시장 데이터를 불러오는 중
전체 종목
Roundhill Cannabis ETF 과거 주가
Roundhill Cannabis ETF · WEED · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Cannabis ETF · WEED · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,459 | ₩26,965 | ₩26,459 | ₩26,965 | +1.91% | 4천 |
| 2026.10.08 | ₩27,130 | ₩27,130 | ₩26,432 | ₩26,741 | -1.43% | 8.5천 |
| 2026.10.07 | ₩27,546 | ₩27,814 | ₩27,418 | ₩27,572 | +0.10% | 8.9천 |
| 2026.10.06 | ₩27,559 | ₩27,747 | ₩27,559 | ₩27,619 | +0.22% | 5.7천 |
| 2026.10.05 | ₩27,264 | ₩27,505 | ₩27,076 | ₩27,224 | -0.15% | 7천 |
| 2026.10.02 | ₩28,162 | ₩28,162 | ₩27,411 | ₩27,629 | -1.90% | 1.9만 |
| 2026.10.01 | ₩28,458 | ₩28,551 | ₩27,981 | ₩28,279 | -0.63% | 1.1만 |
| 2026.09.30 | ₩29,302 | ₩29,450 | ₩27,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,431 |
| -2.97% |
| 3.8만 |
| 2026.09.29 | ₩31,663 | ₩31,663 | ₩31,274 | ₩31,299 | -1.15% | 1.2만 |
|---|
| 2026.09.28 | ₩31,812 | ₩31,931 | ₩31,435 | ₩31,554 | -0.81% | 4.2천 |
|---|
| 2026.09.25 | ₩31,327 | ₩31,529 | ₩31,327 | ₩31,529 | +0.64% | 1.1천 |
|---|
| 2026.09.24 | ₩32,521 | ₩32,521 | ₩31,515 | ₩31,739 | -2.40% | 1.1만 |
|---|
| 2026.09.23 | ₩32,320 | ₩33,124 | ₩32,253 | ₩32,966 | +2.00% | 1.6만 |
|---|
| 2026.09.22 | ₩30,308 | ₩32,186 | ₩30,308 | ₩32,186 | +6.19% | 1.4만 |
|---|
| 2026.09.21 | ₩29,048 | ₩30,335 | ₩29,048 | ₩29,888 | +2.89% | 1.7만 |
|---|
| 2026.09.18 | ₩29,705 | ₩29,705 | ₩28,982 | ₩29,497 | -0.70% | 1.3만 |
|---|
| 2026.09.17 | ₩30,098 | ₩30,098 | ₩29,758 | ₩30,064 | -0.11% | 2.3천 |
|---|
| 2026.09.16 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 5.4천 |
|---|
| 2026.09.15 | ₩29,644 | ₩29,879 | ₩29,128 | ₩29,709 | +0.22% | 1.1만 |
|---|
| 2026.09.14 | ₩28,833 | ₩30,214 | ₩28,617 | ₩29,777 | +3.27% | 1.4만 |
|---|
| 2026.09.11 | ₩29,577 | ₩29,691 | ₩28,793 | ₩28,806 | -2.61% | 1.1만 |
|---|
| 2026.09.10 | ₩29,960 | ₩30,643 | ₩29,434 | ₩29,434 | -1.75% | 8.4천 |
|---|
| 2026.09.09 | ₩30,912 | ₩31,247 | ₩30,481 | ₩30,481 | -1.39% | 5.8천 |
|---|
| 2026.09.08 | ₩30,335 | ₩31,341 | ₩30,241 | ₩31,046 | +2.34% | 3.1만 |
|---|
| 2026.09.04 | ₩29,638 | ₩30,405 | ₩29,638 | ₩30,405 | +2.59% | 2만 |
|---|
| 2026.09.03 | ₩29,973 | ₩30,201 | ₩29,705 | ₩29,758 | -0.72% | 1.3만 |
|---|
| 2026.09.02 | ₩30,174 | ₩30,711 | ₩30,161 | ₩30,161 | -0.04% | 4.5만 |
|---|
| 2026.09.01 | ₩29,664 | ₩30,442 | ₩29,664 | ₩29,915 | +0.85% | 1.5만 |
|---|
| 2026.08.31 | ₩30,442 | ₩30,442 | ₩29,302 | ₩29,804 | -2.10% | 1.2만 |
|---|
