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 | ₩57,965 | ₩60,314 | ₩57,925 | ₩58,637 | +1.16% | 6천 |
| 2026.10.08 | ₩57,712 | ₩57,712 | ₩56,931 | ₩57,085 | -1.09% | 4.7천 |
| 2026.10.07 | ₩57,899 | ₩59,073 | ₩57,712 | ₩58,059 | +0.28% | 3.6천 |
| 2026.10.06 | ₩58,046 | ₩58,211 | ₩58,046 | ₩58,092 | +0.08% | 2.5천 |
| 2026.10.05 | ₩57,712 | ₩58,515 | ₩56,911 | ₩58,515 | +1.39% | 1.2천 |
| 2026.10.02 | ₩56,406 | ₩57,848 | ₩56,404 | ₩57,848 | +2.56% | 3.9천 |
| 2026.10.01 | ₩57,058 | ₩57,058 | ₩56,217 | ₩56,580 | -0.84% | 1.2천 |
| 2026.09.30 | ₩56,711 | ₩57,685 | ₩56,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,075 |
| +0.64% |
| 1.7천 |
| 2026.09.29 | ₩58,578 | ₩58,578 | ₩57,992 | ₩58,316 | -0.45% | 1.8천 |
|---|
| 2026.09.28 | ₩59,046 | ₩59,046 | ₩58,406 | ₩58,858 | -0.32% | 4.5천 |
|---|
| 2026.09.25 | ₩58,352 | ₩59,407 | ₩58,352 | ₩59,168 | +1.40% | 3.6천 |
|---|
| 2026.09.24 | ₩57,979 | ₩58,787 | ₩57,979 | ₩58,787 | +1.39% | 1천 |
|---|
| 2026.09.23 | ₩57,605 | ₩58,126 | ₩57,512 | ₩57,981 | +0.65% | 3.8천 |
|---|
| 2026.09.22 | ₩59,287 | ₩59,287 | ₩58,463 | ₩58,463 | -1.39% | 1.3천 |
|---|
| 2026.09.21 | ₩59,114 | ₩59,287 | ₩58,647 | ₩59,284 | +0.29% | 3천 |
|---|
| 2026.09.18 | ₩59,173 | ₩59,493 | ₩58,779 | ₩59,493 | +0.54% | 3천 |
|---|
| 2026.09.17 | ₩59,340 | ₩59,527 | ₩59,248 | ₩59,248 | -0.16% | 1.1천 |
|---|
| 2026.09.16 | ₩59,780 | ₩59,914 | ₩59,194 | ₩59,194 | -0.98% | 4.2천 |
|---|
| 2026.09.15 | ₩59,433 | ₩59,573 | ₩59,193 | ₩59,372 | -0.10% | 3.2천 |
|---|
| 2026.09.14 | ₩58,753 | ₩61,248 | ₩58,753 | ₩60,514 | +3.00% | 3.3천 |
|---|
| 2026.09.11 | ₩60,981 | ₩61,155 | ₩59,380 | ₩59,914 | -1.75% | 8.4천 |
|---|
| 2026.09.10 | ₩63,410 | ₩63,410 | ₩61,648 | ₩61,648 | -2.78% | 1.9천 |
|---|
| 2026.09.09 | ₩64,984 | ₩64,984 | ₩60,020 | ₩62,545 | -3.75% | 5.6천 |
|---|
| 2026.09.08 | ₩62,823 | ₩64,162 | ₩62,442 | ₩64,162 | +2.13% | 1.7천 |
|---|
| 2026.09.04 | ₩64,184 | ₩64,184 | ₩63,617 | ₩63,625 | -0.87% | 5천 |
|---|
| 2026.09.03 | ₩65,251 | ₩65,251 | ₩64,397 | ₩64,524 | -1.11% | 1.5천 |
|---|
| 2026.09.02 | ₩64,424 | ₩64,477 | ₩64,124 | ₩64,345 | -0.12% | 1.5천 |
