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 | ₩42,505 | ₩42,680 | ₩42,505 | ₩42,613 | +0.25% | 7.3천 |
| 2026.10.08 | ₩42,532 | ₩42,546 | ₩42,291 | ₩42,345 | -0.44% | 2.3만 |
| 2026.10.07 | ₩42,854 | ₩42,854 | ₩42,398 | ₩42,613 | -0.56% | 1.5만 |
| 2026.10.06 | ₩42,733 | ₩42,814 | ₩42,626 | ₩42,626 | -0.25% | 2.4만 |
| 2026.10.05 | ₩42,264 | ₩42,519 | ₩42,224 | ₩42,398 | +0.32% | 2.3만 |
| 2026.10.02 | ₩42,854 | ₩42,854 | ₩42,063 | ₩42,170 | -1.59% | 1.3만 |
| 2026.10.01 | ₩41,862 | ₩41,889 | ₩41,594 | ₩41,869 | +0.02% | 2.5만 |
| 2026.09.30 | ₩42,063 | ₩42,090 | ₩41,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,822 |
| -0.57% |
| 3.1만 |
| 2026.09.29 | ₩41,916 | ₩42,117 | ₩41,755 | ₩41,850 | -0.16% | 1.4만 |
|---|
| 2026.09.28 | ₩42,043 | ₩42,117 | ₩41,902 | ₩41,902 | -0.33% | 2.2만 |
|---|
| 2026.09.25 | ₩42,184 | ₩42,284 | ₩41,996 | ₩42,284 | +0.24% | 2.1만 |
|---|
| 2026.09.24 | ₩41,943 | ₩42,102 | ₩41,809 | ₩42,010 | +0.16% | 9.2만 |
|---|
| 2026.09.23 | ₩42,385 | ₩42,385 | ₩41,984 | ₩42,010 | -0.89% | 2.2만 |
|---|
| 2026.09.22 | ₩42,385 | ₩42,412 | ₩42,341 | ₩42,371 | -0.03% | 5.2만 |
|---|
| 2026.09.21 | ₩42,010 | ₩42,425 | ₩42,010 | ₩42,371 | +0.86% | 14.8만 |
|---|
| 2026.09.18 | ₩41,621 | ₩41,742 | ₩41,541 | ₩41,742 | +0.29% | 1.2만 |
|---|
| 2026.09.17 | ₩41,688 | ₩41,701 | ₩41,541 | ₩41,648 | -0.10% | 3.3만 |
|---|
| 2026.09.16 | ₩41,581 | ₩41,581 | ₩41,031 | ₩41,232 | -0.84% | 1만 |
|---|
| 2026.09.15 | ₩41,474 | ₩41,527 | ₩41,340 | ₩41,381 | -0.22% | 2만 |
|---|
| 2026.09.14 | ₩41,541 | ₩41,688 | ₩41,460 | ₩41,581 | +0.10% | 2.3만 |
|---|
| 2026.09.11 | ₩41,829 | ₩41,902 | ₩41,809 | ₩41,809 | -0.05% | 3.7만 |
|---|
| 2026.09.10 | ₩41,407 | ₩41,527 | ₩41,366 | ₩41,416 | +0.02% | 4.5만 |
|---|
| 2026.09.09 | ₩41,728 | ₩41,755 | ₩41,608 | ₩41,676 | -0.13% | 1.2만 |
|---|
| 2026.09.08 | ₩42,103 | ₩42,103 | ₩41,862 | ₩41,862 | -0.57% | 1.2만 |
|---|
| 2026.09.04 | ₩42,231 | ₩42,231 | ₩42,023 | ₩42,107 | -0.29% | 5.7만 |
|---|
| 2026.09.03 | ₩42,036 | ₩42,278 | ₩41,956 | ₩42,236 | +0.47% | 5.5만 |
|---|
| 2026.09.02 | ₩41,634 | ₩41,902 | ₩41,634 | ₩41,809 | +0.42% | 4.8천 |