| 2026.08.28 | ₩28,793 | ₩30,174 | ₩28,793 | ₩30,032 | +4.30% | 2.1만 |
|---|
| 2026.08.27 | ₩29,048 | ₩29,141 | ₩28,731 | ₩28,813 | -0.81% | 1.2만 |
|---|
| 2026.08.26 | ₩29,638 | ₩30,308 | ₩29,200 | ₩29,200 | -1.48% | 3.3만 |
|---|
| 2026.08.25 | ₩29,276 | ₩29,557 | ₩29,235 | ₩29,486 | +0.72% | 1.4만 |
|---|
| 2026.08.24 | ₩29,168 | ₩29,504 | ₩28,900 | ₩29,128 | -0.14% | 2.1만 |
|---|
| 2026.08.21 | ₩28,297 | ₩29,537 | ₩28,297 | ₩29,537 | +4.38% | 1.9만 |
|---|
| 2026.08.20 | ₩28,095 | ₩28,217 | ₩27,867 | ₩28,217 | +0.43% | 5.8천 |
|---|
| 2026.08.19 | ₩27,183 | ₩28,565 | ₩27,183 | ₩28,499 | +4.84% | 1.5만 |
|---|
| 2026.08.18 | ₩26,942 | ₩27,183 | ₩26,439 | ₩26,956 | +0.05% | 3.4만 |
|---|
| 2026.08.17 | ₩27,130 | ₩27,760 | ₩26,942 | ₩27,009 | -0.44% | 1.2만 |
|---|
| 2026.08.14 | ₩27,425 | ₩27,499 | ₩27,049 | ₩27,358 | -0.24% | 1.3만 |
|---|
| 2026.08.13 | ₩27,023 | ₩27,941 | ₩27,023 | ₩27,594 | +2.11% | 2.1만 |
|---|
| 2026.08.12 | ₩27,318 | ₩27,465 | ₩27,049 | ₩27,100 | -0.80% | 7.2천 |
|---|
| 2026.08.11 | ₩26,486 | ₩27,391 | ₩26,218 | ₩27,391 | +3.42% | 2.1만 |
|---|
| 2026.08.10 | ₩26,151 | ₩26,540 | ₩25,816 | ₩26,205 | +0.21% | 1.3만 |
|---|
| 2026.08.07 | ₩25,883 | ₩26,111 | ₩25,614 | ₩25,793 | -0.35% | 1.2만 |
|---|
| 2026.08.06 | ₩24,676 | ₩25,970 | ₩24,676 | ₩25,841 | +4.72% | 1.1만 |
|---|
| 2026.08.05 | ₩25,681 | ₩25,715 | ₩24,139 | ₩24,327 | -5.27% | 3.6만 |
|---|
| 2026.08.04 | ₩25,212 | ₩26,057 | ₩25,212 | ₩25,968 | +3.00% | 1.4만 |
|---|
| 2026.08.03 | ₩25,011 | ₩27,099 | ₩24,803 | ₩24,971 | -0.16% | 1.5만 |
|---|
| 2026.07.31 | ₩25,360 | ₩25,480 | ₩25,360 | ₩25,400 | +0.16% | 4.6천 |
|---|
| 2026.07.30 | ₩24,314 | ₩25,118 | ₩24,314 | ₩25,118 | +3.31% | 1.4만 |
|---|
| 2026.07.29 | ₩24,206 | ₩24,206 | ₩23,804 | ₩24,088 | -0.49% | 1만 |
|---|
| 2026.07.28 | ₩25,146 | ₩25,146 | ₩24,499 | ₩24,499 | -2.58% | 7.6천 |
|---|
| 2026.07.27 | ₩25,749 | ₩25,883 | ₩25,117 | ₩25,117 | -2.45% | 2.1천 |
|---|
| 2026.07.24 | ₩25,427 | ₩25,806 | ₩25,192 | ₩25,401 | -0.10% | 8.9천 |
|---|
| 2026.07.23 | ₩26,339 | ₩26,339 | ₩25,588 | ₩25,600 | -2.81% | 5천 |
|---|
| 2026.07.22 | ₩26,365 | ₩26,395 | ₩25,977 | ₩25,993 | -1.41% | 6천 |
|---|
| 2026.07.21 | ₩26,821 | ₩26,875 | ₩26,070 | ₩26,408 | -1.54% | 6.8천 |
|---|
| 2026.07.20 | ₩25,963 | ₩26,285 | ₩25,896 | ₩26,147 | +0.71% | 6천 |
|---|
| 2026.07.17 | ₩25,601 | ₩26,234 | ₩25,601 | ₩26,234 | +2.47% | 1.1만 |
|---|
| 2026.07.16 | ₩26,285 | ₩26,325 | ₩25,681 | ₩25,806 | -1.82% | 1.2만 |
|---|