|---|
| 2026.09.01 | ₩63,490 | ₩63,666 | ₩63,356 | ₩63,666 | +0.28% | 3천 |
|---|
| 2026.08.31 | ₩62,676 | ₩62,709 | ₩62,409 | ₩62,438 | -0.38% | 4.6천 |
|---|
| 2026.08.28 | ₩63,383 | ₩63,578 | ₩63,383 | ₩63,478 | +0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩63,997 | ₩64,029 | ₩63,543 | ₩63,651 | -0.54% | 3.3천 |
|---|
| 2026.08.26 | ₩64,104 | ₩65,611 | ₩64,104 | ₩64,870 | +1.19% | 1.9천 |
|---|
| 2026.08.25 | ₩64,286 | ₩64,357 | ₩64,117 | ₩64,117 | -0.26% | 1천 |
|---|
| 2026.08.24 | ₩63,276 | ₩64,537 | ₩63,276 | ₩64,537 | +1.99% | 3천 |
|---|
| 2026.08.21 | ₩63,063 | ₩63,476 | ₩62,783 | ₩63,263 | +0.32% | 5.1천 |
|---|
| 2026.08.20 | ₩62,569 | ₩63,516 | ₩62,147 | ₩62,147 | -0.67% | 9.4천 |
|---|
| 2026.08.19 | ₩63,957 | ₩64,230 | ₩62,689 | ₩62,772 | -1.85% | 3.1천 |
|---|
| 2026.08.18 | ₩64,224 | ₩64,679 | ₩64,050 | ₩64,050 | -0.27% | 3.7천 |
|---|
| 2026.08.17 | ₩64,624 | ₩64,677 | ₩63,597 | ₩64,050 | -0.89% | 9천 |
|---|
| 2026.08.14 | ₩65,411 | ₩65,932 | ₩65,411 | ₩65,826 | +0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩66,586 | ₩66,586 | ₩65,358 | ₩65,366 | -1.83% | 6천 |
|---|
| 2026.08.12 | ₩66,519 | ₩66,746 | ₩66,345 | ₩66,651 | +0.20% | 2.6천 |
|---|
| 2026.08.11 | ₩66,839 | ₩66,839 | ₩65,914 | ₩65,914 | -1.38% | 1.9천 |
|---|
| 2026.08.10 | ₩67,973 | ₩67,973 | ₩67,257 | ₩67,257 | -1.05% | 1.2천 |
|---|
| 2026.08.07 | ₩67,213 | ₩67,733 | ₩67,186 | ₩67,235 | +0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩67,833 | ₩67,833 | ₩66,586 | ₩66,707 | -1.66% | 3.3천 |
|---|
| 2026.08.05 | ₩66,546 | ₩69,101 | ₩66,546 | ₩68,548 | +3.01% | 1.2만 |
|---|
| 2026.08.04 | ₩68,520 | ₩68,600 | ₩67,373 | ₩67,641 | -1.28% | 1.9만 |
|---|
| 2026.08.03 | ₩69,521 | ₩69,521 | ₩68,734 | ₩69,081 | -0.63% | 8천 |
|---|
| 2026.07.31 | ₩69,881 | ₩70,589 | ₩69,406 | ₩69,406 | -0.68% | 3.5천 |
|---|
| 2026.07.30 | ₩69,995 | ₩71,670 | ₩69,995 | ₩70,829 | +1.19% | 1.2만 |
|---|
| 2026.07.29 | ₩71,752 | ₩71,752 | ₩70,629 | ₩70,653 | -1.53% | 8.5천 |
|---|
| 2026.07.28 | ₩70,122 | ₩72,537 | ₩69,855 | ₩72,250 | +3.04% | 7.4천 |
