시장 데이터를 불러오는 중
전체 종목
Roundhill Weekly T-Bill ETF 과거 주가
Roundhill Weekly T-Bill ETF · WEEK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Weekly T-Bill ETF · WEEK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,649 | ₩133,690 | ₩133,649 | ₩133,669 | +0.01% | 4.2만 |
| 2026.10.08 | ₩133,596 | ₩133,636 | ₩133,596 | ₩133,636 | +0.03% | 4.4만 |
| 2026.10.07 | ₩133,569 | ₩133,623 | ₩133,569 | ₩133,623 | +0.04% | 4.1만 |
| 2026.10.06 | ₩133,583 | ₩133,623 | ₩133,536 | ₩133,596 | +0.01% | 8.4만 |
| 2026.10.05 | ₩133,690 | ₩133,696 | ₩133,651 | ₩133,663 | -0.02% | 3.1만 |
| 2026.10.02 | ₩133,623 | ₩133,690 | ₩133,623 | ₩133,649 | +0.02% | 3.6만 |
| 2026.10.01 | ₩133,596 | ₩133,649 | ₩133,596 | ₩133,623 | +0.02% | 3.8만 |
| 2026.09.30 | ₩133,583 | ₩133,609 | ₩133,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,589 |
| +0.01% |
| 2.8만 |
| 2026.09.29 | ₩133,623 | ₩133,623 | ₩133,556 | ₩133,583 | -0.03% | 3.7만 |
|---|
| 2026.09.28 | ₩133,623 | ₩133,676 | ₩133,623 | ₩133,649 | +0.02% | 4.7만 |
|---|
| 2026.09.25 | ₩133,623 | ₩133,663 | ₩133,623 | ₩133,649 | +0.02% | 4.1만 |
|---|
| 2026.09.24 | ₩133,609 | ₩133,636 | ₩133,596 | ₩133,620 | +0.01% | 2.8만 |
|---|
| 2026.09.23 | ₩133,568 | ₩133,596 | ₩133,556 | ₩133,563 | -0.00% | 1.8만 |
|---|
| 2026.09.22 | ₩133,609 | ₩133,609 | ₩133,543 | ₩133,556 | -0.04% | 5.3만 |
|---|
| 2026.09.21 | ₩133,623 | ₩133,676 | ₩133,623 | ₩133,636 | +0.01% | 4.1만 |
|---|
| 2026.09.18 | ₩133,609 | ₩133,663 | ₩133,609 | ₩133,663 | +0.04% | 4.7만 |
|---|
| 2026.09.17 | ₩133,623 | ₩133,623 | ₩133,596 | ₩133,597 | -0.02% | 2.6만 |
|---|
| 2026.09.16 | ₩133,609 | ₩133,609 | ₩133,583 | ₩133,596 | -0.01% | 3.8만 |
|---|
| 2026.09.15 | ₩133,623 | ₩133,623 | ₩133,569 | ₩133,596 | -0.02% | 4.3만 |
|---|
| 2026.09.14 | ₩133,623 | ₩133,660 | ₩133,623 | ₩133,649 | +0.02% | 6.3만 |
|---|
| 2026.09.11 | ₩133,663 | ₩133,676 | ₩133,616 | ₩133,616 | -0.03% | 6.3만 |
|---|
| 2026.09.10 | ₩133,623 | ₩133,636 | ₩133,616 | ₩133,636 | +0.01% | 4만 |
|---|
| 2026.09.09 | ₩133,596 | ₩133,636 | ₩133,596 | ₩133,624 | +0.02% | 5.8만 |
|---|
| 2026.09.08 | ₩133,663 | ₩133,676 | ₩133,609 | ₩133,649 | -0.01% | 5만 |
|---|
| 2026.09.04 | ₩133,661 | ₩133,683 | ₩133,649 | ₩133,683 | +0.02% | 7.8만 |
|---|
| 2026.09.03 | ₩133,603 | ₩133,636 | ₩133,596 | ₩133,636 | +0.03% | 3.2만 |
|---|
| 2026.09.02 | ₩133,623 | ₩133,623 | ₩133,577 | ₩133,609 | -0.01% | 3.4만 |
|---|
| 2026.09.01 | ₩133,596 | ₩133,609 | ₩133,583 | ₩133,603 | +0.00% | 3만 |
|---|
| 2026.08.31 | ₩133,649 | ₩133,698 | ₩133,649 | ₩133,663 | +0.01% | 3.4만 |
|---|
