| 2026.03.12 | ₩51,705 | ₩51,705 | ₩49,891 | ₩49,891 | -3.51% | 1.7천 |
|---|
| 2026.03.11 | ₩51,465 | ₩51,708 | ₩50,678 | ₩51,708 | +0.47% | 2천 |
|---|
| 2026.03.10 | ₩51,405 | ₩51,432 | ₩51,038 | ₩51,038 | -0.71% | 4.4천 |
|---|
| 2026.03.09 | ₩50,158 | ₩51,598 | ₩50,158 | ₩51,598 | +2.87% | 8.2천 |
|---|
| 2026.03.06 | ₩51,742 | ₩52,005 | ₩51,742 | ₩51,878 | +0.26% | 4천 |
|---|
| 2026.03.05 | ₩52,445 | ₩52,445 | ₩52,025 | ₩52,375 | -0.13% | 4.8천 |
|---|
| 2026.03.04 | ₩52,612 | ₩53,159 | ₩52,592 | ₩52,992 | +0.72% | 3.7천 |
|---|
| 2026.03.03 | ₩52,639 | ₩52,639 | ₩51,598 | ₩52,421 | -0.41% | 3천 |
|---|
| 2026.03.02 | ₩52,585 | ₩53,613 | ₩52,572 | ₩53,613 | +1.95% | 5.7천 |
|---|
| 2026.02.27 | ₩52,185 | ₩53,635 | ₩52,185 | ₩53,635 | +2.78% | 2.3천 |
|---|
| 2026.02.26 | ₩54,093 | ₩54,093 | ₩51,959 | ₩52,255 | -3.40% | 5.1천 |
|---|
| 2026.02.25 | ₩50,801 | ₩51,740 | ₩50,801 | ₩51,740 | +1.85% | 3.8천 |
|---|
| 2026.02.24 | ₩50,291 | ₩50,291 | ₩49,024 | ₩49,251 | -2.07% | 4.2천 |
|---|
| 2026.02.23 | ₩52,199 | ₩52,759 | ₩51,334 | ₩51,334 | -1.66% | 2.7천 |
|---|
| 2026.02.20 | ₩53,252 | ₩53,786 | ₩53,252 | ₩53,786 | +1.00% | 1.9만 |
|---|
| 2026.02.19 | ₩53,373 | ₩53,414 | ₩53,226 | ₩53,414 | +0.08% | 2.3천 |
|---|
| 2026.02.18 | ₩53,012 | ₩53,307 | ₩53,012 | ₩53,307 | +0.56% | 900 |
|---|
| 2026.02.17 | ₩53,559 | ₩54,373 | ₩53,453 | ₩53,513 | -0.09% | 5.3천 |
|---|
| 2026.02.13 | ₩53,926 | ₩54,424 | ₩52,816 | ₩54,424 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩51,171 | ₩52,739 | ₩51,171 | ₩52,596 | +2.78% | 6.7천 |
|---|
| 2026.02.11 | ₩50,204 | ₩51,412 | ₩49,871 | ₩51,412 | +2.40% | 6.5천 |
|---|
| 2026.02.10 | ₩51,099 | ₩51,138 | ₩50,235 | ₩50,235 | -1.69% | 3.3천 |
|---|
| 2026.02.09 | ₩50,678 | ₩51,438 | ₩50,358 | ₩50,358 | -0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩50,091 | ₩50,981 | ₩50,091 | ₩50,981 | +1.78% | 3.1천 |
|---|
| 2026.02.05 | ₩51,025 | ₩51,025 | ₩48,824 | ₩49,428 | -3.13% | 1.2만 |
|---|
| 2026.02.04 | ₩52,339 | ₩52,339 | ₩50,665 | ₩50,981 | -2.59% | 7.1천 |
|---|
| 2026.02.03 | ₩53,032 | ₩53,032 | ₩51,825 | ₩52,784 | -0.47% | 6.7천 |
|---|
| 2026.02.02 | ₩53,252 | ₩54,026 | ₩53,012 | ₩53,493 | +0.45% | 5.7천 |
|---|
| 2026.01.30 | ₩55,478 | ₩55,478 | ₩53,726 | ₩54,224 | -2.26% | 8.3천 |
|---|
| 2026.01.29 | ₩55,760 | ₩55,947 | ₩53,919 | ₩55,299 | -0.83% | 5.2천 |
|---|
| 2026.01.28 | ₩53,866 | ₩55,894 | ₩53,666 | ₩55,627 | +3.27% | 1.3만 |
|---|
| 2026.01.27 | ₩57,001 | ₩57,001 | ₩52,425 | ₩53,091 | -6.86% | 3.6만 |
|---|
| 2026.01.26 | ₩69,502 | ₩69,767 | ₩68,793 | ₩69,670 | +0.24% | 1.1만 |
|---|
| 2026.01.23 | ₩70,454 | ₩70,901 | ₩70,346 | ₩70,901 | +0.63% | 3.8천 |
|---|