|---|
| 2026.09.01 | ₩41,594 | ₩41,794 | ₩41,527 | ₩41,594 | 0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩42,023 | ₩42,023 | ₩41,782 | ₩41,902 | -0.29% | 4.1만 |
|---|
| 2026.08.28 | ₩42,197 | ₩42,325 | ₩42,023 | ₩42,063 | -0.32% | 6.9만 |
|---|
| 2026.08.27 | ₩42,063 | ₩42,211 | ₩42,010 | ₩42,144 | +0.19% | 3.8만 |
|---|
| 2026.08.26 | ₩41,835 | ₩41,916 | ₩41,755 | ₩41,835 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩41,929 | ₩41,929 | ₩41,742 | ₩41,902 | -0.06% | 3.5만 |
|---|
| 2026.08.24 | ₩41,862 | ₩41,862 | ₩41,648 | ₩41,768 | -0.22% | 1.9만 |
|---|
| 2026.08.21 | ₩41,916 | ₩41,916 | ₩41,768 | ₩41,876 | -0.10% | 1만 |
|---|
| 2026.08.20 | ₩41,876 | ₩41,956 | ₩41,648 | ₩41,648 | -0.54% | 1.6만 |
|---|
| 2026.08.19 | ₩42,036 | ₩42,157 | ₩42,015 | ₩42,015 | -0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩42,043 | ₩42,043 | ₩41,929 | ₩41,956 | -0.21% | 1.8만 |
|---|
| 2026.08.17 | ₩42,479 | ₩42,479 | ₩42,241 | ₩42,241 | -0.56% | 1.2만 |
|---|
| 2026.08.14 | ₩42,495 | ₩42,546 | ₩42,398 | ₩42,429 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩42,278 | ₩42,559 | ₩42,278 | ₩42,505 | +0.54% | 6.8만 |
|---|
| 2026.08.12 | ₩42,278 | ₩42,278 | ₩42,170 | ₩42,251 | -0.06% | 1.6만 |
|---|
| 2026.08.11 | ₩42,304 | ₩42,304 | ₩42,077 | ₩42,130 | -0.41% | 6.5만 |
|---|
| 2026.08.10 | ₩42,278 | ₩42,358 | ₩42,197 | ₩42,251 | -0.06% | 11.5만 |
|---|
| 2026.08.07 | ₩42,157 | ₩42,291 | ₩42,103 | ₩42,264 | +0.25% | 14.7만 |
|---|
| 2026.08.06 | ₩42,103 | ₩42,184 | ₩41,969 | ₩42,020 | -0.20% | 3.1만 |
|---|
| 2026.08.05 | ₩42,425 | ₩42,452 | ₩42,063 | ₩42,063 | -0.85% | 2.9만 |
|---|
| 2026.08.04 | ₩41,588 | ₩42,224 | ₩41,588 | ₩42,197 | +1.47% | 3.6만 |
|---|
| 2026.08.03 | ₩41,005 | ₩41,460 | ₩41,005 | ₩41,447 | +1.08% | 4.4만 |
|---|
| 2026.07.31 | ₩40,750 | ₩40,924 | ₩40,361 | ₩40,871 | +0.30% | 3.1만 |
|---|
| 2026.07.30 | ₩40,227 | ₩40,562 | ₩40,147 | ₩40,529 | +0.75% | 3.1만 |
|---|
| 2026.07.29 | ₩40,388 | ₩40,536 | ₩39,919 | ₩39,919 | -1.16% | 1.3만 |
|---|
| 2026.07.28 | ₩40,268 | ₩40,562 | ₩40,268 | ₩40,442 | +0.43% | 8.3천 |
|---|