| 2026.08.28 | ₩133,676 | ₩133,676 | ₩133,639 | ₩133,669 | -0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩133,609 | ₩133,649 | ₩133,609 | ₩133,649 | +0.03% | 3.9만 |
|---|
| 2026.08.26 | ₩133,623 | ₩133,652 | ₩133,596 | ₩133,596 | -0.02% | 2.8만 |
|---|
| 2026.08.25 | ₩133,581 | ₩133,649 | ₩133,581 | ₩133,636 | +0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩133,643 | ₩133,716 | ₩133,643 | ₩133,716 | +0.05% | 5.6만 |
|---|
| 2026.08.21 | ₩133,636 | ₩133,676 | ₩133,636 | ₩133,663 | +0.02% | 2.8만 |
|---|
| 2026.08.20 | ₩133,609 | ₩133,676 | ₩133,609 | ₩133,623 | +0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩133,663 | ₩133,676 | ₩133,609 | ₩133,609 | -0.04% | 5.6만 |
|---|
| 2026.08.18 | ₩133,636 | ₩133,636 | ₩133,596 | ₩133,609 | -0.02% | 2.7만 |
|---|
| 2026.08.17 | ₩133,649 | ₩133,703 | ₩133,649 | ₩133,703 | +0.04% | 4.8만 |
|---|
| 2026.08.14 | ₩133,676 | ₩133,676 | ₩133,649 | ₩133,649 | -0.02% | 5.4만 |
|---|
| 2026.08.13 | ₩133,649 | ₩133,649 | ₩133,604 | ₩133,647 | -0.00% | 3.3만 |
|---|
| 2026.08.12 | ₩133,649 | ₩133,649 | ₩133,599 | ₩133,636 | -0.01% | 3.1만 |
|---|
| 2026.08.11 | ₩133,596 | ₩133,636 | ₩133,529 | ₩133,529 | -0.05% | 4.2만 |
|---|
| 2026.08.10 | ₩133,649 | ₩133,676 | ₩133,643 | ₩133,663 | +0.01% | 4.8만 |
|---|
| 2026.08.07 | ₩133,649 | ₩133,690 | ₩133,649 | ₩133,649 | 0.00% | 5.5만 |
|---|
| 2026.08.06 | ₩133,623 | ₩133,649 | ₩133,609 | ₩133,649 | +0.02% | 5.6만 |
|---|
| 2026.08.05 | ₩133,623 | ₩133,649 | ₩133,583 | ₩133,623 | 0.00% | 2.7만 |
|---|
| 2026.08.04 | ₩133,583 | ₩133,609 | ₩133,569 | ₩133,569 | -0.01% | 6.4만 |
|---|
| 2026.08.03 | ₩133,636 | ₩133,690 | ₩133,612 | ₩133,623 | -0.01% | 5.8만 |
|---|
| 2026.07.31 | ₩133,663 | ₩133,716 | ₩133,636 | ₩133,703 | +0.03% | 5만 |
|---|
| 2026.07.30 | ₩133,623 | ₩133,649 | ₩133,623 | ₩133,629 | +0.01% | 3.7만 |
|---|
| 2026.07.29 | ₩133,649 | ₩133,649 | ₩133,619 | ₩133,625 | -0.02% | 1.5만 |
|---|
| 2026.07.28 | ₩133,629 | ₩133,649 | ₩133,616 | ₩133,629 | 0.00% | 4.3만 |
|---|
| 2026.07.27 | ₩133,703 | ₩133,755 | ₩133,663 | ₩133,716 | +0.01% | 3.7만 |
|---|
| 2026.07.24 | ₩133,636 | ₩133,698 | ₩133,636 | ₩133,649 | +0.01% | 2.6만 |
|---|
| 2026.07.23 | ₩133,623 | ₩133,663 | ₩133,609 | ₩133,643 | +0.02% | 2.7만 |
|---|
| 2026.07.22 | ₩133,649 | ₩133,649 | ₩133,609 | ₩133,623 | -0.02% | 4.2만 |
|---|
| 2026.07.21 | ₩133,596 | ₩133,649 | ₩133,596 | ₩133,636 | +0.03% | 3.5만 |
|---|
| 2026.07.20 | ₩133,690 | ₩133,703 | ₩133,649 | ₩133,703 | +0.01% | 3.7만 |
|---|
| 2026.07.17 | ₩133,649 | ₩133,690 | ₩133,636 | ₩133,636 | -0.01% | 6만 |
|---|
| 2026.07.16 | ₩133,609 | ₩133,636 | ₩133,609 | ₩133,629 | +0.01% | 2.8만 |
