시장 데이터를 불러오는 중
전체 종목
Roundhill S&P 500 No Dividend Target ETF 과거 주가
Roundhill S&P 500 No Dividend Target ETF · XDIV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill S&P 500 No Dividend Target ETF · XDIV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,536 | ₩42,710 | ₩42,536 | ₩42,643 | +0.25% | 7.3천 |
| 2026.10.08 | ₩42,563 | ₩42,576 | ₩42,321 | ₩42,375 | -0.44% | 2.3만 |
| 2026.10.07 | ₩42,885 | ₩42,885 | ₩42,429 | ₩42,643 | -0.56% | 1.5만 |
| 2026.10.06 | ₩42,764 | ₩42,844 | ₩42,657 | ₩42,657 | -0.25% | 2.4만 |
| 2026.10.05 | ₩42,295 | ₩42,549 | ₩42,254 | ₩42,429 | +0.32% | 2.3만 |
| 2026.10.02 | ₩42,885 | ₩42,885 | ₩42,093 | ₩42,201 | -1.59% | 1.3만 |
| 2026.10.01 | ₩41,892 | ₩41,919 | ₩41,624 | ₩41,899 | +0.02% | 2.5만 |
| 2026.09.30 | ₩42,093 | ₩42,120 | ₩41,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,852 |
| -0.57% |
| 3.1만 |
| 2026.09.29 | ₩41,946 | ₩42,147 | ₩41,785 | ₩41,880 | -0.16% | 1.4만 |
|---|
| 2026.09.28 | ₩42,073 | ₩42,147 | ₩41,932 | ₩41,932 | -0.33% | 2.2만 |
|---|
| 2026.09.25 | ₩42,214 | ₩42,315 | ₩42,026 | ₩42,315 | +0.24% | 2.1만 |
|---|
| 2026.09.24 | ₩41,973 | ₩42,132 | ₩41,839 | ₩42,040 | +0.16% | 9.2만 |
|---|
| 2026.09.23 | ₩42,415 | ₩42,415 | ₩42,014 | ₩42,040 | -0.89% | 2.2만 |
|---|
| 2026.09.22 | ₩42,415 | ₩42,442 | ₩42,371 | ₩42,402 | -0.03% | 5.2만 |
|---|
| 2026.09.21 | ₩42,040 | ₩42,455 | ₩42,040 | ₩42,402 | +0.86% | 14.8만 |
|---|
| 2026.09.18 | ₩41,651 | ₩41,772 | ₩41,570 | ₩41,772 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩41,718 | ₩41,731 | ₩41,570 | ₩41,678 | -0.10% | 3.3만 |
|---|
| 2026.09.16 | ₩41,611 | ₩41,611 | ₩41,061 | ₩41,262 | -0.84% | 1만 |
|---|
| 2026.09.15 | ₩41,503 | ₩41,557 | ₩41,369 | ₩41,411 | -0.22% | 2만 |
|---|
| 2026.09.14 | ₩41,570 | ₩41,718 | ₩41,490 | ₩41,611 | +0.10% | 2.3만 |
|---|
| 2026.09.11 | ₩41,859 | ₩41,932 | ₩41,839 | ₩41,839 | -0.05% | 3.7만 |
|---|
| 2026.09.10 | ₩41,436 | ₩41,557 | ₩41,396 | ₩41,446 | +0.02% | 4.5만 |
|---|
| 2026.09.09 | ₩41,758 | ₩41,785 | ₩41,637 | ₩41,706 | -0.13% | 1.2만 |
|---|
| 2026.09.08 | ₩42,134 | ₩42,134 | ₩41,892 | ₩41,892 | -0.57% | 1.2만 |
|---|
| 2026.09.04 | ₩42,261 | ₩42,261 | ₩42,053 | ₩42,138 | -0.29% | 5.7만 |
|---|
| 2026.09.03 | ₩42,067 | ₩42,308 | ₩41,986 | ₩42,266 | +0.47% | 5.5만 |
|---|
| 2026.09.02 | ₩41,664 | ₩41,932 | ₩41,664 | ₩41,839 | +0.42% | 4.8천 |
|---|
| 2026.09.01 | ₩41,624 | ₩41,824 | ₩41,557 | ₩41,624 | 0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩42,053 | ₩42,053 | ₩41,812 | ₩41,932 | -0.29% | 4.1만 |