|---|
| 2026.07.27 | ₩71,616 | ₩71,616 | ₩69,322 | ₩69,712 | -2.66% | 1.8만 |
|---|
| 2026.07.24 | ₩71,670 | ₩71,670 | ₩70,856 | ₩70,968 | -0.98% | 7.3천 |
|---|
| 2026.07.23 | ₩72,350 | ₩72,350 | ₩71,189 | ₩71,537 | -1.12% | 5.7천 |
|---|
| 2026.07.22 | ₩73,951 | ₩73,978 | ₩72,977 | ₩72,977 | -1.32% | 2.8천 |
|---|
| 2026.07.21 | ₩70,936 | ₩74,254 | ₩70,936 | ₩74,254 | +4.68% | 6.2천 |
|---|
| 2026.07.20 | ₩71,456 | ₩72,137 | ₩70,722 | ₩71,203 | -0.35% | 7.5천 |
|---|
| 2026.07.17 | ₩73,171 | ₩74,619 | ₩72,550 | ₩72,724 | -0.61% | 1.5만 |
|---|
| 2026.07.16 | ₩76,567 | ₩78,568 | ₩71,776 | ₩71,776 | -6.26% | 3.8만 |
|---|
| 2026.07.15 | ₩70,188 | ₩71,923 | ₩70,188 | ₩70,949 | +1.08% | 6.2천 |
|---|
| 2026.07.14 | ₩72,337 | ₩73,724 | ₩72,337 | ₩72,508 | +0.24% | 8.8천 |
|---|
| 2026.07.13 | ₩72,016 | ₩73,644 | ₩72,003 | ₩73,340 | +1.84% | 6.2천 |
|---|
| 2026.07.10 | ₩74,205 | ₩74,205 | ₩72,830 | ₩72,937 | -1.71% | 2.9만 |
|---|
| 2026.07.09 | ₩73,831 | ₩74,897 | ₩72,844 | ₩74,190 | +0.49% | 7.9천 |
|---|
| 2026.07.08 | ₩73,097 | ₩73,858 | ₩73,017 | ₩73,017 | -0.11% | 1.6만 |
|---|
| 2026.07.07 | ₩72,911 | ₩73,691 | ₩72,911 | ₩73,594 | +0.94% | 9.3천 |
|---|
| 2026.07.06 | ₩72,724 | ₩72,724 | ₩71,002 | ₩71,504 | -1.68% | 1.4만 |
|---|
| 2026.07.02 | ₩74,418 | ₩74,433 | ₩73,351 | ₩73,391 | -1.38% | 6.6천 |
|---|
| 2026.07.01 | ₩71,509 | ₩74,071 | ₩71,509 | ₩74,045 | +3.55% | 5.2천 |
|---|
| 2026.06.30 | ₩73,097 | ₩73,097 | ₩71,770 | ₩71,770 | -1.82% | 2.8천 |
|---|
| 2026.06.29 | ₩74,699 | ₩74,699 | ₩72,173 | ₩72,419 | -3.05% | 4.7천 |
|---|
| 2026.06.26 | ₩73,431 | ₩74,699 | ₩73,431 | ₩74,699 | +1.73% | 4.5천 |
|---|
| 2026.06.25 | ₩71,656 | ₩72,350 | ₩71,576 | ₩72,230 | +0.80% | 4.1천 |
|---|
| 2026.06.24 | ₩70,629 | ₩71,710 | ₩69,381 | ₩70,128 | -0.71% | 4.1천 |
|---|
| 2026.06.23 | ₩70,749 | ₩70,749 | ₩70,749 | ₩70,749 | 0.00% | 1.6천 |
|---|
| 2026.06.22 | ₩70,335 | ₩70,749 | ₩69,888 | ₩70,307 | -0.04% | 3천 |
|---|
| 2026.06.18 | ₩70,442 | ₩70,682 | ₩69,627 | ₩69,627 | -1.16% | 2.2천 |
|---|
| 2026.06.17 | ₩70,469 | ₩71,096 | ₩69,535 | ₩69,535 | -1.33% | 2.9천 |