| 2026.07.27 | ₩40,670 | ₩40,749 | ₩40,227 | ₩40,383 | -0.71% | 6.1천 |
|---|
| 2026.07.24 | ₩40,402 | ₩40,616 | ₩40,308 | ₩40,348 | -0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩40,469 | ₩40,509 | ₩40,201 | ₩40,329 | -0.34% | 2만 |
|---|
| 2026.07.22 | ₩40,777 | ₩40,964 | ₩40,777 | ₩40,873 | +0.24% | 1.5만 |
|---|
| 2026.07.21 | ₩40,750 | ₩40,951 | ₩40,737 | ₩40,938 | +0.46% | 6.4천 |
|---|
| 2026.07.20 | ₩40,871 | ₩40,871 | ₩40,589 | ₩40,603 | -0.66% | 9.7만 |
|---|
| 2026.07.17 | ₩40,556 | ₩40,790 | ₩40,509 | ₩40,589 | +0.08% | 9.8천 |
|---|
| 2026.07.16 | ₩41,192 | ₩41,206 | ₩41,005 | ₩41,005 | -0.46% | 8천 |
|---|
| 2026.07.15 | ₩41,206 | ₩41,283 | ₩41,018 | ₩41,211 | +0.01% | 1만 |
|---|
| 2026.07.14 | ₩40,978 | ₩41,165 | ₩40,978 | ₩41,045 | +0.16% | 1.2만 |
|---|
| 2026.07.13 | ₩41,165 | ₩41,168 | ₩40,924 | ₩40,978 | -0.46% | 6.7천 |
|---|
| 2026.07.10 | ₩41,152 | ₩41,246 | ₩41,018 | ₩41,206 | +0.13% | 5.2천 |
|---|
| 2026.07.09 | ₩40,924 | ₩41,152 | ₩40,830 | ₩41,152 | +0.56% | 9.9천 |
|---|
| 2026.07.08 | ₩40,670 | ₩40,804 | ₩40,482 | ₩40,804 | +0.33% | 7천 |
|---|
| 2026.07.07 | ₩41,031 | ₩41,031 | ₩40,777 | ₩40,857 | -0.42% | 5.2천 |
|---|
| 2026.07.06 | ₩40,884 | ₩41,132 | ₩40,884 | ₩41,045 | +0.39% | 3.3천 |
|---|
| 2026.07.02 | ₩40,911 | ₩41,072 | ₩40,470 | ₩40,804 | -0.26% | 4.3천 |
|---|
| 2026.07.01 | ₩40,643 | ₩40,897 | ₩40,643 | ₩40,750 | +0.26% | 3.4천 |
|---|
| 2026.06.30 | ₩40,603 | ₩40,893 | ₩40,603 | ₩40,817 | +0.53% | 2.6천 |
|---|
| 2026.06.29 | ₩40,268 | ₩40,522 | ₩40,067 | ₩40,495 | +0.57% | 8.1천 |
|---|
| 2026.06.26 | ₩39,839 | ₩40,241 | ₩39,799 | ₩40,000 | +0.40% | 1.4만 |
|---|
| 2026.06.25 | ₩40,375 | ₩40,375 | ₩39,939 | ₩40,064 | -0.77% | 7.3천 |
|---|
| 2026.06.24 | ₩40,160 | ₩40,333 | ₩40,040 | ₩40,120 | -0.10% | 5.2천 |
|---|
| 2026.06.23 | ₩40,160 | ₩40,340 | ₩40,067 | ₩40,179 | +0.05% | 1.9만 |
|---|
| 2026.06.22 | ₩40,924 | ₩41,031 | ₩40,656 | ₩40,737 | -0.46% | 8.9천 |
|---|
| 2026.06.18 | ₩40,844 | ₩40,924 | ₩40,710 | ₩40,897 | +0.13% | 1.6만 |
|---|
| 2026.06.17 | ₩40,958 | ₩41,005 | ₩40,335 | ₩40,402 | -1.36% | 7.9만 |
|---|