|---|
| 2026.08.28 | ₩42,227 | ₩42,355 | ₩42,053 | ₩42,093 | -0.32% | 6.9만 |
|---|
| 2026.08.27 | ₩42,093 | ₩42,241 | ₩42,040 | ₩42,174 | +0.19% | 3.8만 |
|---|
| 2026.08.26 | ₩41,865 | ₩41,946 | ₩41,785 | ₩41,865 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩41,959 | ₩41,959 | ₩41,772 | ₩41,932 | -0.06% | 3.5만 |
|---|
| 2026.08.24 | ₩41,892 | ₩41,892 | ₩41,678 | ₩41,798 | -0.22% | 1.9만 |
|---|
| 2026.08.21 | ₩41,946 | ₩41,946 | ₩41,798 | ₩41,906 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩41,906 | ₩41,986 | ₩41,678 | ₩41,678 | -0.54% | 1.6만 |
|---|
| 2026.08.19 | ₩42,067 | ₩42,187 | ₩42,045 | ₩42,045 | -0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩42,073 | ₩42,073 | ₩41,959 | ₩41,986 | -0.21% | 1.8만 |
|---|
| 2026.08.17 | ₩42,509 | ₩42,509 | ₩42,272 | ₩42,272 | -0.56% | 1.2만 |
|---|
| 2026.08.14 | ₩42,525 | ₩42,576 | ₩42,429 | ₩42,459 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩42,308 | ₩42,590 | ₩42,308 | ₩42,536 | +0.54% | 6.8만 |
|---|
| 2026.08.12 | ₩42,308 | ₩42,308 | ₩42,201 | ₩42,281 | -0.06% | 1.6만 |
|---|
| 2026.08.11 | ₩42,335 | ₩42,335 | ₩42,107 | ₩42,160 | -0.41% | 6.5만 |
|---|
| 2026.08.10 | ₩42,308 | ₩42,388 | ₩42,227 | ₩42,281 | -0.06% | 11.5만 |
|---|
| 2026.08.07 | ₩42,187 | ₩42,321 | ₩42,134 | ₩42,295 | +0.25% | 14.7만 |
|---|
| 2026.08.06 | ₩42,134 | ₩42,214 | ₩41,999 | ₩42,050 | -0.20% | 3.1만 |
|---|
| 2026.08.05 | ₩42,455 | ₩42,482 | ₩42,093 | ₩42,093 | -0.85% | 2.9만 |
|---|
| 2026.08.04 | ₩41,617 | ₩42,254 | ₩41,617 | ₩42,227 | +1.47% | 3.6만 |
|---|
| 2026.08.03 | ₩41,034 | ₩41,490 | ₩41,034 | ₩41,477 | +1.08% | 4.4만 |
|---|
| 2026.07.31 | ₩40,779 | ₩40,954 | ₩40,390 | ₩40,900 | +0.30% | 3.1만 |
|---|
| 2026.07.30 | ₩40,256 | ₩40,591 | ₩40,176 | ₩40,558 | +0.75% | 3.1만 |
|---|
| 2026.07.29 | ₩40,417 | ₩40,565 | ₩39,948 | ₩39,948 | -1.16% | 1.3만 |
|---|
| 2026.07.28 | ₩40,296 | ₩40,591 | ₩40,296 | ₩40,471 | +0.43% | 8.3천 |
|---|
| 2026.07.27 | ₩40,699 | ₩40,778 | ₩40,256 | ₩40,412 | -0.71% | 6.1천 |
|---|
| 2026.07.24 | ₩40,431 | ₩40,645 | ₩40,337 | ₩40,377 | -0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩40,498 | ₩40,538 | ₩40,229 | ₩40,358 | -0.34% | 2만 |
|---|
| 2026.07.22 | ₩40,806 | ₩40,994 | ₩40,806 | ₩40,903 | +0.24% | 1.5만 |
|---|
| 2026.07.21 | ₩40,779 | ₩40,980 | ₩40,766 | ₩40,967 | +0.46% | 6.4천 |
|---|
| 2026.07.20 | ₩40,900 | ₩40,900 | ₩40,618 | ₩40,632 | -0.66% | 9.7만 |
|---|
| 2026.07.17 | ₩40,585 | ₩40,819 | ₩40,538 | ₩40,618 | +0.08% | 9.8천 |
|---|