|---|
| 2026.06.16 | ₩71,229 | ₩71,483 | ₩71,042 | ₩71,251 | +0.03% | 4.3천 |
|---|
| 2026.06.15 | ₩69,054 | ₩72,363 | ₩68,200 | ₩71,496 | +3.54% | 4만 |
|---|
| 2026.06.12 | ₩70,615 | ₩71,563 | ₩70,615 | ₩71,429 | +1.15% | 1.4만 |
|---|
| 2026.06.11 | ₩71,016 | ₩71,483 | ₩70,860 | ₩70,860 | -0.22% | 2천 |
|---|
| 2026.06.10 | ₩74,018 | ₩74,018 | ₩71,109 | ₩71,199 | -3.81% | 3.1천 |
|---|
| 2026.06.09 | ₩71,935 | ₩72,323 | ₩71,750 | ₩72,223 | +0.40% | 4.3천 |
|---|
| 2026.06.08 | ₩68,721 | ₩71,405 | ₩68,721 | ₩70,980 | +3.29% | 2.1천 |
|---|
| 2026.06.05 | ₩70,268 | ₩70,601 | ₩69,648 | ₩70,308 | +0.06% | 5.5천 |
|---|
| 2026.06.04 | ₩68,947 | ₩69,910 | ₩68,947 | ₩69,422 | +0.69% | 3천 |
|---|
| 2026.06.03 | ₩64,597 | ₩66,986 | ₩64,597 | ₩65,451 | +1.32% | 4.4천 |
|---|
| 2026.06.02 | ₩65,307 | ₩65,585 | ₩64,964 | ₩65,415 | +0.17% | 2.3천 |
|---|
| 2026.06.01 | ₩65,878 | ₩66,305 | ₩65,745 | ₩65,882 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩66,906 | ₩66,906 | ₩65,585 | ₩66,172 | -1.10% | 3.7천 |
|---|
| 2026.05.28 | ₩67,920 | ₩67,920 | ₩66,902 | ₩66,902 | -1.50% | 3.4천 |
|---|
| 2026.05.27 | ₩66,799 | ₩67,199 | ₩66,652 | ₩67,199 | +0.60% | 1.3천 |
|---|
| 2026.05.26 | ₩66,639 | ₩66,639 | ₩64,998 | ₩65,798 | -1.26% | 3.8천 |
|---|
| 2026.05.22 | ₩68,053 | ₩69,001 | ₩68,053 | ₩68,730 | +0.99% | 3.4천 |
|---|
| 2026.05.21 | ₩67,486 | ₩67,787 | ₩67,416 | ₩67,416 | -0.10% | 2.7천 |
|---|
| 2026.05.20 | ₩69,388 | ₩69,808 | ₩67,226 | ₩67,602 | -2.57% | 4.1천 |
|---|
| 2026.05.19 | ₩68,829 | ₩69,975 | ₩68,829 | ₩68,963 | +0.20% | 1.9천 |
|---|
| 2026.05.18 | ₩67,533 | ₩69,348 | ₩67,533 | ₩69,294 | +2.61% | 3.5천 |
|---|
| 2026.05.15 | ₩70,522 | ₩71,229 | ₩69,922 | ₩70,411 | -0.16% | 2.4천 |
|---|
| 2026.05.14 | ₩73,498 | ₩73,498 | ₩71,229 | ₩71,688 | -2.46% | 3.9천 |
|---|
| 2026.05.13 | ₩70,442 | ₩72,285 | ₩70,442 | ₩71,926 | +2.11% | 3.1천 |
|---|
| 2026.05.12 | ₩68,427 | ₩71,061 | ₩68,160 | ₩71,061 | +3.85% | 3.4천 |
|---|
| 2026.05.11 | ₩66,239 | ₩68,474 | ₩66,239 | ₩68,474 | +3.37% | 4.8천 |
|---|
| 2026.05.08 | ₩66,572 | ₩67,893 | ₩66,532 | ₩67,893 | +1.98% | 3.6천 |