| 2026.06.16 | ₩41,206 | ₩41,206 | ₩40,936 | ₩40,936 | -0.65% | 1.9만 |
|---|
| 2026.06.15 | ₩41,045 | ₩41,273 | ₩41,045 | ₩41,206 | +0.39% | 2.3만 |
|---|
| 2026.06.12 | ₩40,442 | ₩40,509 | ₩40,154 | ₩40,509 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩39,651 | ₩40,348 | ₩39,598 | ₩40,241 | +1.49% | 2만 |
|---|
| 2026.06.10 | ₩40,201 | ₩40,201 | ₩39,571 | ₩39,571 | -1.57% | 3.7천 |
|---|
| 2026.06.09 | ₩40,589 | ₩40,696 | ₩39,437 | ₩40,187 | -0.99% | 2.2만 |
|---|
| 2026.06.08 | ₩40,522 | ₩40,603 | ₩40,321 | ₩40,321 | -0.50% | 8.8천 |
|---|
| 2026.06.05 | ₩41,072 | ₩41,072 | ₩40,181 | ₩40,281 | -1.92% | 1.2만 |
|---|
| 2026.06.04 | ₩41,031 | ₩41,366 | ₩41,031 | ₩41,320 | +0.70% | 9.2천 |
|---|
| 2026.06.03 | ₩41,206 | ₩41,286 | ₩41,125 | ₩41,152 | -0.13% | 2.4만 |
|---|
| 2026.06.02 | ₩41,333 | ₩41,487 | ₩41,299 | ₩41,431 | +0.24% | 2.2만 |
|---|
| 2026.06.01 | ₩41,273 | ₩41,460 | ₩41,206 | ₩41,356 | +0.20% | 2.1만 |
|---|
| 2026.05.29 | ₩41,246 | ₩41,353 | ₩41,206 | ₩41,285 | +0.09% | 2.2만 |
|---|
| 2026.05.28 | ₩41,541 | ₩41,541 | ₩40,938 | ₩41,171 | -0.89% | 1.5만 |
|---|
| 2026.05.27 | ₩40,897 | ₩40,991 | ₩40,871 | ₩40,884 | -0.03% | 6.1천 |
|---|
| 2026.05.26 | ₩40,884 | ₩40,991 | ₩40,830 | ₩40,871 | -0.03% | 2.4만 |
|---|
| 2026.05.22 | ₩40,710 | ₩40,830 | ₩40,616 | ₩40,710 | 0.00% | 2.6만 |
|---|
| 2026.05.21 | ₩40,428 | ₩40,589 | ₩40,214 | ₩40,522 | +0.23% | 3만 |
|---|
| 2026.05.20 | ₩40,053 | ₩40,432 | ₩40,053 | ₩40,432 | +0.95% | 9천 |
|---|
| 2026.05.19 | ₩40,120 | ₩40,214 | ₩39,946 | ₩40,147 | +0.07% | 1만 |
|---|
| 2026.05.18 | ₩40,536 | ₩40,536 | ₩40,033 | ₩40,308 | -0.56% | 1.6만 |
|---|
| 2026.05.15 | ₩40,509 | ₩40,562 | ₩40,308 | ₩40,348 | -0.40% | 2만 |
|---|
| 2026.05.14 | ₩40,589 | ₩40,844 | ₩40,589 | ₩40,804 | +0.53% | 3.1만 |
|---|
| 2026.05.13 | ₩40,321 | ₩40,549 | ₩40,174 | ₩40,536 | +0.53% | 2만 |
|---|
| 2026.05.12 | ₩40,214 | ₩40,361 | ₩39,933 | ₩40,361 | +0.37% | 4.1만 |
|---|
| 2026.05.11 | ₩40,162 | ₩40,361 | ₩40,162 | ₩40,306 | +0.36% | 9.7천 |
|---|
| 2026.05.08 | ₩40,134 | ₩40,268 | ₩40,093 | ₩40,268 | +0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩40,040 | ₩40,134 | ₩39,866 | ₩39,876 | -0.41% | 1.4만 |