| 2026.07.15 | ₩26,888 | ₩26,888 | ₩26,619 | ₩26,619 | -1.00% | 6.3천 |
|---|
| 2026.07.14 | ₩27,302 | ₩27,760 | ₩27,157 | ₩27,508 | +0.76% | 1.7만 |
|---|
| 2026.07.13 | ₩25,963 | ₩27,532 | ₩25,963 | ₩27,532 | +6.04% | 2.2만 |
|---|
| 2026.07.10 | ₩26,292 | ₩26,419 | ₩26,259 | ₩26,259 | -0.12% | 1.4만 |
|---|
| 2026.07.09 | ₩27,358 | ₩27,358 | ₩26,272 | ₩26,272 | -3.97% | 1.4만 |
|---|
| 2026.07.08 | ₩26,687 | ₩27,127 | ₩26,352 | ₩27,127 | +1.65% | 1.4만 |
|---|
| 2026.07.07 | ₩26,513 | ₩26,687 | ₩26,513 | ₩26,559 | +0.17% | 6.1천 |
|---|
| 2026.07.06 | ₩28,632 | ₩28,632 | ₩26,352 | ₩26,513 | -7.40% | 1.6만 |
|---|
| 2026.07.02 | ₩28,833 | ₩29,048 | ₩28,297 | ₩28,738 | -0.33% | 1.2만 |
|---|
| 2026.07.01 | ₩29,302 | ₩29,302 | ₩28,488 | ₩28,488 | -2.78% | 1.8만 |
|---|
| 2026.06.30 | ₩28,162 | ₩29,638 | ₩27,827 | ₩29,638 | +5.24% | 1.4만 |
|---|
| 2026.06.29 | ₩27,760 | ₩28,028 | ₩27,291 | ₩28,028 | +0.97% | 9.9천 |
|---|
| 2026.06.26 | ₩26,486 | ₩27,519 | ₩26,352 | ₩27,519 | +3.90% | 3.2만 |
|---|
| 2026.06.25 | ₩25,683 | ₩26,681 | ₩25,547 | ₩26,607 | +3.60% | 4.1만 |
|---|
| 2026.06.24 | ₩25,681 | ₩26,030 | ₩25,366 | ₩25,820 | +0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩27,023 | ₩27,023 | ₩25,681 | ₩25,896 | -4.17% | 2.7만 |
|---|
| 2026.06.22 | ₩28,571 | ₩28,757 | ₩27,076 | ₩27,076 | -5.23% | 2.9만 |
|---|
| 2026.06.18 | ₩27,291 | ₩28,974 | ₩27,291 | ₩28,665 | +5.04% | 2.5만 |
|---|
| 2026.06.17 | ₩28,297 | ₩28,297 | ₩27,559 | ₩27,559 | -2.61% | 2.6만 |
|---|
| 2026.06.16 | ₩28,726 | ₩28,726 | ₩27,827 | ₩27,934 | -2.75% | 2.1만 |
|---|
| 2026.06.15 | ₩29,235 | ₩29,772 | ₩28,364 | ₩28,586 | -2.22% | 1.5만 |
|---|
| 2026.06.12 | ₩30,912 | ₩31,180 | ₩28,900 | ₩29,152 | -5.69% | 2.9만 |
|---|
| 2026.06.11 | ₩31,099 | ₩31,515 | ₩29,678 | ₩31,134 | +0.11% | 4.4만 |
|---|
| 2026.06.10 | ₩31,716 | ₩32,628 | ₩31,392 | ₩31,392 | -1.02% | 2.6만 |
|---|
| 2026.06.09 | ₩33,942 | ₩34,734 | ₩31,757 | ₩31,974 | -5.80% | 4.7만 |
|---|
| 2026.06.08 | ₩32,762 | ₩33,795 | ₩32,253 | ₩33,795 | +3.15% | 3만 |
|---|
| 2026.06.05 | ₩31,166 | ₩33,259 | ₩30,925 | ₩32,467 | +4.17% | 6.4만 |
|---|
| 2026.06.04 | ₩27,492 | ₩30,245 | ₩27,492 | ₩30,002 | +9.13% | 3.3만 |
|---|
| 2026.06.03 | ₩29,034 | ₩29,034 | ₩27,693 | ₩27,796 | -4.26% | 1.6만 |
|---|
| 2026.06.02 | ₩29,839 | ₩29,879 | ₩29,168 | ₩29,419 | -1.41% | 1.1만 |
|---|
| 2026.06.01 | ₩29,128 | ₩30,080 | ₩29,128 | ₩29,939 | +2.79% | 2만 |
|---|