|---|
| 2026.05.07 | ₩65,024 | ₩65,972 | ₩65,011 | ₩65,972 | +1.46% | 1.3천 |
|---|
| 2026.05.06 | ₩65,331 | ₩65,531 | ₩65,331 | ₩65,366 | +0.05% | 2.4천 |
|---|
| 2026.05.05 | ₩67,853 | ₩67,853 | ₩64,237 | ₩64,731 | -4.60% | 4.3천 |
|---|
| 2026.05.04 | ₩65,198 | ₩65,990 | ₩65,144 | ₩65,990 | +1.22% | 5.4천 |
|---|
| 2026.05.01 | ₩66,611 | ₩66,612 | ₩66,085 | ₩66,185 | -0.64% | 3.2천 |
|---|
| 2026.04.30 | ₩67,520 | ₩67,520 | ₩65,772 | ₩66,728 | -1.17% | 3.3천 |
|---|
| 2026.04.29 | ₩65,745 | ₩66,544 | ₩65,745 | ₩66,544 | +1.22% | 1.9천 |
|---|
| 2026.04.28 | ₩64,185 | ₩66,265 | ₩64,185 | ₩65,752 | +2.44% | 5.7천 |
|---|
| 2026.04.27 | ₩61,768 | ₩63,877 | ₩61,768 | ₩63,324 | +2.52% | 2.3천 |
|---|
| 2026.04.24 | ₩63,703 | ₩63,794 | ₩62,971 | ₩63,758 | +0.09% | 3.1천 |
|---|
| 2026.04.23 | ₩64,864 | ₩64,864 | ₩63,583 | ₩63,655 | -1.86% | 1.9천 |
|---|
| 2026.04.22 | ₩63,367 | ₩64,024 | ₩63,049 | ₩63,427 | +0.09% | 1.1만 |
|---|
| 2026.04.21 | ₩63,236 | ₩63,964 | ₩61,742 | ₩62,002 | -1.95% | 1.5만 |
|---|
| 2026.04.20 | ₩57,205 | ₩57,205 | ₩56,578 | ₩57,146 | -0.10% | 2.2천 |
|---|
| 2026.04.17 | ₩56,778 | ₩57,695 | ₩56,773 | ₩57,695 | +1.61% | 4.5천 |
|---|
| 2026.04.16 | ₩55,419 | ₩56,151 | ₩55,419 | ₩56,117 | +1.26% | 1.9천 |
|---|
| 2026.04.15 | ₩55,070 | ₩55,702 | ₩55,004 | ₩55,702 | +1.15% | 2.3천 |
|---|
| 2026.04.14 | ₩55,618 | ₩56,551 | ₩55,617 | ₩55,677 | +0.11% | 4.4천 |
|---|
| 2026.04.13 | ₩52,308 | ₩55,299 | ₩52,281 | ₩55,299 | +5.72% | 9.3천 |
|---|
| 2026.04.10 | ₩54,883 | ₩55,270 | ₩54,162 | ₩54,184 | -1.27% | 1.2만 |
|---|
| 2026.04.09 | ₩54,060 | ₩54,734 | ₩54,060 | ₩54,734 | +1.25% | 1.9천 |
|---|
| 2026.04.08 | ₩55,597 | ₩55,597 | ₩54,428 | ₩54,552 | -1.88% | 4.5천 |
|---|
| 2026.04.07 | ₩54,376 | ₩55,577 | ₩53,509 | ₩54,724 | +0.64% | 8.1천 |
|---|
| 2026.04.06 | ₩48,760 | ₩49,559 | ₩48,760 | ₩49,324 | +1.16% | 6.8천 |
|---|
| 2026.04.02 | ₩48,305 | ₩48,892 | ₩48,238 | ₩48,630 | +0.67% | 1.6천 |
|---|
| 2026.04.01 | ₩47,597 | ₩47,972 | ₩47,597 | ₩47,972 | +0.79% | 2.9천 |
|---|