| 2026.07.16 | ₩41,222 | ₩41,235 | ₩41,034 | ₩41,034 | -0.46% | 8천 |
|---|
| 2026.07.15 | ₩41,235 | ₩41,313 | ₩41,047 | ₩41,240 | +0.01% | 1만 |
|---|
| 2026.07.14 | ₩41,007 | ₩41,195 | ₩41,007 | ₩41,074 | +0.16% | 1.2만 |
|---|
| 2026.07.13 | ₩41,195 | ₩41,198 | ₩40,954 | ₩41,007 | -0.46% | 6.7천 |
|---|
| 2026.07.10 | ₩41,181 | ₩41,275 | ₩41,047 | ₩41,235 | +0.13% | 5.2천 |
|---|
| 2026.07.09 | ₩40,954 | ₩41,181 | ₩40,860 | ₩41,181 | +0.56% | 9.9천 |
|---|
| 2026.07.08 | ₩40,699 | ₩40,833 | ₩40,511 | ₩40,833 | +0.33% | 7천 |
|---|
| 2026.07.07 | ₩41,061 | ₩41,061 | ₩40,806 | ₩40,886 | -0.42% | 5.2천 |
|---|
| 2026.07.06 | ₩40,913 | ₩41,161 | ₩40,913 | ₩41,074 | +0.39% | 3.3천 |
|---|
| 2026.07.02 | ₩40,940 | ₩41,101 | ₩40,499 | ₩40,833 | -0.26% | 4.3천 |
|---|
| 2026.07.01 | ₩40,672 | ₩40,927 | ₩40,672 | ₩40,779 | +0.26% | 3.4천 |
|---|
| 2026.06.30 | ₩40,632 | ₩40,923 | ₩40,632 | ₩40,846 | +0.53% | 2.6천 |
|---|
| 2026.06.29 | ₩40,296 | ₩40,551 | ₩40,095 | ₩40,524 | +0.57% | 8.1천 |
|---|
| 2026.06.26 | ₩39,867 | ₩40,270 | ₩39,827 | ₩40,028 | +0.40% | 1.4만 |
|---|
| 2026.06.25 | ₩40,404 | ₩40,404 | ₩39,968 | ₩40,093 | -0.77% | 7.3천 |
|---|
| 2026.06.24 | ₩40,189 | ₩40,362 | ₩40,068 | ₩40,149 | -0.10% | 5.2천 |
|---|
| 2026.06.23 | ₩40,189 | ₩40,369 | ₩40,095 | ₩40,208 | +0.05% | 1.9만 |
|---|
| 2026.06.22 | ₩40,954 | ₩41,061 | ₩40,685 | ₩40,766 | -0.46% | 8.9천 |
|---|
| 2026.06.18 | ₩40,873 | ₩40,954 | ₩40,739 | ₩40,927 | +0.13% | 1.6만 |
|---|
| 2026.06.17 | ₩40,987 | ₩41,034 | ₩40,363 | ₩40,431 | -1.36% | 7.9만 |
|---|
| 2026.06.16 | ₩41,235 | ₩41,235 | ₩40,966 | ₩40,966 | -0.65% | 1.9만 |
|---|
| 2026.06.15 | ₩41,074 | ₩41,302 | ₩41,074 | ₩41,235 | +0.39% | 2.3만 |
|---|
| 2026.06.12 | ₩40,471 | ₩40,538 | ₩40,182 | ₩40,538 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩39,680 | ₩40,377 | ₩39,626 | ₩40,270 | +1.49% | 2만 |
|---|
| 2026.06.10 | ₩40,229 | ₩40,229 | ₩39,599 | ₩39,599 | -1.57% | 3.7천 |
|---|
| 2026.06.09 | ₩40,618 | ₩40,726 | ₩39,465 | ₩40,216 | -0.99% | 2.2만 |
|---|
| 2026.06.08 | ₩40,551 | ₩40,632 | ₩40,350 | ₩40,350 | -0.50% | 8.8천 |
|---|
| 2026.06.05 | ₩41,101 | ₩41,101 | ₩40,209 | ₩40,310 | -1.92% | 1.2만 |
|---|
| 2026.06.04 | ₩41,061 | ₩41,396 | ₩41,061 | ₩41,349 | +0.70% | 9.2천 |
|---|
| 2026.06.03 | ₩41,235 | ₩41,316 | ₩41,155 | ₩41,181 | -0.13% | 2.4만 |
|---|
| 2026.06.02 | ₩41,363 | ₩41,517 | ₩41,329 | ₩41,460 | +0.24% | 2.2만 |
|---|
| 2026.06.01 | ₩41,302 | ₩41,490 | ₩41,235 | ₩41,385 | +0.20% | 2.1만 |
|---|