|---|
| 2026.05.06 | ₩39,758 | ₩40,067 | ₩39,750 | ₩40,033 | +0.69% | 1.8만 |
|---|
| 2026.05.05 | ₩39,316 | ₩39,529 | ₩39,316 | ₩39,423 | +0.27% | 2.8만 |
|---|
| 2026.05.04 | ₩39,316 | ₩39,397 | ₩39,102 | ₩39,141 | -0.45% | 2.7만 |
|---|
| 2026.05.01 | ₩39,531 | ₩39,531 | ₩39,330 | ₩39,343 | -0.47% | 3만 |
|---|
| 2026.04.30 | ₩38,914 | ₩39,276 | ₩38,753 | ₩39,075 | +0.41% | 2.1만 |
|---|
| 2026.04.29 | ₩38,727 | ₩38,794 | ₩38,660 | ₩38,753 | +0.07% | 1.3만 |
|---|
| 2026.04.28 | ₩38,727 | ₩38,887 | ₩38,660 | ₩38,780 | +0.14% | 3.5만 |
|---|
| 2026.04.27 | ₩38,954 | ₩39,040 | ₩38,847 | ₩39,020 | +0.17% | 2.2만 |
|---|
| 2026.04.24 | ₩38,834 | ₩39,048 | ₩38,827 | ₩39,021 | +0.48% | 1.4만 |
|---|
| 2026.04.23 | ₩38,732 | ₩38,928 | ₩38,378 | ₩38,820 | +0.23% | 4만 |
|---|
| 2026.04.22 | ₩38,700 | ₩38,820 | ₩38,660 | ₩38,804 | +0.27% | 6.8천 |
|---|
| 2026.04.21 | ₩38,660 | ₩38,834 | ₩38,365 | ₩38,412 | -0.64% | 2.8만 |
|---|
| 2026.04.20 | ₩38,727 | ₩38,727 | ₩38,512 | ₩38,700 | -0.07% | 9.3천 |
|---|
| 2026.04.17 | ₩38,552 | ₩38,861 | ₩38,552 | ₩38,740 | +0.49% | 1.1만 |
|---|
| 2026.04.16 | ₩38,231 | ₩38,349 | ₩38,124 | ₩38,338 | +0.28% | 1.3만 |
|---|
| 2026.04.15 | ₩37,856 | ₩38,110 | ₩37,856 | ₩38,110 | +0.67% | 2.1만 |
|---|
| 2026.04.14 | ₩37,547 | ₩37,896 | ₩37,547 | ₩37,853 | +0.81% | 3.7만 |
|---|
| 2026.04.13 | ₩36,877 | ₩37,413 | ₩36,877 | ₩37,346 | +1.27% | 2.2만 |
|---|
| 2026.04.10 | ₩37,105 | ₩37,239 | ₩36,986 | ₩37,011 | -0.25% | 1.4만 |
|---|
| 2026.04.09 | ₩36,904 | ₩37,159 | ₩36,743 | ₩37,038 | +0.36% | 3.8만 |
|---|
| 2026.04.08 | ₩36,971 | ₩36,971 | ₩36,676 | ₩36,904 | -0.18% | 1.2만 |
|---|
| 2026.04.07 | ₩35,859 | ₩36,033 | ₩35,524 | ₩36,033 | +0.49% | 8.8천 |
|---|
| 2026.04.06 | ₩35,846 | ₩36,006 | ₩35,779 | ₩36,006 | +0.45% | 4.6만 |
|---|
| 2026.04.02 | ₩35,310 | ₩35,846 | ₩35,289 | ₩35,846 | +1.52% | 1.5만 |
|---|
| 2026.04.01 | ₩35,752 | ₩35,926 | ₩35,651 | ₩35,712 | -0.11% | 4.4만 |
|---|
| 2026.03.31 | ₩34,908 | ₩35,551 | ₩34,867 | ₩35,551 | +1.84% | 9.8천 |
|---|