| 2026.03.31 | ₩45,889 | ₩47,250 | ₩45,889 | ₩47,228 | +2.92% | 4.6천 |
|---|
| 2026.03.30 | ₩44,875 | ₩45,548 | ₩44,435 | ₩45,548 | +1.50% | 1.3만 |
|---|
| 2026.03.27 | ₩46,495 | ₩46,495 | ₩44,755 | ₩45,103 | -2.99% | 7.2천 |
|---|
| 2026.03.26 | ₩48,038 | ₩48,038 | ₩47,065 | ₩47,109 | -1.93% | 2.1천 |
|---|
| 2026.03.25 | ₩47,384 | ₩47,755 | ₩47,384 | ₩47,755 | +0.78% | 2.2천 |
|---|
| 2026.03.24 | ₩47,931 | ₩48,171 | ₩47,931 | ₩48,042 | +0.23% | 2.3천 |
|---|
| 2026.03.23 | ₩49,252 | ₩49,252 | ₩47,464 | ₩47,464 | -3.63% | 6.5천 |
|---|
| 2026.03.20 | ₩50,235 | ₩50,793 | ₩48,998 | ₩48,998 | -2.46% | 23.7만 |
|---|
| 2026.03.19 | ₩51,340 | ₩51,340 | ₩50,307 | ₩50,307 | -2.01% | 3.7천 |
|---|
| 2026.03.18 | ₩51,400 | ₩51,560 | ₩50,840 | ₩50,997 | -0.78% | 2.5천 |
|---|
| 2026.03.17 | ₩51,721 | ₩52,021 | ₩51,694 | ₩51,701 | -0.04% | 4천 |
|---|
| 2026.03.16 | ₩51,367 | ₩51,694 | ₩51,367 | ₩51,440 | +0.14% | 1.7천 |
|---|
| 2026.03.13 | ₩50,533 | ₩50,815 | ₩50,533 | ₩50,815 | +0.56% | 2.2천 |
|---|
| 2026.03.12 | ₩51,721 | ₩51,721 | ₩49,906 | ₩49,906 | -3.51% | 1.7천 |
|---|
| 2026.03.11 | ₩51,480 | ₩51,723 | ₩50,693 | ₩51,723 | +0.47% | 2천 |
|---|
| 2026.03.10 | ₩51,420 | ₩51,447 | ₩51,053 | ₩51,053 | -0.71% | 4.4천 |
|---|
| 2026.03.09 | ₩50,173 | ₩51,614 | ₩50,173 | ₩51,614 | +2.87% | 8.2천 |
|---|
| 2026.03.06 | ₩51,758 | ₩52,021 | ₩51,758 | ₩51,894 | +0.26% | 4천 |
|---|
| 2026.03.05 | ₩52,461 | ₩52,461 | ₩52,041 | ₩52,390 | -0.13% | 4.8천 |
|---|
| 2026.03.04 | ₩52,628 | ₩53,175 | ₩52,608 | ₩53,008 | +0.72% | 3.7천 |
|---|
| 2026.03.03 | ₩52,655 | ₩52,655 | ₩51,614 | ₩52,437 | -0.41% | 3천 |
|---|
| 2026.03.02 | ₩52,601 | ₩53,629 | ₩52,588 | ₩53,629 | +1.95% | 5.7천 |
|---|
| 2026.02.27 | ₩52,201 | ₩53,651 | ₩52,201 | ₩53,651 | +2.78% | 2.3천 |
|---|
| 2026.02.26 | ₩54,109 | ₩54,109 | ₩51,974 | ₩52,270 | -3.40% | 5.1천 |
|---|
| 2026.02.25 | ₩50,816 | ₩51,755 | ₩50,816 | ₩51,755 | +1.85% | 3.8천 |
|---|
| 2026.02.24 | ₩50,306 | ₩50,306 | ₩49,038 | ₩49,265 | -2.07% | 4.2천 |
|---|
| 2026.02.23 | ₩52,214 | ₩52,775 | ₩51,350 | ₩51,350 | -1.66% | 2.7천 |
|---|