| 2026.05.29 | ₩41,275 | ₩41,383 | ₩41,235 | ₩41,314 | +0.09% | 2.2만 |
|---|
| 2026.05.28 | ₩41,570 | ₩41,570 | ₩40,967 | ₩41,200 | -0.89% | 1.5만 |
|---|
| 2026.05.27 | ₩40,927 | ₩41,021 | ₩40,900 | ₩40,913 | -0.03% | 6.1천 |
|---|
| 2026.05.26 | ₩40,913 | ₩41,021 | ₩40,860 | ₩40,900 | -0.03% | 2.4만 |
|---|
| 2026.05.22 | ₩40,739 | ₩40,860 | ₩40,645 | ₩40,739 | 0.00% | 2.6만 |
|---|
| 2026.05.21 | ₩40,457 | ₩40,618 | ₩40,243 | ₩40,551 | +0.23% | 3만 |
|---|
| 2026.05.20 | ₩40,082 | ₩40,461 | ₩40,082 | ₩40,461 | +0.95% | 9천 |
|---|
| 2026.05.19 | ₩40,149 | ₩40,243 | ₩39,975 | ₩40,176 | +0.07% | 1만 |
|---|
| 2026.05.18 | ₩40,565 | ₩40,565 | ₩40,062 | ₩40,337 | -0.56% | 1.6만 |
|---|
| 2026.05.15 | ₩40,538 | ₩40,591 | ₩40,337 | ₩40,377 | -0.40% | 2만 |
|---|
| 2026.05.14 | ₩40,618 | ₩40,873 | ₩40,618 | ₩40,833 | +0.53% | 3.1만 |
|---|
| 2026.05.13 | ₩40,350 | ₩40,578 | ₩40,203 | ₩40,565 | +0.53% | 2만 |
|---|
| 2026.05.12 | ₩40,243 | ₩40,390 | ₩39,961 | ₩40,390 | +0.37% | 4.1만 |
|---|
| 2026.05.11 | ₩40,191 | ₩40,390 | ₩40,191 | ₩40,335 | +0.36% | 9.7천 |
|---|
| 2026.05.08 | ₩40,162 | ₩40,296 | ₩40,122 | ₩40,296 | +0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩40,068 | ₩40,162 | ₩39,894 | ₩39,905 | -0.41% | 1.4만 |
|---|
| 2026.05.06 | ₩39,787 | ₩40,095 | ₩39,779 | ₩40,062 | +0.69% | 1.8만 |
|---|
| 2026.05.05 | ₩39,344 | ₩39,558 | ₩39,344 | ₩39,452 | +0.27% | 2.8만 |
|---|
| 2026.05.04 | ₩39,344 | ₩39,425 | ₩39,130 | ₩39,169 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩39,559 | ₩39,559 | ₩39,358 | ₩39,371 | -0.47% | 3만 |
|---|
| 2026.04.30 | ₩38,942 | ₩39,304 | ₩38,781 | ₩39,103 | +0.41% | 2.1만 |
|---|
| 2026.04.29 | ₩38,754 | ₩38,821 | ₩38,687 | ₩38,781 | +0.07% | 1.3만 |
|---|
| 2026.04.28 | ₩38,754 | ₩38,915 | ₩38,687 | ₩38,808 | +0.14% | 3.5만 |
|---|
| 2026.04.27 | ₩38,982 | ₩39,068 | ₩38,875 | ₩39,048 | +0.17% | 2.2만 |
|---|
| 2026.04.24 | ₩38,862 | ₩39,076 | ₩38,855 | ₩39,049 | +0.48% | 1.4만 |
|---|
| 2026.04.23 | ₩38,760 | ₩38,955 | ₩38,406 | ₩38,848 | +0.23% | 4만 |
|---|
| 2026.04.22 | ₩38,728 | ₩38,848 | ₩38,687 | ₩38,832 | +0.27% | 6.8천 |
|---|
| 2026.04.21 | ₩38,687 | ₩38,862 | ₩38,392 | ₩38,439 | -0.64% | 2.8만 |
|---|
| 2026.04.20 | ₩38,754 | ₩38,754 | ₩38,540 | ₩38,728 | -0.07% | 9.3천 |
|---|
| 2026.04.17 | ₩38,580 | ₩38,888 | ₩38,580 | ₩38,768 | +0.49% | 1.1만 |
|---|
| 2026.04.16 | ₩38,258 | ₩38,376 | ₩38,151 | ₩38,365 | +0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩37,883 | ₩38,137 | ₩37,883 | ₩38,137 | +0.67% | 2.1만 |
|---|