| 2026.03.30 | ₩34,841 | ₩34,841 | ₩34,331 | ₩34,425 | -1.19% | 2.3만 |
|---|
| 2026.03.27 | ₩34,988 | ₩34,995 | ₩34,573 | ₩34,599 | -1.11% | 4.6만 |
|---|
| 2026.03.26 | ₩35,591 | ₩35,645 | ₩35,189 | ₩35,256 | -0.94% | 1.1만 |
|---|
| 2026.03.25 | ₩36,033 | ₩36,033 | ₩35,765 | ₩35,803 | -0.64% | 9.3천 |
|---|
| 2026.03.24 | ₩35,523 | ₩35,792 | ₩35,470 | ₩35,599 | +0.22% | 4만 |
|---|
| 2026.03.23 | ₩35,939 | ₩36,140 | ₩35,712 | ₩35,712 | -0.63% | 2.4만 |
|---|
| 2026.03.20 | ₩35,872 | ₩35,872 | ₩35,162 | ₩35,330 | -1.51% | 6.5만 |
|---|
| 2026.03.19 | ₩35,779 | ₩35,872 | ₩35,645 | ₩35,832 | +0.15% | 3.5만 |
|---|
| 2026.03.18 | ₩36,435 | ₩36,449 | ₩36,017 | ₩36,017 | -1.15% | 1.5만 |
|---|
| 2026.03.17 | ₩36,703 | ₩36,703 | ₩36,449 | ₩36,449 | -0.69% | 9.3천 |
|---|
| 2026.03.16 | ₩36,368 | ₩36,489 | ₩36,315 | ₩36,355 | -0.04% | 2.9만 |
|---|
| 2026.03.13 | ₩36,181 | ₩36,214 | ₩35,986 | ₩36,033 | -0.41% | 2.6만 |
|---|
| 2026.03.12 | ₩36,532 | ₩36,532 | ₩36,288 | ₩36,315 | -0.59% | 8.2천 |
|---|
| 2026.03.11 | ₩36,757 | ₩36,851 | ₩36,650 | ₩36,851 | +0.26% | 7.5천 |
|---|
| 2026.03.10 | ₩36,730 | ₩37,112 | ₩36,730 | ₩36,770 | +0.11% | 7천 |
|---|
| 2026.03.09 | ₩36,288 | ₩36,985 | ₩36,047 | ₩36,885 | +1.65% | 4.3만 |
|---|
| 2026.03.06 | ₩36,717 | ₩36,770 | ₩36,477 | ₩36,642 | -0.20% | 1.2만 |
|---|
| 2026.03.05 | ₩37,279 | ₩37,279 | ₩36,784 | ₩37,186 | -0.25% | 2.2만 |
|---|
| 2026.03.04 | ₩37,038 | ₩37,427 | ₩36,918 | ₩37,320 | +0.76% | 2.3만 |
|---|
| 2026.03.03 | ₩36,746 | ₩37,078 | ₩36,449 | ₩36,958 | +0.58% | 2.2만 |
|---|
| 2026.03.02 | ₩37,011 | ₩37,454 | ₩37,011 | ₩37,320 | +0.83% | 1.7만 |
|---|
| 2026.02.27 | ₩37,226 | ₩37,373 | ₩37,119 | ₩37,340 | +0.31% | 2.5만 |
|---|
| 2026.02.26 | ₩37,735 | ₩37,735 | ₩37,293 | ₩37,561 | -0.46% | 6.7천 |
|---|
| 2026.02.25 | ₩37,601 | ₩37,742 | ₩37,561 | ₩37,742 | +0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩37,092 | ₩37,428 | ₩37,092 | ₩37,360 | +0.72% | 6.4천 |
|---|
| 2026.02.23 | ₩37,454 | ₩37,454 | ₩37,038 | ₩37,094 | -0.96% | 1.8만 |
|---|
| 2026.02.20 | ₩37,387 | ₩37,561 | ₩37,326 | ₩37,561 | +0.47% | 2.4만 |
|---|