| 2026.02.20 | ₩53,268 | ₩53,802 | ₩53,268 | ₩53,802 | +1.00% | 1.9만 |
|---|
| 2026.02.19 | ₩53,389 | ₩53,430 | ₩53,242 | ₩53,430 | +0.08% | 2.3천 |
|---|
| 2026.02.18 | ₩53,028 | ₩53,323 | ₩53,028 | ₩53,323 | +0.56% | 900 |
|---|
| 2026.02.17 | ₩53,575 | ₩54,389 | ₩53,469 | ₩53,529 | -0.09% | 5.3천 |
|---|
| 2026.02.13 | ₩53,942 | ₩54,440 | ₩52,832 | ₩54,440 | +0.92% | 3.2천 |
|---|
| 2026.02.12 | ₩51,187 | ₩52,755 | ₩51,187 | ₩52,612 | +2.78% | 6.7천 |
|---|
| 2026.02.11 | ₩50,219 | ₩51,427 | ₩49,886 | ₩51,427 | +2.40% | 6.5천 |
|---|
| 2026.02.10 | ₩51,115 | ₩51,153 | ₩50,250 | ₩50,250 | -1.69% | 3.3천 |
|---|
| 2026.02.09 | ₩50,693 | ₩51,454 | ₩50,373 | ₩50,373 | -0.63% | 5.3천 |
|---|
| 2026.02.06 | ₩50,106 | ₩50,996 | ₩50,106 | ₩50,996 | +1.78% | 3.1천 |
|---|
| 2026.02.05 | ₩51,040 | ₩51,040 | ₩48,838 | ₩49,443 | -3.13% | 1.2만 |
|---|
| 2026.02.04 | ₩52,354 | ₩52,354 | ₩50,680 | ₩50,996 | -2.59% | 7.1천 |
|---|
| 2026.02.03 | ₩53,048 | ₩53,048 | ₩51,841 | ₩52,800 | -0.47% | 6.7천 |
|---|
| 2026.02.02 | ₩53,268 | ₩54,042 | ₩53,028 | ₩53,509 | +0.45% | 5.7천 |
|---|
| 2026.01.30 | ₩55,494 | ₩55,494 | ₩53,742 | ₩54,240 | -2.26% | 8.3천 |
|---|
| 2026.01.29 | ₩55,777 | ₩55,964 | ₩53,936 | ₩55,315 | -0.83% | 5.2천 |
|---|
| 2026.01.28 | ₩53,882 | ₩55,911 | ₩53,682 | ₩55,644 | +3.27% | 1.3만 |
|---|
| 2026.01.27 | ₩57,018 | ₩57,018 | ₩52,441 | ₩53,107 | -6.86% | 3.6만 |
|---|
| 2026.01.26 | ₩69,523 | ₩69,788 | ₩68,814 | ₩69,691 | +0.24% | 1.1만 |
|---|
| 2026.01.23 | ₩70,475 | ₩70,922 | ₩70,367 | ₩70,922 | +0.63% | 3.8천 |
|---|
| 2026.01.22 | ₩69,788 | ₩70,655 | ₩69,788 | ₩70,579 | +1.13% | 1만 |
|---|
| 2026.01.21 | ₩68,374 | ₩69,274 | ₩68,227 | ₩68,901 | +0.77% | 4.6천 |
|---|
| 2026.01.20 | ₩63,557 | ₩66,794 | ₩63,557 | ₩66,787 | +5.08% | 5.4천 |
|---|
| 2026.01.16 | ₩67,106 | ₩67,106 | ₩65,318 | ₩65,505 | -2.39% | 2.2만 |
|---|
| 2026.01.15 | ₩65,680 | ₩67,466 | ₩65,371 | ₩67,466 | +2.72% | 4.6천 |
|---|
| 2026.01.14 | ₩67,265 | ₩67,760 | ₩66,457 | ₩66,457 | -1.20% | 4.5천 |
|---|
| 2026.01.13 | ₩66,719 | ₩66,919 | ₩66,355 | ₩66,355 | -0.55% | 4.8천 |
|---|