| 2026.05.29 | ₩29,168 | ₩29,839 | ₩29,085 | ₩29,085 | -0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩27,224 | ₩29,691 | ₩27,224 | ₩29,624 | +8.82% | 3.6만 |
|---|
| 2026.05.27 | ₩26,956 | ₩27,090 | ₩26,486 | ₩26,886 | -0.26% | 1.7만 |
|---|
| 2026.05.26 | ₩26,392 | ₩26,835 | ₩25,641 | ₩26,835 | +1.68% | 1.7만 |
|---|
| 2026.05.22 | ₩26,821 | ₩26,821 | ₩25,950 | ₩26,178 | -2.40% | 9.1천 |
|---|
| 2026.05.21 | ₩26,084 | ₩26,956 | ₩26,084 | ₩26,687 | +2.31% | 9.3천 |
|---|
| 2026.05.20 | ₩26,017 | ₩26,553 | ₩26,017 | ₩26,446 | +1.65% | 1.4만 |
|---|
| 2026.05.19 | ₩27,358 | ₩27,358 | ₩25,681 | ₩25,762 | -5.83% | 1.8만 |
|---|
| 2026.05.18 | ₩25,568 | ₩27,043 | ₩25,467 | ₩27,006 | +5.63% | 4.2만 |
|---|
| 2026.05.15 | ₩28,310 | ₩28,310 | ₩25,950 | ₩25,977 | -8.24% | 1.5만 |
|---|
| 2026.05.14 | ₩28,900 | ₩29,369 | ₩28,498 | ₩28,724 | -0.61% | 2만 |
|---|
| 2026.05.13 | ₩29,329 | ₩29,638 | ₩28,632 | ₩29,129 | -0.68% | 2.5만 |
|---|
| 2026.05.12 | ₩29,477 | ₩29,550 | ₩28,813 | ₩28,873 | -2.05% | 2.5만 |
|---|
| 2026.05.11 | ₩29,980 | ₩30,433 | ₩29,168 | ₩30,000 | +0.07% | 4.2만 |
|---|
| 2026.05.08 | ₩31,133 | ₩31,133 | ₩29,772 | ₩29,980 | -3.70% | 2.9만 |
|---|
| 2026.05.07 | ₩31,649 | ₩31,649 | ₩30,643 | ₩31,086 | -1.78% | 1.8만 |
|---|
| 2026.05.06 | ₩30,308 | ₩31,535 | ₩30,308 | ₩31,341 | +3.41% | 2.4만 |
|---|
| 2026.05.05 | ₩28,967 | ₩30,040 | ₩28,967 | ₩29,839 | +3.01% | 1.8만 |
|---|
| 2026.05.04 | ₩29,906 | ₩29,906 | ₩28,632 | ₩28,806 | -3.68% | 2.7만 |
|---|
| 2026.05.01 | ₩30,871 | ₩30,979 | ₩29,316 | ₩29,705 | -3.78% | 2.3만 |
|---|
| 2026.04.30 | ₩28,645 | ₩30,483 | ₩28,645 | ₩30,362 | +5.99% | 2.9만 |
|---|
| 2026.04.29 | ₩29,624 | ₩29,624 | ₩28,498 | ₩28,645 | -3.30% | 4.1만 |
|---|
| 2026.04.28 | ₩29,705 | ₩30,174 | ₩29,168 | ₩29,691 | -0.05% | 2.3만 |
|---|
| 2026.04.27 | ₩27,975 | ₩30,348 | ₩27,633 | ₩30,308 | +8.34% | 5.9만 |
|---|
| 2026.04.24 | ₩25,454 | ₩27,800 | ₩25,279 | ₩27,653 | +8.64% | 3.6만 |
|---|
| 2026.04.23 | ₩33,540 | ₩33,540 | ₩24,857 | ₩24,904 | -25.75% | 11.2만 |
|---|
| 2026.04.22 | ₩25,480 | ₩31,783 | ₩25,480 | ₩30,342 | +19.08% | 9.8만 |
|---|
| 2026.04.21 | ₩25,266 | ₩25,749 | ₩24,689 | ₩25,133 | -0.53% | 1.4만 |
|---|
| 2026.04.20 | ₩23,348 | ₩25,722 | ₩23,348 | ₩25,427 | +8.90% | 5.3만 |
|---|
| 2026.04.17 | ₩23,467 | ₩23,770 | ₩23,281 | ₩23,374 | -0.40% | 9천 |
|---|
| 2026.04.16 | ₩23,361 | ₩23,445 | ₩23,286 | ₩23,286 | -0.32% | 9.3천 |
|---|
| 2026.04.15 | ₩21,538 | ₩23,576 | ₩21,538 | ₩23,537 | +9.28% | 1.7만 |
|---|