|---|
| 2026.07.15 | ₩133,609 | ₩133,649 | ₩133,607 | ₩133,623 | +0.01% | 2.9만 |
|---|
| 2026.07.14 | ₩133,643 | ₩133,663 | ₩133,609 | ₩133,609 | -0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩133,663 | ₩133,703 | ₩133,663 | ₩133,703 | +0.03% | 1.9만 |
|---|
| 2026.07.10 | ₩133,649 | ₩133,703 | ₩133,636 | ₩133,636 | -0.01% | 2만 |
|---|
| 2026.07.09 | ₩133,649 | ₩133,649 | ₩133,623 | ₩133,643 | -0.00% | 2.1만 |
|---|
| 2026.07.08 | ₩133,623 | ₩133,649 | ₩133,623 | ₩133,623 | 0.00% | 3.5만 |
|---|
| 2026.07.07 | ₩133,663 | ₩133,663 | ₩133,636 | ₩133,636 | -0.02% | 3만 |
|---|
| 2026.07.06 | ₩133,703 | ₩133,739 | ₩133,676 | ₩133,716 | +0.01% | 3.9만 |
|---|
| 2026.07.02 | ₩133,703 | ₩133,730 | ₩133,663 | ₩133,726 | +0.02% | 3.3만 |
|---|
| 2026.07.01 | ₩133,649 | ₩133,663 | ₩133,623 | ₩133,663 | +0.01% | 2.8만 |
|---|
| 2026.06.30 | ₩133,663 | ₩133,663 | ₩133,623 | ₩133,623 | -0.03% | 2.2만 |
|---|
| 2026.06.29 | ₩133,703 | ₩133,716 | ₩133,665 | ₩133,700 | -0.00% | 3.9만 |
|---|
| 2026.06.26 | ₩133,649 | ₩133,703 | ₩133,649 | ₩133,676 | +0.02% | 1.9만 |
|---|
| 2026.06.25 | ₩133,623 | ₩133,663 | ₩133,596 | ₩133,623 | 0.00% | 3.5만 |
|---|
| 2026.06.24 | ₩133,716 | ₩133,716 | ₩133,623 | ₩133,623 | -0.07% | 3.8만 |
|---|
| 2026.06.23 | ₩133,663 | ₩133,776 | ₩133,609 | ₩133,623 | -0.03% | 6만 |
|---|
| 2026.06.22 | ₩133,703 | ₩133,743 | ₩133,690 | ₩133,743 | +0.03% | 3만 |
|---|
| 2026.06.18 | ₩133,756 | ₩133,770 | ₩133,625 | ₩133,726 | -0.02% | 3.7만 |
|---|
| 2026.06.17 | ₩133,663 | ₩133,716 | ₩133,596 | ₩133,609 | -0.04% | 6.9만 |
|---|
| 2026.06.16 | ₩133,663 | ₩133,716 | ₩133,636 | ₩133,663 | 0.00% | 3만 |
|---|
| 2026.06.15 | ₩133,703 | ₩133,756 | ₩133,663 | ₩133,716 | +0.01% | 7.2만 |
|---|
| 2026.06.12 | ₩133,623 | ₩133,676 | ₩133,623 | ₩133,676 | +0.04% | 7.4만 |
|---|
| 2026.06.11 | ₩133,636 | ₩133,636 | ₩133,609 | ₩133,609 | -0.02% | 4.4만 |
|---|
| 2026.06.10 | ₩133,636 | ₩133,636 | ₩133,596 | ₩133,596 | -0.03% | 3.2만 |
|---|
| 2026.06.09 | ₩133,623 | ₩133,686 | ₩133,609 | ₩133,611 | -0.01% | 4.6만 |
|---|
| 2026.06.08 | ₩133,663 | ₩133,727 | ₩133,663 | ₩133,727 | +0.05% | 3.9만 |
|---|
| 2026.06.05 | ₩133,649 | ₩133,690 | ₩133,649 | ₩133,669 | +0.01% | 5.8만 |
|---|
| 2026.06.04 | ₩133,649 | ₩133,649 | ₩133,609 | ₩133,623 | -0.02% | 2.2만 |
|---|
| 2026.06.03 | ₩133,636 | ₩133,647 | ₩133,609 | ₩133,636 | 0.00% | 2.3만 |
|---|
| 2026.06.02 | ₩133,596 | ₩133,636 | ₩133,591 | ₩133,609 | +0.01% | 2.8만 |
|---|
| 2026.06.01 | ₩133,636 | ₩133,676 | ₩133,636 | ₩133,649 | +0.01% | 3.6만 |
|---|
| 2026.05.29 | ₩133,596 | ₩133,663 | ₩133,596 | ₩133,643 | +0.04% | 3.8만 |