| 2026.01.22 | ₩69,767 | ₩70,634 | ₩69,767 | ₩70,558 | +1.13% | 1만 |
|---|
| 2026.01.21 | ₩68,353 | ₩69,254 | ₩68,206 | ₩68,880 | +0.77% | 4.6천 |
|---|
| 2026.01.20 | ₩63,537 | ₩66,774 | ₩63,537 | ₩66,767 | +5.08% | 5.4천 |
|---|
| 2026.01.16 | ₩67,086 | ₩67,086 | ₩65,298 | ₩65,485 | -2.39% | 2.2만 |
|---|
| 2026.01.15 | ₩65,660 | ₩67,446 | ₩65,352 | ₩67,446 | +2.72% | 4.6천 |
|---|
| 2026.01.14 | ₩67,245 | ₩67,740 | ₩66,438 | ₩66,438 | -1.20% | 4.5천 |
|---|
| 2026.01.13 | ₩66,699 | ₩66,899 | ₩66,335 | ₩66,335 | -0.55% | 4.8천 |
|---|
| 2026.01.12 | ₩68,520 | ₩68,520 | ₩67,073 | ₩68,004 | -0.75% | 3.9천 |
|---|
| 2026.01.09 | ₩70,434 | ₩70,434 | ₩69,100 | ₩69,234 | -1.70% | 5.5천 |
|---|
| 2026.01.08 | ₩69,127 | ₩70,119 | ₩69,127 | ₩69,989 | +1.25% | 1.3만 |
|---|
| 2026.01.07 | ₩70,674 | ₩70,748 | ₩68,246 | ₩68,984 | -2.39% | 4.8천 |
|---|
| 2026.01.06 | ₩70,568 | ₩72,135 | ₩70,514 | ₩70,605 | +0.05% | 8.5천 |
|---|
| 2026.01.05 | ₩68,046 | ₩69,807 | ₩68,046 | ₩69,011 | +1.42% | 3.3천 |
|---|
| 2026.01.02 | ₩66,013 | ₩68,616 | ₩66,013 | ₩68,116 | +3.18% | 1.3만 |
|---|
| 2025.12.31 | ₩66,979 | ₩66,979 | ₩66,718 | ₩66,760 | -0.33% | 1.1천 |
|---|
| 2025.12.30 | ₩67,900 | ₩67,900 | ₩67,099 | ₩67,131 | -1.13% | 3.2천 |
|---|
| 2025.12.29 | ₩66,632 | ₩67,366 | ₩66,235 | ₩66,235 | -0.60% | 4.2천 |
|---|
| 2025.12.26 | ₩66,219 | ₩67,370 | ₩66,219 | ₩67,370 | +1.74% | 4.6천 |
|---|
| 2025.12.24 | ₩66,192 | ₩66,686 | ₩66,085 | ₩66,459 | +0.40% | 8.4천 |
|---|
| 2025.12.23 | ₩65,859 | ₩66,619 | ₩65,740 | ₩65,883 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩66,792 | ₩66,832 | ₩65,642 | ₩65,859 | -1.40% | 8.3천 |
|---|
| 2025.12.19 | ₩67,766 | ₩68,940 | ₩67,273 | ₩67,299 | -0.69% | 45.5만 |
|---|
| 2025.12.18 | ₩66,686 | ₩67,806 | ₩66,686 | ₩67,441 | +1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩68,940 | ₩69,047 | ₩68,140 | ₩68,140 | -1.16% | 7.3천 |
|---|
| 2025.12.16 | ₩70,221 | ₩70,327 | ₩68,487 | ₩68,913 | -1.86% | 2천 |
|---|
| 2025.12.15 | ₩71,968 | ₩71,968 | ₩70,127 | ₩70,662 | -1.81% | 3.8천 |
|---|
| 2025.12.12 | ₩71,955 | ₩72,102 | ₩71,235 | ₩71,581 | -0.52% | 5.2천 |
|---|
| 2025.12.11 | ₩68,378 | ₩70,688 | ₩68,378 | ₩70,301 | +2.81% | 3.8천 |
|---|
| 2025.12.10 | ₩67,190 | ₩68,326 | ₩67,122 | ₩68,326 | +1.69% | 2.1천 |
|---|
| 2025.12.09 | ₩67,366 | ₩67,366 | ₩66,912 | ₩67,055 | -0.46% | 3천 |
|---|
| 2025.12.08 | ₩67,606 | ₩67,610 | ₩66,908 | ₩66,908 | -1.03% | 2.2천 |
|---|
| 2025.12.05 | ₩68,369 | ₩68,700 | ₩67,873 | ₩68,033 | -0.49% | 9.3천 |
|---|
| 2025.12.04 | ₩70,834 | ₩71,395 | ₩67,913 | ₩69,414 | -2.01% | 7.1천 |
|---|
| 2025.12.03 | ₩67,566 | ₩70,888 | ₩67,566 | ₩70,745 | +4.70% | 1.3만 |
|---|