| 2026.04.14 | ₩22,530 | ₩22,664 | ₩22,061 | ₩22,376 | -0.68% | 4.7천 |
|---|
| 2026.04.13 | ₩22,061 | ₩22,382 | ₩22,061 | ₩22,289 | +1.03% | 1.1만 |
|---|
| 2026.04.10 | ₩22,698 | ₩22,747 | ₩21,967 | ₩21,967 | -3.22% | 6.4천 |
|---|
| 2026.04.09 | ₩22,141 | ₩22,905 | ₩22,141 | ₩22,513 | +1.68% | 1.1만 |
|---|
| 2026.04.08 | ₩21,859 | ₩22,450 | ₩21,859 | ₩22,450 | +2.70% | 1.3만 |
|---|
| 2026.04.07 | ₩22,865 | ₩22,865 | ₩21,362 | ₩21,362 | -6.57% | 2.3만 |
|---|
| 2026.04.06 | ₩22,047 | ₩23,229 | ₩22,000 | ₩23,223 | +5.33% | 2.4만 |
|---|
| 2026.04.02 | ₩20,210 | ₩22,334 | ₩20,089 | ₩22,334 | +10.51% | 3.1만 |
|---|
| 2026.04.01 | ₩20,478 | ₩21,019 | ₩20,438 | ₩21,019 | +2.64% | 5.8천 |
|---|
| 2026.03.31 | ₩18,708 | ₩20,520 | ₩18,601 | ₩20,298 | +8.50% | 3.5만 |
|---|
| 2026.03.30 | ₩19,070 | ₩19,446 | ₩18,015 | ₩18,015 | -5.53% | 2.4만 |
|---|
| 2026.03.27 | ₩20,129 | ₩20,706 | ₩18,775 | ₩18,955 | -5.84% | 1.5만 |
|---|
| 2026.03.26 | ₩21,504 | ₩21,504 | ₩20,129 | ₩20,265 | -5.76% | 2.2만 |
|---|
| 2026.03.25 | ₩22,188 | ₩22,188 | ₩21,721 | ₩21,721 | -2.10% | 1.1만 |
|---|
| 2026.03.24 | ₩22,235 | ₩22,235 | ₩21,658 | ₩21,869 | -1.65% | 1.1만 |
|---|
| 2026.03.23 | ₩20,934 | ₩22,201 | ₩20,887 | ₩22,201 | +6.05% | 1.5만 |
|---|
| 2026.03.20 | ₩21,926 | ₩21,926 | ₩20,646 | ₩20,788 | -5.19% | 8.1천 |
|---|
| 2026.03.19 | ₩21,457 | ₩22,128 | ₩21,457 | ₩22,091 | +2.96% | 1.8만 |
|---|
| 2026.03.18 | ₩21,926 | ₩21,980 | ₩21,658 | ₩21,787 | -0.64% | 1.3만 |
|---|
| 2026.03.17 | ₩21,551 | ₩22,222 | ₩21,551 | ₩22,112 | +2.60% | 2.2만 |
|---|
| 2026.03.16 | ₩21,739 | ₩21,819 | ₩21,685 | ₩21,762 | +0.10% | 9.1천 |
|---|
| 2026.03.13 | ₩21,913 | ₩21,967 | ₩21,779 | ₩21,945 | +0.15% | 9.7천 |
|---|
| 2026.03.12 | ₩21,739 | ₩21,739 | ₩21,551 | ₩21,551 | -0.86% | 1.1만 |
|---|
| 2026.03.11 | ₩21,551 | ₩21,908 | ₩21,289 | ₩21,766 | +1.00% | 2.6만 |
|---|
| 2026.03.10 | ₩22,034 | ₩22,034 | ₩21,401 | ₩21,401 | -2.87% | 1.5만 |
|---|
| 2026.03.09 | ₩22,771 | ₩22,771 | ₩21,752 | ₩21,955 | -3.59% | 2.4만 |
|---|
| 2026.03.06 | ₩20,733 | ₩23,428 | ₩20,156 | ₩22,785 | +9.90% | 4만 |
|---|
| 2026.03.05 | ₩22,020 | ₩22,222 | ₩20,854 | ₩20,957 | -4.83% | 1.1만 |
|---|
| 2026.03.04 | ₩21,457 | ₩22,113 | ₩21,457 | ₩22,113 | +3.06% | 1.6만 |
|---|
| 2026.03.03 | ₩20,854 | ₩21,273 | ₩20,572 | ₩21,273 | +2.01% | 1.1만 |
|---|
| 2026.03.02 | ₩21,658 | ₩21,672 | ₩20,880 | ₩20,880 | -3.59% | 1.3만 |
|---|
| 2026.02.27 | ₩22,517 | ₩22,517 | ₩21,859 | ₩21,995 | -2.32% | 1.2만 |