| 2026.01.12 | ₩68,540 | ₩68,540 | ₩67,093 | ₩68,024 | -0.75% | 3.9천 |
|---|
| 2026.01.09 | ₩70,455 | ₩70,455 | ₩69,121 | ₩69,254 | -1.70% | 5.5천 |
|---|
| 2026.01.08 | ₩69,148 | ₩70,140 | ₩69,148 | ₩70,010 | +1.25% | 1.3만 |
|---|
| 2026.01.07 | ₩70,695 | ₩70,769 | ₩68,267 | ₩69,005 | -2.39% | 4.8천 |
|---|
| 2026.01.06 | ₩70,589 | ₩72,157 | ₩70,535 | ₩70,626 | +0.05% | 8.5천 |
|---|
| 2026.01.05 | ₩68,067 | ₩69,828 | ₩68,067 | ₩69,031 | +1.42% | 3.3천 |
|---|
| 2026.01.02 | ₩66,033 | ₩68,637 | ₩66,033 | ₩68,136 | +3.18% | 1.3만 |
|---|
| 2025.12.31 | ₩66,999 | ₩66,999 | ₩66,738 | ₩66,780 | -0.33% | 1.1천 |
|---|
| 2025.12.30 | ₩67,920 | ₩67,920 | ₩67,119 | ₩67,151 | -1.13% | 3.2천 |
|---|
| 2025.12.29 | ₩66,652 | ₩67,386 | ₩66,255 | ₩66,255 | -0.60% | 4.2천 |
|---|
| 2025.12.26 | ₩66,239 | ₩67,390 | ₩66,239 | ₩67,390 | +1.74% | 4.6천 |
|---|
| 2025.12.24 | ₩66,212 | ₩66,706 | ₩66,105 | ₩66,479 | +0.40% | 8.4천 |
|---|
| 2025.12.23 | ₩65,878 | ₩66,639 | ₩65,760 | ₩65,902 | +0.04% | 1.1만 |
|---|
| 2025.12.22 | ₩66,812 | ₩66,852 | ₩65,662 | ₩65,878 | -1.40% | 8.3천 |
|---|
| 2025.12.19 | ₩67,787 | ₩68,961 | ₩67,293 | ₩67,319 | -0.69% | 45.5만 |
|---|
| 2025.12.18 | ₩66,706 | ₩67,827 | ₩66,706 | ₩67,461 | +1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩68,961 | ₩69,068 | ₩68,160 | ₩68,160 | -1.16% | 7.3천 |
|---|
| 2025.12.16 | ₩70,242 | ₩70,349 | ₩68,507 | ₩68,934 | -1.86% | 2천 |
|---|
| 2025.12.15 | ₩71,990 | ₩71,990 | ₩70,148 | ₩70,683 | -1.81% | 3.8천 |
|---|
| 2025.12.12 | ₩71,976 | ₩72,123 | ₩71,256 | ₩71,603 | -0.52% | 5.2천 |
|---|
| 2025.12.11 | ₩68,399 | ₩70,709 | ₩68,399 | ₩70,322 | +2.81% | 3.8천 |
|---|
| 2025.12.10 | ₩67,210 | ₩68,347 | ₩67,142 | ₩68,347 | +1.69% | 2.1천 |
|---|
| 2025.12.09 | ₩67,386 | ₩67,386 | ₩66,933 | ₩67,075 | -0.46% | 3천 |
|---|
| 2025.12.08 | ₩67,626 | ₩67,630 | ₩66,928 | ₩66,928 | -1.03% | 2.2천 |
|---|
| 2025.12.05 | ₩68,390 | ₩68,721 | ₩67,893 | ₩68,053 | -0.49% | 9.3천 |
|---|
| 2025.12.04 | ₩70,856 | ₩71,416 | ₩67,933 | ₩69,434 | -2.01% | 7.1천 |
|---|
| 2025.12.03 | ₩67,586 | ₩70,909 | ₩67,586 | ₩70,766 | +4.70% | 1.3만 |
|---|