|---|
| 2026.05.28 | ₩133,609 | ₩133,663 | ₩133,583 | ₩133,636 | +0.02% | 5.9만 |
|---|
| 2026.05.27 | ₩133,609 | ₩133,663 | ₩133,596 | ₩133,596 | -0.01% | 3.6만 |
|---|
| 2026.05.26 | ₩133,663 | ₩133,676 | ₩133,636 | ₩133,663 | 0.00% | 3.6만 |
|---|
| 2026.05.22 | ₩133,649 | ₩133,716 | ₩133,649 | ₩133,663 | +0.01% | 3.5만 |
|---|
| 2026.05.21 | ₩133,609 | ₩133,649 | ₩133,609 | ₩133,649 | +0.03% | 2.8만 |
|---|
| 2026.05.20 | ₩133,649 | ₩133,649 | ₩133,623 | ₩133,649 | 0.00% | 5.2만 |
|---|
| 2026.05.19 | ₩133,596 | ₩133,649 | ₩133,596 | ₩133,629 | +0.03% | 2.8만 |
|---|
| 2026.05.18 | ₩133,649 | ₩133,703 | ₩133,649 | ₩133,703 | +0.04% | 3.9만 |
|---|
| 2026.05.15 | ₩133,629 | ₩133,676 | ₩133,616 | ₩133,649 | +0.01% | 6.6만 |
|---|
| 2026.05.14 | ₩133,623 | ₩133,663 | ₩133,609 | ₩133,609 | -0.01% | 4.9만 |
|---|
| 2026.05.13 | ₩133,636 | ₩133,649 | ₩133,596 | ₩133,623 | -0.01% | 5.5만 |
|---|
| 2026.05.12 | ₩133,649 | ₩133,649 | ₩133,596 | ₩133,596 | -0.04% | 5.4만 |
|---|
| 2026.05.11 | ₩133,690 | ₩133,703 | ₩133,676 | ₩133,690 | 0.00% | 3.8만 |
|---|
| 2026.05.08 | ₩133,663 | ₩133,716 | ₩133,649 | ₩133,703 | +0.03% | 3.1만 |
|---|
| 2026.05.07 | ₩133,676 | ₩133,676 | ₩133,609 | ₩133,649 | -0.02% | 2.9만 |
|---|
| 2026.05.06 | ₩133,663 | ₩133,690 | ₩133,623 | ₩133,627 | -0.03% | 4만 |
|---|
| 2026.05.05 | ₩133,636 | ₩133,649 | ₩133,623 | ₩133,636 | 0.00% | 3.4만 |
|---|
| 2026.05.04 | ₩133,663 | ₩133,716 | ₩133,663 | ₩133,710 | +0.03% | 4.2만 |
|---|
| 2026.05.01 | ₩133,663 | ₩133,703 | ₩133,649 | ₩133,672 | +0.01% | 7.8만 |
|---|
| 2026.04.30 | ₩133,609 | ₩133,663 | ₩133,609 | ₩133,636 | +0.02% | 3.6만 |
|---|
| 2026.04.29 | ₩133,649 | ₩133,663 | ₩133,596 | ₩133,629 | -0.01% | 3.9만 |
|---|
| 2026.04.28 | ₩133,596 | ₩133,636 | ₩133,596 | ₩133,616 | +0.01% | 3.1만 |
|---|
| 2026.04.27 | ₩133,690 | ₩133,703 | ₩133,649 | ₩133,703 | +0.01% | 4.6만 |
|---|
| 2026.04.24 | ₩133,676 | ₩133,676 | ₩133,649 | ₩133,669 | -0.00% | 2.2만 |
|---|
| 2026.04.23 | ₩133,636 | ₩133,649 | ₩133,609 | ₩133,616 | -0.01% | 3.6만 |
|---|
| 2026.04.22 | ₩133,596 | ₩133,636 | ₩133,596 | ₩133,636 | +0.03% | 3.9만 |
|---|
| 2026.04.21 | ₩133,596 | ₩133,623 | ₩133,583 | ₩133,623 | +0.02% | 6.4만 |
|---|
| 2026.04.20 | ₩133,663 | ₩133,703 | ₩133,663 | ₩133,703 | +0.03% | 3.7만 |
|---|
| 2026.04.17 | ₩133,636 | ₩133,696 | ₩133,623 | ₩133,690 | +0.04% | 4.2만 |
|---|
| 2026.04.16 | ₩133,609 | ₩133,649 | ₩133,609 | ₩133,636 | +0.02% | 3.2만 |
|---|
| 2026.04.15 | ₩133,623 | ₩133,649 | ₩133,596 | ₩133,609 | -0.01% | 6.4만 |
|---|
| 2026.04.14 | ₩133,609 | ₩133,636 | ₩133,596 | ₩133,596 | -0.01% | 7.4만 |