|---|
| 2026.02.26 | ₩22,405 | ₩22,463 | ₩22,195 | ₩22,436 | +0.14% | 1.2만 |
|---|
| 2026.02.25 | ₩22,973 | ₩23,335 | ₩22,208 | ₩22,543 | -1.87% | 2.6만 |
|---|
| 2026.02.24 | ₩21,092 | ₩22,919 | ₩21,092 | ₩22,704 | +7.64% | 3.3만 |
|---|
| 2026.02.23 | ₩21,457 | ₩21,859 | ₩21,052 | ₩21,052 | -1.89% | 2.6만 |
|---|
| 2026.02.20 | ₩23,616 | ₩23,616 | ₩21,390 | ₩21,390 | -9.43% | 2.6만 |
|---|
| 2026.02.19 | ₩21,792 | ₩24,005 | ₩21,779 | ₩23,919 | +9.76% | 2만 |
|---|
| 2026.02.18 | ₩22,463 | ₩22,463 | ₩21,956 | ₩21,956 | -2.26% | 1.1만 |
|---|
| 2026.02.17 | ₩22,289 | ₩22,557 | ₩22,224 | ₩22,298 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩21,967 | ₩22,664 | ₩21,967 | ₩22,664 | +3.17% | 2.4천 |
|---|
| 2026.02.12 | ₩22,785 | ₩22,785 | ₩22,061 | ₩22,235 | -2.41% | 4.6천 |
|---|
| 2026.02.11 | ₩23,469 | ₩23,469 | ₩22,731 | ₩22,731 | -3.14% | 1.7만 |
|---|
| 2026.02.10 | ₩23,871 | ₩24,407 | ₩23,133 | ₩23,133 | -3.09% | 1.1만 |
|---|
| 2026.02.09 | ₩23,469 | ₩24,153 | ₩23,388 | ₩23,697 | +0.97% | 2.1만 |
|---|
| 2026.02.06 | ₩22,490 | ₩23,844 | ₩22,490 | ₩23,616 | +5.01% | 2.8만 |
|---|
| 2026.02.05 | ₩23,938 | ₩24,005 | ₩22,624 | ₩22,624 | -5.49% | 2.3만 |
|---|
| 2026.02.04 | ₩23,589 | ₩24,273 | ₩22,416 | ₩24,273 | +2.90% | 2.1만 |
|---|
| 2026.02.03 | ₩22,637 | ₩23,201 | ₩22,181 | ₩23,187 | +2.43% | 2.4만 |
|---|
| 2026.02.02 | ₩22,959 | ₩22,959 | ₩22,074 | ₩22,597 | -1.58% | 1.3만 |
|---|
| 2026.01.30 | ₩22,812 | ₩23,737 | ₩22,677 | ₩22,758 | -0.24% | 3.5만 |
|---|
| 2026.01.29 | ₩23,670 | ₩23,958 | ₩22,500 | ₩22,892 | -3.29% | 5.8만 |
|---|
| 2026.01.28 | ₩24,917 | ₩25,480 | ₩23,878 | ₩23,978 | -3.77% | 9.7만 |
|---|
| 2026.01.27 | ₩25,950 | ₩25,950 | ₩24,998 | ₩25,051 | -3.46% | 3.8만 |
|---|
| 2026.01.26 | ₩27,237 | ₩27,245 | ₩26,044 | ₩26,111 | -4.14% | 9.7천 |
|---|
| 2026.01.23 | ₩26,835 | ₩27,492 | ₩26,486 | ₩27,492 | +2.45% | 5.4만 |
|---|
| 2026.01.22 | ₩26,070 | ₩26,929 | ₩25,950 | ₩26,500 | +1.65% | 3.7만 |
|---|
| 2026.01.21 | ₩25,869 | ₩26,473 | ₩25,333 | ₩25,641 | -0.88% | 11.8만 |
|---|
| 2026.01.20 | ₩26,754 | ₩26,835 | ₩25,950 | ₩25,990 | -2.86% | 3.2만 |
|---|
| 2026.01.16 | ₩28,230 | ₩28,319 | ₩27,352 | ₩27,424 | -2.86% | 3.6만 |
|---|
| 2026.01.15 | ₩28,230 | ₩29,048 | ₩28,162 | ₩28,297 | +0.24% | 1.4만 |
|---|
| 2026.01.14 | ₩28,162 | ₩28,592 | ₩27,559 | ₩28,431 | +0.95% | 1.9만 |
|---|
| 2026.01.13 | ₩29,195 | ₩29,195 | ₩27,827 | ₩28,055 | -3.90% | 1.3만 |
|---|
| 2026.01.12 | ₩26,701 | ₩29,302 | ₩26,701 | ₩28,779 | +7.79% | 2만 |