| 2026.04.14 | ₩37,574 | ₩37,923 | ₩37,574 | ₩37,880 | +0.81% | 3.7만 |
|---|
| 2026.04.13 | ₩36,904 | ₩37,440 | ₩36,904 | ₩37,373 | +1.27% | 2.2만 |
|---|
| 2026.04.10 | ₩37,132 | ₩37,266 | ₩37,012 | ₩37,038 | -0.25% | 1.4만 |
|---|
| 2026.04.09 | ₩36,931 | ₩37,185 | ₩36,770 | ₩37,065 | +0.36% | 3.8만 |
|---|
| 2026.04.08 | ₩36,998 | ₩36,998 | ₩36,703 | ₩36,931 | -0.18% | 1.2만 |
|---|
| 2026.04.07 | ₩35,885 | ₩36,059 | ₩35,549 | ₩36,059 | +0.49% | 8.8천 |
|---|
| 2026.04.06 | ₩35,871 | ₩36,032 | ₩35,804 | ₩36,032 | +0.45% | 4.6만 |
|---|
| 2026.04.02 | ₩35,335 | ₩35,871 | ₩35,315 | ₩35,871 | +1.52% | 1.5만 |
|---|
| 2026.04.01 | ₩35,777 | ₩35,952 | ₩35,677 | ₩35,737 | -0.11% | 4.4만 |
|---|
| 2026.03.31 | ₩34,933 | ₩35,576 | ₩34,892 | ₩35,576 | +1.84% | 9.8천 |
|---|
| 2026.03.30 | ₩34,865 | ₩34,865 | ₩34,356 | ₩34,450 | -1.19% | 2.3만 |
|---|
| 2026.03.27 | ₩35,013 | ₩35,020 | ₩34,597 | ₩34,624 | -1.11% | 4.6만 |
|---|
| 2026.03.26 | ₩35,616 | ₩35,670 | ₩35,214 | ₩35,281 | -0.94% | 1.1만 |
|---|
| 2026.03.25 | ₩36,059 | ₩36,059 | ₩35,791 | ₩35,828 | -0.64% | 9.3천 |
|---|
| 2026.03.24 | ₩35,548 | ₩35,818 | ₩35,496 | ₩35,624 | +0.22% | 4만 |
|---|
| 2026.03.23 | ₩35,965 | ₩36,166 | ₩35,737 | ₩35,737 | -0.63% | 2.4만 |
|---|
| 2026.03.20 | ₩35,898 | ₩35,898 | ₩35,187 | ₩35,355 | -1.51% | 6.5만 |
|---|
| 2026.03.19 | ₩35,804 | ₩35,898 | ₩35,670 | ₩35,858 | +0.15% | 3.5만 |
|---|
| 2026.03.18 | ₩36,461 | ₩36,475 | ₩36,043 | ₩36,043 | -1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩36,729 | ₩36,729 | ₩36,475 | ₩36,475 | -0.69% | 9.3천 |
|---|
| 2026.03.16 | ₩36,394 | ₩36,515 | ₩36,341 | ₩36,381 | -0.04% | 2.9만 |
|---|
| 2026.03.13 | ₩36,206 | ₩36,240 | ₩36,012 | ₩36,059 | -0.41% | 2.6만 |
|---|
| 2026.03.12 | ₩36,558 | ₩36,558 | ₩36,314 | ₩36,341 | -0.59% | 8.2천 |
|---|
| 2026.03.11 | ₩36,783 | ₩36,877 | ₩36,676 | ₩36,877 | +0.26% | 7.5천 |
|---|
| 2026.03.10 | ₩36,756 | ₩37,138 | ₩36,756 | ₩36,796 | +0.11% | 7천 |
|---|
| 2026.03.09 | ₩36,314 | ₩37,011 | ₩36,072 | ₩36,912 | +1.65% | 4.3만 |
|---|
| 2026.03.06 | ₩36,743 | ₩36,796 | ₩36,503 | ₩36,668 | -0.20% | 1.2만 |
|---|
| 2026.03.05 | ₩37,306 | ₩37,306 | ₩36,810 | ₩37,212 | -0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩37,065 | ₩37,454 | ₩36,944 | ₩37,346 | +0.76% | 2.3만 |
|---|
| 2026.03.03 | ₩36,772 | ₩37,105 | ₩36,475 | ₩36,984 | +0.58% | 2.2만 |
|---|
| 2026.03.02 | ₩37,038 | ₩37,480 | ₩37,038 | ₩37,346 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩37,252 | ₩37,400 | ₩37,145 | ₩37,366 | +0.31% | 2.5만 |
|---|