|---|
| 2026.04.13 | ₩133,716 | ₩133,716 | ₩133,649 | ₩133,663 | -0.04% | 6만 |
|---|
| 2026.04.10 | ₩133,703 | ₩133,703 | ₩133,663 | ₩133,663 | -0.03% | 4.1만 |
|---|
| 2026.04.09 | ₩133,636 | ₩133,690 | ₩133,636 | ₩133,636 | 0.00% | 5.7만 |
|---|
| 2026.04.08 | ₩133,649 | ₩133,663 | ₩133,636 | ₩133,636 | -0.01% | 5.1만 |
|---|
| 2026.04.07 | ₩133,623 | ₩133,649 | ₩133,623 | ₩133,636 | +0.01% | 4.9만 |
|---|
| 2026.04.06 | ₩133,683 | ₩133,703 | ₩133,676 | ₩133,690 | +0.00% | 6.2만 |
|---|
| 2026.04.02 | ₩133,730 | ₩133,743 | ₩133,649 | ₩133,676 | -0.04% | 8.9만 |
|---|
| 2026.04.01 | ₩133,636 | ₩133,690 | ₩133,596 | ₩133,690 | +0.04% | 6.2만 |
|---|
| 2026.03.31 | ₩133,663 | ₩133,676 | ₩133,636 | ₩133,636 | -0.02% | 5.9만 |
|---|
| 2026.03.30 | ₩133,663 | ₩133,716 | ₩133,663 | ₩133,703 | +0.03% | 5만 |
|---|
| 2026.03.27 | ₩133,730 | ₩133,743 | ₩133,623 | ₩133,649 | -0.06% | 5.9만 |
|---|
| 2026.03.26 | ₩133,623 | ₩133,663 | ₩133,613 | ₩133,613 | -0.01% | 5.4만 |
|---|
| 2026.03.25 | ₩133,663 | ₩133,690 | ₩133,623 | ₩133,676 | +0.01% | 2.4만 |
|---|
| 2026.03.24 | ₩133,676 | ₩133,676 | ₩133,623 | ₩133,663 | -0.01% | 3만 |
|---|
| 2026.03.23 | ₩133,730 | ₩133,730 | ₩133,673 | ₩133,730 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩133,596 | ₩133,676 | ₩133,596 | ₩133,669 | +0.06% | 3.9만 |
|---|
| 2026.03.19 | ₩133,649 | ₩133,663 | ₩133,596 | ₩133,609 | -0.03% | 3.3만 |
|---|
| 2026.03.18 | ₩133,596 | ₩133,649 | ₩133,596 | ₩133,636 | +0.03% | 3.3만 |
|---|
| 2026.03.17 | ₩133,730 | ₩133,730 | ₩133,596 | ₩133,600 | -0.10% | 3만 |
|---|
| 2026.03.16 | ₩133,730 | ₩133,730 | ₩133,636 | ₩133,708 | -0.02% | 2.5만 |
|---|
| 2026.03.13 | ₩133,676 | ₩133,740 | ₩133,609 | ₩133,683 | +0.01% | 2.7만 |
|---|
| 2026.03.12 | ₩133,649 | ₩133,649 | ₩133,609 | ₩133,640 | -0.01% | 3.2만 |
|---|
| 2026.03.11 | ₩133,636 | ₩133,850 | ₩133,596 | ₩133,623 | -0.01% | 3만 |
|---|
| 2026.03.10 | ₩133,743 | ₩133,743 | ₩133,623 | ₩133,663 | -0.06% | 2.9만 |
|---|
| 2026.03.09 | ₩133,690 | ₩133,756 | ₩133,663 | ₩133,736 | +0.03% | 5.6만 |
|---|
| 2026.03.06 | ₩133,663 | ₩133,690 | ₩133,636 | ₩133,667 | +0.00% | 3.1만 |
|---|
| 2026.03.05 | ₩133,690 | ₩133,690 | ₩133,609 | ₩133,643 | -0.03% | 3.4만 |
|---|
| 2026.03.04 | ₩133,623 | ₩133,663 | ₩133,596 | ₩133,625 | +0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩133,596 | ₩133,663 | ₩133,596 | ₩133,609 | +0.01% | 6.2만 |
|---|
| 2026.03.02 | ₩133,663 | ₩133,692 | ₩133,623 | ₩133,640 | -0.02% | 3.1만 |
|---|
| 2026.02.27 | ₩133,703 | ₩133,703 | ₩133,640 | ₩133,640 | -0.05% | 3.4만 |
|---|