|---|
| 2026.01.09 | ₩27,854 | ₩27,854 | ₩26,352 | ₩27,036 | -2.94% | 2만 |
|---|
| 2026.01.08 | ₩26,151 | ₩27,385 | ₩26,151 | ₩27,311 | +4.44% | 4.9만 |
|---|
| 2026.01.07 | ₩25,681 | ₩26,580 | ₩25,681 | ₩26,218 | +2.09% | 2.2만 |
|---|
| 2026.01.06 | ₩26,057 | ₩26,285 | ₩25,628 | ₩25,950 | -0.41% | 2.3만 |
|---|
| 2026.01.05 | ₩27,572 | ₩27,572 | ₩25,816 | ₩26,124 | -5.25% | 4.2만 |
|---|
| 2026.01.02 | ₩26,835 | ₩27,760 | ₩26,752 | ₩27,279 | +1.65% | 2.3만 |
|---|
| 2025.12.31 | ₩26,754 | ₩28,055 | ₩26,406 | ₩26,612 | -0.53% | 3.6만 |
|---|
| 2025.12.30 | ₩25,789 | ₩27,961 | ₩25,789 | ₩27,130 | +5.20% | 4.6만 |
|---|
| 2025.12.29 | ₩27,116 | ₩27,116 | ₩25,681 | ₩25,688 | -5.27% | 3.1만 |
|---|
| 2025.12.26 | ₩27,224 | ₩27,390 | ₩27,023 | ₩27,197 | -0.10% | 3.9만 |
|---|
| 2025.12.24 | ₩27,103 | ₩27,224 | ₩26,459 | ₩27,224 | +0.45% | 2.2만 |
|---|
| 2025.12.23 | ₩26,151 | ₩27,492 | ₩24,542 | ₩26,741 | +2.26% | 10.1만 |
|---|
| 2025.12.22 | ₩28,364 | ₩28,766 | ₩25,735 | ₩25,735 | -9.27% | 13.2만 |
|---|
| 2025.12.19 | ₩30,187 | ₩31,555 | ₩28,364 | ₩28,712 | -4.89% | 11.2만 |
|---|
| 2025.12.18 | ₩41,372 | ₩41,636 | ₩28,511 | ₩28,659 | -30.73% | 39.4만 |
|---|
| 2025.12.17 | ₩39,267 | ₩40,970 | ₩38,435 | ₩39,173 | -0.24% | 24.2만 |
|---|
| 2025.12.16 | ₩31,502 | ₩38,489 | ₩31,046 | ₩37,604 | +19.37% | 20만 |
|---|
| 2025.12.15 | ₩35,907 | ₩36,343 | ₩30,979 | ₩31,408 | -12.53% | 17.9만 |
|---|
| 2025.12.12 | ₩28,511 | ₩34,412 | ₩26,969 | ₩33,963 | +19.12% | 22.9만 |
|---|
| 2025.12.11 | ₩21,591 | ₩21,886 | ₩21,256 | ₩21,819 | +1.06% | 4.7만 |
|---|
| 2025.12.10 | ₩21,859 | ₩21,859 | ₩21,196 | ₩21,196 | -3.04% | 6.1천 |
|---|
| 2025.12.09 | ₩20,720 | ₩21,994 | ₩20,720 | ₩21,953 | +5.95% | 8.5천 |
|---|
| 2025.12.08 | ₩22,664 | ₩22,664 | ₩20,854 | ₩20,988 | -7.40% | 5.2천 |
|---|
| 2025.12.05 | ₩22,396 | ₩23,201 | ₩22,396 | ₩22,463 | +0.30% | 6.4천 |
|---|
| 2025.12.04 | ₩21,028 | ₩22,683 | ₩20,773 | ₩22,683 | +7.87% | 2.7만 |
|---|
| 2025.12.03 | ₩21,283 | ₩21,980 | ₩20,720 | ₩21,015 | -1.26% | 3.8만 |
|---|
| 2025.12.02 | ₩21,792 | ₩22,262 | ₩20,854 | ₩20,972 | -3.77% | 2.9만 |
|---|
| 2025.12.01 | ₩19,338 | ₩22,128 | ₩19,244 | ₩22,128 | +14.42% | 5만 |
|---|
| 2025.11.28 | ₩19,714 | ₩19,872 | ₩19,647 | ₩19,647 | -0.34% | 1만 |
|---|
| 2025.11.26 | ₩19,177 | ₩19,848 | ₩19,177 | ₩19,539 | +1.89% | 2만 |
|---|
| 2025.11.25 | ₩19,244 | ₩19,244 | ₩18,601 | ₩19,057 | -0.98% | 1.8만 |
|---|