| 2026.02.26 | ₩37,762 | ₩37,762 | ₩37,319 | ₩37,588 | -0.46% | 6.7천 |
|---|
| 2026.02.25 | ₩37,628 | ₩37,769 | ₩37,588 | ₩37,769 | +0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩37,118 | ₩37,455 | ₩37,118 | ₩37,387 | +0.72% | 6.4천 |
|---|
| 2026.02.23 | ₩37,480 | ₩37,480 | ₩37,065 | ₩37,121 | -0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩37,413 | ₩37,588 | ₩37,353 | ₩37,588 | +0.47% | 2.4만 |
|---|
| 2026.02.19 | ₩37,172 | ₩37,279 | ₩37,172 | ₩37,251 | +0.21% | 3.2천 |
|---|
| 2026.02.18 | ₩37,467 | ₩37,547 | ₩37,252 | ₩37,346 | -0.32% | 2.8만 |
|---|
| 2026.02.17 | ₩37,078 | ₩37,281 | ₩36,815 | ₩37,105 | +0.07% | 1.6만 |
|---|
| 2026.02.13 | ₩37,132 | ₩37,360 | ₩37,051 | ₩37,051 | -0.22% | 7.3천 |
|---|
| 2026.02.12 | ₩37,735 | ₩37,775 | ₩37,079 | ₩37,079 | -1.74% | 1.2만 |
|---|
| 2026.02.11 | ₩37,816 | ₩37,842 | ₩37,547 | ₩37,722 | -0.25% | 9.6천 |
|---|
| 2026.02.10 | ₩37,771 | ₩37,908 | ₩37,628 | ₩37,628 | -0.38% | 1.8천 |
|---|
| 2026.02.09 | ₩37,547 | ₩37,950 | ₩37,547 | ₩37,896 | +0.93% | 3.9만 |
|---|
| 2026.02.06 | ₩37,159 | ₩37,722 | ₩37,140 | ₩37,695 | +1.44% | 4만 |
|---|
| 2026.02.05 | ₩36,984 | ₩37,226 | ₩36,837 | ₩36,837 | -0.40% | 5천 |
|---|
| 2026.02.04 | ₩37,641 | ₩37,655 | ₩37,185 | ₩37,413 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩37,883 | ₩37,936 | ₩37,319 | ₩37,564 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩37,641 | ₩38,002 | ₩37,641 | ₩37,883 | +0.64% | 3.3만 |
|---|
| 2026.01.30 | ₩37,682 | ₩37,775 | ₩37,541 | ₩37,653 | -0.07% | 1.9만 |
|---|
| 2026.01.29 | ₩37,990 | ₩37,990 | ₩37,454 | ₩37,883 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩38,030 | ₩38,042 | ₩37,789 | ₩37,903 | -0.33% | 1.9만 |
|---|
| 2026.01.27 | ₩37,869 | ₩37,977 | ₩37,869 | ₩37,923 | +0.14% | 7천 |
|---|
| 2026.01.26 | ₩37,507 | ₩37,829 | ₩37,507 | ₩37,655 | +0.39% | 2.5만 |
|---|
| 2026.01.23 | ₩37,427 | ₩37,588 | ₩37,427 | ₩37,480 | +0.14% | 9.7천 |
|---|
| 2026.01.22 | ₩37,561 | ₩37,614 | ₩37,427 | ₩37,588 | +0.07% | 9천 |
|---|
| 2026.01.21 | ₩36,984 | ₩37,467 | ₩36,931 | ₩37,226 | +0.65% | 2.3만 |
|---|
| 2026.01.20 | ₩37,159 | ₩37,286 | ₩36,837 | ₩36,917 | -0.65% | 6.8만 |
|---|
| 2026.01.16 | ₩37,762 | ₩37,775 | ₩37,641 | ₩37,722 | -0.11% | 3.1만 |
|---|
| 2026.01.15 | ₩37,816 | ₩37,856 | ₩37,655 | ₩37,762 | -0.14% | 3.8만 |
|---|
| 2026.01.14 | ₩37,708 | ₩37,708 | ₩37,360 | ₩37,628 | -0.21% | 1.6만 |
|---|
| 2026.01.13 | ₩37,963 | ₩37,963 | ₩37,655 | ₩37,816 | -0.39% | 4.3만 |
|---|