| 2026.02.26 | ₩133,636 | ₩133,676 | ₩133,636 | ₩133,668 | +0.02% | 1.7만 |
|---|
| 2026.02.25 | ₩133,623 | ₩133,661 | ₩133,623 | ₩133,636 | +0.01% | 2.6만 |
|---|
| 2026.02.24 | ₩133,609 | ₩133,649 | ₩133,609 | ₩133,623 | +0.01% | 3.9만 |
|---|
| 2026.02.23 | ₩133,730 | ₩133,730 | ₩133,636 | ₩133,636 | -0.07% | 5만 |
|---|
| 2026.02.20 | ₩133,640 | ₩133,690 | ₩133,636 | ₩133,682 | +0.03% | 2만 |
|---|
| 2026.02.19 | ₩133,623 | ₩133,673 | ₩133,623 | ₩133,640 | +0.01% | 2.2만 |
|---|
| 2026.02.18 | ₩133,716 | ₩133,716 | ₩133,636 | ₩133,640 | -0.06% | 2.6만 |
|---|
| 2026.02.17 | ₩133,676 | ₩133,730 | ₩133,649 | ₩133,730 | +0.04% | 3.3만 |
|---|
| 2026.02.13 | ₩133,636 | ₩133,716 | ₩133,636 | ₩133,712 | +0.06% | 3만 |
|---|
| 2026.02.12 | ₩133,649 | ₩133,676 | ₩133,615 | ₩133,676 | +0.02% | 1.7만 |
|---|
| 2026.02.11 | ₩133,596 | ₩133,649 | ₩133,596 | ₩133,629 | +0.03% | 3.4만 |
|---|
| 2026.02.10 | ₩133,649 | ₩133,649 | ₩133,623 | ₩133,636 | -0.01% | 1.7만 |
|---|
| 2026.02.09 | ₩133,623 | ₩133,690 | ₩133,623 | ₩133,656 | +0.02% | 3.8만 |
|---|
| 2026.02.06 | ₩133,623 | ₩133,676 | ₩133,623 | ₩133,663 | +0.03% | 2.7만 |
|---|
| 2026.02.05 | ₩133,583 | ₩133,663 | ₩133,583 | ₩133,633 | +0.04% | 3.4만 |
|---|
| 2026.02.04 | ₩133,649 | ₩133,663 | ₩133,569 | ₩133,596 | -0.04% | 5.6만 |
|---|
| 2026.02.03 | ₩133,583 | ₩133,676 | ₩133,583 | ₩133,636 | +0.04% | 2.6만 |
|---|
| 2026.02.02 | ₩133,636 | ₩133,690 | ₩133,612 | ₩133,663 | +0.02% | 3.7만 |
|---|
| 2026.01.30 | ₩133,596 | ₩133,703 | ₩133,596 | ₩133,636 | +0.03% | 3.2만 |
|---|
| 2026.01.29 | ₩133,543 | ₩133,649 | ₩133,543 | ₩133,596 | +0.04% | 5.2만 |
|---|
| 2026.01.28 | ₩133,609 | ₩133,663 | ₩133,577 | ₩133,663 | +0.04% | 1.9만 |
|---|
| 2026.01.27 | ₩133,676 | ₩133,676 | ₩133,603 | ₩133,609 | -0.05% | 2.1만 |
|---|
| 2026.01.26 | ₩133,623 | ₩133,687 | ₩133,623 | ₩133,683 | +0.04% | 2.3만 |
|---|
| 2026.01.23 | ₩133,596 | ₩133,690 | ₩133,596 | ₩133,690 | +0.07% | 2.4만 |
|---|
| 2026.01.22 | ₩133,625 | ₩133,647 | ₩133,609 | ₩133,623 | -0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩133,649 | ₩133,663 | ₩133,596 | ₩133,643 | -0.00% | 2.2만 |
|---|
| 2026.01.20 | ₩133,676 | ₩133,703 | ₩133,649 | ₩133,665 | -0.01% | 1.7만 |
|---|
| 2026.01.16 | ₩133,676 | ₩133,716 | ₩133,623 | ₩133,623 | -0.04% | 2.2만 |
|---|
| 2026.01.15 | ₩133,623 | ₩133,690 | ₩133,623 | ₩133,623 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩133,649 | ₩133,850 | ₩133,619 | ₩133,623 | -0.02% | 2.1만 |
|---|
| 2026.01.13 | ₩133,743 | ₩133,743 | ₩133,621 | ₩133,636 | -0.08% | 2.3만 |
|---|
| 2026.01.12 | ₩133,663 | ₩133,730 | ₩133,663 | ₩133,730 | +0.05% | 3만 |