| 2025.11.24 | ₩19,311 | ₩20,606 | ₩18,560 | ₩19,378 | +0.35% | 3.5만 |
|---|
| 2025.11.21 | ₩17,367 | ₩19,298 | ₩17,048 | ₩19,298 | +11.12% | 20.4만 |
|---|
| 2025.11.20 | ₩17,488 | ₩18,037 | ₩17,286 | ₩17,286 | -1.15% | 5.4만 |
|---|
| 2025.11.19 | ₩18,158 | ₩18,909 | ₩17,072 | ₩17,245 | -5.03% | 2만 |
|---|
| 2025.11.18 | ₩18,373 | ₩18,775 | ₩18,091 | ₩18,198 | -0.95% | 14.5만 |
|---|
| 2025.11.17 | ₩19,781 | ₩20,284 | ₩18,493 | ₩18,834 | -4.79% | 1.9만 |
|---|
| 2025.11.14 | ₩22,228 | ₩22,248 | ₩20,049 | ₩20,049 | -9.80% | 2.6만 |
|---|
| 2025.11.13 | ₩24,877 | ₩24,877 | ₩23,313 | ₩23,313 | -6.29% | 4.5천 |
|---|
| 2025.11.12 | ₩25,628 | ₩25,628 | ₩24,904 | ₩24,904 | -2.83% | 6.3천 |
|---|
| 2025.11.11 | ₩26,044 | ₩26,064 | ₩25,279 | ₩25,513 | -2.04% | 1.1만 |
|---|
| 2025.11.10 | ₩24,374 | ₩26,593 | ₩24,327 | ₩26,432 | +8.45% | 3.2만 |
|---|
| 2025.11.07 | ₩22,745 | ₩24,086 | ₩21,806 | ₩24,086 | +5.90% | 1.9만 |
|---|
| 2025.11.06 | ₩24,662 | ₩24,662 | ₩22,530 | ₩22,530 | -8.65% | 6.6만 |
|---|
| 2025.11.05 | ₩24,179 | ₩24,743 | ₩24,153 | ₩24,676 | +2.05% | 1.8만 |
|---|
| 2025.11.04 | ₩24,475 | ₩24,676 | ₩23,764 | ₩23,958 | -2.11% | 1만 |
|---|
| 2025.11.03 | ₩25,480 | ₩26,017 | ₩25,011 | ₩25,212 | -1.05% | 1.5만 |
|---|
| 2025.10.31 | ₩24,770 | ₩25,550 | ₩24,609 | ₩25,550 | +3.15% | 9.5천 |
|---|
| 2025.10.30 | ₩25,681 | ₩25,681 | ₩24,555 | ₩24,780 | -3.51% | 1.1만 |
|---|
| 2025.10.29 | ₩25,346 | ₩26,151 | ₩25,203 | ₩25,798 | +1.78% | 1.9만 |
|---|
| 2025.10.28 | ₩26,124 | ₩26,285 | ₩25,319 | ₩25,749 | -1.44% | 1.9만 |
|---|
| 2025.10.27 | ₩26,942 | ₩26,942 | ₩26,218 | ₩26,297 | -2.39% | 1.2만 |
|---|
| 2025.10.24 | ₩27,009 | ₩27,358 | ₩26,352 | ₩26,878 | -0.49% | 1.7만 |
|---|
| 2025.10.23 | ₩25,373 | ₩27,358 | ₩25,373 | ₩26,647 | +5.02% | 2.7만 |
|---|
| 2025.10.22 | ₩26,956 | ₩26,956 | ₩25,011 | ₩25,252 | -6.32% | 1.2만 |
|---|
| 2025.10.21 | ₩27,827 | ₩28,162 | ₩26,620 | ₩26,776 | -3.78% | 1.5만 |
|---|
| 2025.10.20 | ₩27,492 | ₩28,196 | ₩27,492 | ₩28,082 | +2.15% | 2.3만 |
|---|
| 2025.10.17 | ₩28,766 | ₩28,766 | ₩27,157 | ₩27,291 | -5.13% | 1.7만 |
|---|
| 2025.10.16 | ₩31,073 | ₩32,052 | ₩28,900 | ₩29,088 | -6.39% | 3.6만 |
|---|
| 2025.10.15 | ₩29,356 | ₩32,052 | ₩28,390 | ₩31,448 | +7.13% | 4.1만 |
|---|
| 2025.10.14 | ₩28,913 | ₩29,831 | ₩28,230 | ₩29,155 | +0.83% | 6.8만 |
|---|
| 2025.10.13 | ₩28,417 | ₩29,410 | ₩28,162 | ₩29,410 | +3.49% | 3.4만 |
|---|
| 2025.10.10 | ₩30,979 | ₩30,979 | ₩27,720 | ₩27,896 | -9.95% | 2.8만 |
|---|