| 2026.01.12 | ₩37,628 | ₩37,896 | ₩37,628 | ₩37,896 | +0.71% | 2.3만 |
|---|
| 2026.01.09 | ₩37,668 | ₩37,842 | ₩37,561 | ₩37,829 | +0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩37,480 | ₩37,574 | ₩37,480 | ₩37,574 | +0.25% | 9.9천 |
|---|
| 2026.01.07 | ₩37,695 | ₩37,775 | ₩37,561 | ₩37,561 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩37,534 | ₩37,708 | ₩37,494 | ₩37,708 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩37,480 | ₩37,521 | ₩37,387 | ₩37,480 | 0.00% | 2.3만 |
|---|
| 2026.01.02 | ₩37,413 | ₩37,413 | ₩37,078 | ₩37,165 | -0.66% | 7천 |
|---|
| 2025.12.31 | ₩37,480 | ₩37,480 | ₩37,185 | ₩37,226 | -0.68% | 4.5만 |
|---|
| 2025.12.30 | ₩37,467 | ₩37,521 | ₩37,373 | ₩37,440 | -0.07% | 15.9만 |
|---|
| 2025.12.29 | ₩37,498 | ₩37,507 | ₩37,380 | ₩37,451 | -0.13% | 1.8만 |
|---|
| 2025.12.26 | ₩37,644 | ₩37,644 | ₩37,582 | ₩37,588 | -0.15% | 2.1만 |
|---|
| 2025.12.24 | ₩37,494 | ₩37,628 | ₩37,494 | ₩37,628 | +0.36% | 5.9천 |
|---|
| 2025.12.23 | ₩37,387 | ₩37,494 | ₩37,387 | ₩37,480 | +0.25% | 1.6만 |
|---|
| 2025.12.22 | ₩37,212 | ₩37,333 | ₩37,212 | ₩37,322 | +0.30% | 1.8만 |
|---|
| 2025.12.19 | ₩37,002 | ₩37,030 | ₩37,002 | ₩37,030 | +0.08% | 2.2천 |
|---|
| 2025.12.18 | ₩36,810 | ₩36,931 | ₩36,716 | ₩36,737 | -0.20% | 5.2천 |
|---|
| 2025.12.17 | ₩37,011 | ₩37,011 | ₩36,475 | ₩36,475 | -1.45% | 6천 |
|---|
| 2025.12.16 | ₩36,931 | ₩36,998 | ₩36,703 | ₩36,931 | 0.00% | 3.3만 |
|---|
| 2025.12.15 | ₩37,199 | ₩37,199 | ₩37,004 | ₩37,092 | -0.29% | 3.5만 |
|---|
| 2025.12.12 | ₩37,400 | ₩37,413 | ₩36,931 | ₩37,038 | -0.97% | 7.5만 |
|---|
| 2025.12.11 | ₩37,205 | ₩37,467 | ₩37,185 | ₩37,403 | +0.53% | 5.7천 |
|---|
| 2025.12.10 | ₩37,105 | ₩37,440 | ₩37,024 | ₩37,373 | +0.72% | 9.7천 |
|---|
| 2025.12.09 | ₩37,112 | ₩37,279 | ₩37,112 | ₩37,164 | +0.14% | 3.5만 |
|---|
| 2025.12.08 | ₩37,212 | ₩37,212 | ₩37,065 | ₩37,085 | -0.34% | 5.5천 |
|---|
| 2025.12.05 | ₩37,373 | ₩37,373 | ₩37,214 | ₩37,224 | -0.40% | 2.5만 |
|---|
| 2025.12.04 | ₩37,172 | ₩37,185 | ₩37,065 | ₩37,185 | +0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩36,931 | ₩37,159 | ₩36,931 | ₩37,159 | +0.62% | 1.3만 |
|---|
| 2025.12.02 | ₩37,078 | ₩37,145 | ₩36,971 | ₩37,041 | -0.10% | 2.4만 |
|---|
| 2025.12.01 | ₩36,850 | ₩37,105 | ₩36,796 | ₩36,917 | +0.18% | 1.8만 |
|---|
| 2025.11.28 | ₩37,011 | ₩37,132 | ₩36,971 | ₩37,093 | +0.22% | 1.5만 |
|---|
| 2025.11.26 | ₩36,850 | ₩37,024 | ₩36,837 | ₩36,984 | +0.36% | 7.4천 |
|---|
| 2025.11.25 | ₩36,233 | ₩36,676 | ₩36,233 | ₩36,676 | +1.22% | 2.9천 |
|---|