|---|
| 2026.01.09 | ₩133,703 | ₩133,703 | ₩133,636 | ₩133,703 | 0.00% | 1.5만 |
|---|
| 2026.01.08 | ₩133,623 | ₩133,676 | ₩133,623 | ₩133,665 | +0.03% | 8.4천 |
|---|
| 2026.01.07 | ₩133,649 | ₩133,663 | ₩133,623 | ₩133,625 | -0.02% | 3.2만 |
|---|
| 2026.01.06 | ₩133,609 | ₩133,663 | ₩133,609 | ₩133,636 | +0.02% | 2.6만 |
|---|
| 2026.01.05 | ₩133,623 | ₩133,783 | ₩133,623 | ₩133,663 | +0.03% | 3.7만 |
|---|
| 2026.01.02 | ₩133,609 | ₩133,703 | ₩133,609 | ₩133,663 | +0.04% | 2.3만 |
|---|
| 2025.12.31 | ₩133,649 | ₩133,730 | ₩133,609 | ₩133,690 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩133,649 | ₩133,730 | ₩133,609 | ₩133,669 | +0.01% | 2만 |
|---|
| 2025.12.29 | ₩133,716 | ₩133,783 | ₩133,661 | ₩133,702 | -0.01% | 3.1만 |
|---|
| 2025.12.26 | ₩133,716 | ₩133,716 | ₩133,608 | ₩133,669 | -0.03% | 3.2만 |
|---|
| 2025.12.24 | ₩133,716 | ₩133,716 | ₩133,596 | ₩133,660 | -0.04% | 1.2만 |
|---|
| 2025.12.23 | ₩133,716 | ₩133,716 | ₩133,569 | ₩133,600 | -0.09% | 3.8만 |
|---|
| 2025.12.22 | ₩133,636 | ₩133,716 | ₩133,623 | ₩133,716 | +0.06% | 4.1만 |
|---|
| 2025.12.19 | ₩133,663 | ₩133,881 | ₩133,596 | ₩133,596 | -0.05% | 4.1만 |
|---|
| 2025.12.18 | ₩133,690 | ₩133,690 | ₩133,623 | ₩133,628 | -0.05% | 8.5천 |
|---|
| 2025.12.17 | ₩133,596 | ₩133,684 | ₩133,596 | ₩133,623 | +0.02% | 9.5천 |
|---|
| 2025.12.16 | ₩133,596 | ₩133,676 | ₩133,596 | ₩133,636 | +0.03% | 3.3만 |
|---|
| 2025.12.15 | ₩133,623 | ₩133,716 | ₩133,623 | ₩133,699 | +0.06% | 2.4만 |
|---|
| 2025.12.12 | ₩133,623 | ₩133,663 | ₩133,623 | ₩133,656 | +0.02% | 1.9만 |
|---|
| 2025.12.11 | ₩133,615 | ₩133,636 | ₩133,609 | ₩133,623 | +0.01% | 2.8만 |
|---|
| 2025.12.10 | ₩133,596 | ₩133,663 | ₩133,596 | ₩133,640 | +0.03% | 1.8만 |
|---|
| 2025.12.09 | ₩133,616 | ₩133,623 | ₩133,609 | ₩133,620 | +0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩133,676 | ₩133,703 | ₩133,663 | ₩133,690 | +0.01% | 2.4만 |
|---|
| 2025.12.05 | ₩133,663 | ₩133,676 | ₩133,663 | ₩133,676 | +0.01% | 2만 |
|---|
| 2025.12.04 | ₩133,623 | ₩133,652 | ₩133,623 | ₩133,649 | +0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩133,596 | ₩133,663 | ₩133,596 | ₩133,663 | +0.05% | 3.7만 |
|---|
| 2025.12.02 | ₩133,623 | ₩133,649 | ₩133,609 | ₩133,649 | +0.02% | 4.1만 |
|---|
| 2025.12.01 | ₩133,649 | ₩133,676 | ₩133,649 | ₩133,676 | +0.02% | 4.9만 |
|---|
| 2025.11.28 | ₩133,663 | ₩133,663 | ₩133,636 | ₩133,636 | -0.02% | 2.8만 |
|---|
| 2025.11.26 | ₩133,609 | ₩133,636 | ₩133,596 | ₩133,596 | -0.01% | 5.1만 |
|---|
| 2025.11.25 | ₩133,623 | ₩133,623 | ₩133,596 | ₩133,613 | -0.01% | 2.3만 |
|---|