| 2026.02.19 | ₩37,145 | ₩37,253 | ₩37,145 | ₩37,224 | +0.21% | 3.2천 |
|---|
| 2026.02.18 | ₩37,440 | ₩37,521 | ₩37,226 | ₩37,320 | -0.32% | 2.8만 |
|---|
| 2026.02.17 | ₩37,052 | ₩37,254 | ₩36,789 | ₩37,078 | +0.07% | 1.6만 |
|---|
| 2026.02.13 | ₩37,105 | ₩37,333 | ₩37,025 | ₩37,025 | -0.22% | 7.3천 |
|---|
| 2026.02.12 | ₩37,708 | ₩37,748 | ₩37,053 | ₩37,053 | -1.74% | 1.2만 |
|---|
| 2026.02.11 | ₩37,789 | ₩37,815 | ₩37,521 | ₩37,695 | -0.25% | 9.6천 |
|---|
| 2026.02.10 | ₩37,744 | ₩37,881 | ₩37,601 | ₩37,601 | -0.38% | 1.8천 |
|---|
| 2026.02.09 | ₩37,521 | ₩37,923 | ₩37,521 | ₩37,869 | +0.93% | 3.9만 |
|---|
| 2026.02.06 | ₩37,132 | ₩37,695 | ₩37,113 | ₩37,668 | +1.44% | 4만 |
|---|
| 2026.02.05 | ₩36,958 | ₩37,199 | ₩36,810 | ₩36,810 | -0.40% | 5천 |
|---|
| 2026.02.04 | ₩37,614 | ₩37,628 | ₩37,159 | ₩37,387 | -0.61% | 2만 |
|---|
| 2026.02.03 | ₩37,856 | ₩37,909 | ₩37,293 | ₩37,537 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩37,614 | ₩37,975 | ₩37,614 | ₩37,856 | +0.64% | 3.3만 |
|---|
| 2026.01.30 | ₩37,655 | ₩37,748 | ₩37,514 | ₩37,626 | -0.07% | 1.9만 |
|---|
| 2026.01.29 | ₩37,963 | ₩37,963 | ₩37,427 | ₩37,856 | -0.28% | 1.5만 |
|---|
| 2026.01.28 | ₩38,003 | ₩38,015 | ₩37,762 | ₩37,876 | -0.33% | 1.9만 |
|---|
| 2026.01.27 | ₩37,842 | ₩37,949 | ₩37,842 | ₩37,896 | +0.14% | 7천 |
|---|
| 2026.01.26 | ₩37,480 | ₩37,802 | ₩37,480 | ₩37,628 | +0.39% | 2.5만 |
|---|
| 2026.01.23 | ₩37,400 | ₩37,561 | ₩37,400 | ₩37,454 | +0.14% | 9.7천 |
|---|
| 2026.01.22 | ₩37,534 | ₩37,588 | ₩37,400 | ₩37,561 | +0.07% | 9천 |
|---|
| 2026.01.21 | ₩36,958 | ₩37,440 | ₩36,904 | ₩37,199 | +0.65% | 2.3만 |
|---|
| 2026.01.20 | ₩37,132 | ₩37,259 | ₩36,810 | ₩36,891 | -0.65% | 6.8만 |
|---|
| 2026.01.16 | ₩37,735 | ₩37,748 | ₩37,614 | ₩37,695 | -0.11% | 3.1만 |
|---|
| 2026.01.15 | ₩37,789 | ₩37,829 | ₩37,628 | ₩37,735 | -0.14% | 3.8만 |
|---|
| 2026.01.14 | ₩37,681 | ₩37,681 | ₩37,333 | ₩37,601 | -0.21% | 1.6만 |
|---|
| 2026.01.13 | ₩37,936 | ₩37,936 | ₩37,628 | ₩37,789 | -0.39% | 4.3만 |
|---|
| 2026.01.12 | ₩37,601 | ₩37,869 | ₩37,601 | ₩37,869 | +0.71% | 2.3만 |
|---|