| 2025.11.24 | ₩36,138 | ₩36,363 | ₩35,952 | ₩36,363 | +0.62% | 1만 |
|---|
| 2025.11.21 | ₩35,628 | ₩36,113 | ₩35,405 | ₩35,764 | +0.38% | 1.2만 |
|---|
| 2025.11.20 | ₩36,475 | ₩36,609 | ₩35,443 | ₩35,443 | -2.83% | 7.8천 |
|---|
| 2025.11.19 | ₩36,206 | ₩36,206 | ₩35,844 | ₩35,934 | -0.75% | 1.2만 |
|---|
| 2025.11.18 | ₩36,086 | ₩36,086 | ₩35,710 | ₩35,871 | -0.59% | 8.4천 |
|---|
| 2025.11.17 | ₩36,448 | ₩36,461 | ₩36,019 | ₩36,117 | -0.91% | 2.3천 |
|---|
| 2025.11.14 | ₩36,059 | ₩36,636 | ₩36,005 | ₩36,408 | +0.97% | 1.2만 |
|---|
| 2025.11.13 | ₩36,917 | ₩36,917 | ₩36,421 | ₩36,421 | -1.34% | 6.4천 |
|---|
| 2025.11.12 | ₩37,266 | ₩37,266 | ₩37,012 | ₩37,038 | -0.61% | 5.2천 |
|---|
| 2025.11.11 | ₩36,998 | ₩37,051 | ₩36,850 | ₩37,051 | +0.14% | 5.2천 |
|---|
| 2025.11.10 | ₩36,837 | ₩37,007 | ₩36,676 | ₩37,007 | +0.46% | 1.8만 |
|---|
| 2025.11.07 | ₩36,300 | ₩36,404 | ₩35,938 | ₩36,404 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩36,743 | ₩36,770 | ₩36,345 | ₩36,394 | -0.95% | 1.4만 |
|---|
| 2025.11.05 | ₩36,644 | ₩36,984 | ₩36,644 | ₩36,827 | +0.50% | 4.5천 |
|---|
| 2025.11.04 | ₩36,756 | ₩36,917 | ₩36,609 | ₩36,676 | -0.22% | 6.4천 |
|---|
| 2025.11.03 | ₩37,266 | ₩37,266 | ₩36,984 | ₩37,078 | -0.50% | 9.1만 |
|---|
| 2025.10.31 | ₩37,132 | ₩37,212 | ₩36,919 | ₩37,051 | -0.22% | 2.2만 |
|---|
| 2025.10.30 | ₩37,212 | ₩37,293 | ₩36,971 | ₩36,971 | -0.65% | 1.6만 |
|---|
| 2025.10.29 | ₩37,467 | ₩37,467 | ₩37,275 | ₩37,275 | -0.51% | 1.3만 |
|---|
| 2025.10.28 | ₩37,266 | ₩37,400 | ₩37,199 | ₩37,333 | +0.18% | 4.1천 |
|---|
| 2025.10.27 | ₩37,132 | ₩37,211 | ₩37,038 | ₩37,211 | +0.21% | 9.5천 |
|---|
| 2025.10.24 | ₩36,823 | ₩36,864 | ₩36,743 | ₩36,792 | -0.08% | 2.1천 |
|---|
| 2025.10.23 | ₩36,448 | ₩36,491 | ₩36,341 | ₩36,491 | +0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩36,408 | ₩36,475 | ₩36,059 | ₩36,244 | -0.45% | 5.7천 |
|---|
| 2025.10.21 | ₩36,408 | ₩36,555 | ₩36,408 | ₩36,528 | +0.33% | 2.4만 |
|---|
| 2025.10.20 | ₩36,381 | ₩36,515 | ₩36,381 | ₩36,471 | +0.25% | 1.7만 |
|---|
| 2025.10.17 | ₩35,818 | ₩36,063 | ₩35,737 | ₩36,063 | +0.69% | 2.1천 |
|---|
| 2025.10.16 | ₩36,220 | ₩36,327 | ₩35,791 | ₩35,852 | -1.01% | 5.3천 |
|---|
| 2025.10.15 | ₩36,153 | ₩36,394 | ₩35,885 | ₩36,113 | -0.11% | 1.1만 |
|---|
| 2025.10.14 | ₩35,851 | ₩35,978 | ₩35,831 | ₩35,944 | +0.26% | 800 |
|---|
| 2025.10.13 | ₩35,952 | ₩36,059 | ₩35,804 | ₩36,012 | +0.17% | 6천 |
|---|
| 2025.10.10 | ₩36,548 | ₩36,548 | ₩35,454 | ₩35,454 | -2.99% | 2.4만 |
|---|