| 2025.11.24 | ₩133,663 | ₩133,690 | ₩133,649 | ₩133,688 | +0.02% | 4.5만 |
|---|
| 2025.11.21 | ₩133,663 | ₩133,676 | ₩133,649 | ₩133,663 | 0.00% | 2.6만 |
|---|
| 2025.11.20 | ₩133,623 | ₩133,663 | ₩133,609 | ₩133,609 | -0.01% | 7.4만 |
|---|
| 2025.11.19 | ₩133,596 | ₩133,645 | ₩133,596 | ₩133,645 | +0.04% | 2.9만 |
|---|
| 2025.11.18 | ₩133,636 | ₩133,636 | ₩133,596 | ₩133,596 | -0.03% | 3.1만 |
|---|
| 2025.11.17 | ₩133,690 | ₩133,730 | ₩133,676 | ₩133,687 | -0.00% | 3.4만 |
|---|
| 2025.11.14 | ₩133,663 | ₩133,730 | ₩133,636 | ₩133,730 | +0.05% | 4.8만 |
|---|
| 2025.11.13 | ₩133,676 | ₩133,676 | ₩133,636 | ₩133,649 | -0.02% | 3만 |
|---|
| 2025.11.12 | ₩133,623 | ₩133,649 | ₩133,596 | ₩133,649 | +0.02% | 1.9만 |
|---|
| 2025.11.11 | ₩133,730 | ₩133,730 | ₩133,649 | ₩133,690 | -0.03% | 9.9천 |
|---|
| 2025.11.10 | ₩133,710 | ₩133,756 | ₩133,663 | ₩133,690 | -0.01% | 3.5만 |
|---|
| 2025.11.07 | ₩133,716 | ₩133,756 | ₩133,663 | ₩133,743 | +0.02% | 3.7만 |
|---|
| 2025.11.06 | ₩133,623 | ₩133,730 | ₩133,623 | ₩133,703 | +0.06% | 3.4만 |
|---|
| 2025.11.05 | ₩133,623 | ₩133,703 | ₩133,623 | ₩133,703 | +0.06% | 2.5만 |
|---|
| 2025.11.04 | ₩133,596 | ₩133,636 | ₩133,591 | ₩133,636 | +0.03% | 3.7만 |
|---|
| 2025.11.03 | ₩133,690 | ₩133,690 | ₩133,663 | ₩133,676 | -0.01% | 1.6만 |
|---|
| 2025.10.31 | ₩133,676 | ₩133,688 | ₩133,649 | ₩133,669 | -0.00% | 1.4만 |
|---|
| 2025.10.30 | ₩133,663 | ₩133,676 | ₩133,623 | ₩133,629 | -0.02% | 1.2만 |
|---|
| 2025.10.29 | ₩133,663 | ₩133,679 | ₩133,623 | ₩133,649 | -0.01% | 2.1만 |
|---|
| 2025.10.28 | ₩133,596 | ₩133,663 | ₩133,596 | ₩133,636 | +0.03% | 2.8만 |
|---|
| 2025.10.27 | ₩133,663 | ₩133,743 | ₩133,649 | ₩133,690 | +0.02% | 2.2만 |
|---|
| 2025.10.24 | ₩133,743 | ₩133,743 | ₩133,636 | ₩133,663 | -0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩133,663 | ₩133,676 | ₩133,596 | ₩133,596 | -0.05% | 2.6만 |
|---|
| 2025.10.22 | ₩133,716 | ₩133,716 | ₩133,623 | ₩133,623 | -0.07% | 2만 |
|---|
| 2025.10.21 | ₩133,609 | ₩133,676 | ₩133,609 | ₩133,623 | +0.01% | 2.7만 |
|---|
| 2025.10.20 | ₩133,636 | ₩133,703 | ₩133,636 | ₩133,696 | +0.04% | 1.5만 |
|---|
| 2025.10.17 | ₩133,676 | ₩133,716 | ₩133,636 | ₩133,716 | +0.03% | 3만 |
|---|
| 2025.10.16 | ₩133,609 | ₩133,660 | ₩133,609 | ₩133,623 | +0.01% | 2.3만 |
|---|
| 2025.10.15 | ₩133,623 | ₩133,663 | ₩133,552 | ₩133,609 | -0.01% | 2.3만 |
|---|
| 2025.10.14 | ₩133,596 | ₩133,623 | ₩133,502 | ₩133,623 | +0.02% | 2.4만 |
|---|
| 2025.10.13 | ₩133,663 | ₩133,756 | ₩133,596 | ₩133,596 | -0.05% | 2.5만 |
|---|
| 2025.10.10 | ₩133,649 | ₩133,770 | ₩133,636 | ₩133,770 | +0.09% | 4.7만 |
|---|