| 2026.01.09 | ₩37,641 | ₩37,815 | ₩37,534 | ₩37,802 | +0.43% | 1.2만 |
|---|
| 2026.01.08 | ₩37,454 | ₩37,547 | ₩37,454 | ₩37,547 | +0.25% | 9.9천 |
|---|
| 2026.01.07 | ₩37,668 | ₩37,748 | ₩37,534 | ₩37,534 | -0.36% | 1.7만 |
|---|
| 2026.01.06 | ₩37,507 | ₩37,681 | ₩37,467 | ₩37,681 | +0.46% | 2.3만 |
|---|
| 2026.01.05 | ₩37,454 | ₩37,494 | ₩37,360 | ₩37,454 | 0.00% | 2.3만 |
|---|
| 2026.01.02 | ₩37,387 | ₩37,387 | ₩37,052 | ₩37,139 | -0.66% | 7천 |
|---|
| 2025.12.31 | ₩37,454 | ₩37,454 | ₩37,159 | ₩37,199 | -0.68% | 4.5만 |
|---|
| 2025.12.30 | ₩37,440 | ₩37,494 | ₩37,346 | ₩37,413 | -0.07% | 15.9만 |
|---|
| 2025.12.29 | ₩37,471 | ₩37,480 | ₩37,353 | ₩37,424 | -0.13% | 1.8만 |
|---|
| 2025.12.26 | ₩37,617 | ₩37,617 | ₩37,555 | ₩37,561 | -0.15% | 2.1만 |
|---|
| 2025.12.24 | ₩37,467 | ₩37,601 | ₩37,467 | ₩37,601 | +0.36% | 5.9천 |
|---|
| 2025.12.23 | ₩37,360 | ₩37,467 | ₩37,360 | ₩37,454 | +0.25% | 1.6만 |
|---|
| 2025.12.22 | ₩37,186 | ₩37,306 | ₩37,186 | ₩37,295 | +0.30% | 1.8만 |
|---|
| 2025.12.19 | ₩36,975 | ₩37,003 | ₩36,975 | ₩37,003 | +0.08% | 2.2천 |
|---|
| 2025.12.18 | ₩36,784 | ₩36,904 | ₩36,690 | ₩36,711 | -0.20% | 5.2천 |
|---|
| 2025.12.17 | ₩36,985 | ₩36,985 | ₩36,449 | ₩36,449 | -1.45% | 6천 |
|---|
| 2025.12.16 | ₩36,904 | ₩36,971 | ₩36,676 | ₩36,904 | 0.00% | 3.3만 |
|---|
| 2025.12.15 | ₩37,172 | ₩37,172 | ₩36,978 | ₩37,065 | -0.29% | 3.5만 |
|---|
| 2025.12.12 | ₩37,373 | ₩37,387 | ₩36,904 | ₩37,011 | -0.97% | 7.5만 |
|---|
| 2025.12.11 | ₩37,179 | ₩37,440 | ₩37,159 | ₩37,376 | +0.53% | 5.7천 |
|---|
| 2025.12.10 | ₩37,078 | ₩37,413 | ₩36,998 | ₩37,346 | +0.72% | 9.7천 |
|---|
| 2025.12.09 | ₩37,085 | ₩37,253 | ₩37,085 | ₩37,137 | +0.14% | 3.5만 |
|---|
| 2025.12.08 | ₩37,186 | ₩37,186 | ₩37,038 | ₩37,058 | -0.34% | 5.5천 |
|---|
| 2025.12.05 | ₩37,346 | ₩37,346 | ₩37,187 | ₩37,198 | -0.40% | 2.5만 |
|---|
| 2025.12.04 | ₩37,145 | ₩37,159 | ₩37,038 | ₩37,159 | +0.04% | 3.2만 |
|---|
| 2025.12.03 | ₩36,904 | ₩37,132 | ₩36,904 | ₩37,132 | +0.62% | 1.3만 |
|---|
| 2025.12.02 | ₩37,052 | ₩37,119 | ₩36,944 | ₩37,014 | -0.10% | 2.4만 |
|---|
| 2025.12.01 | ₩36,824 | ₩37,078 | ₩36,770 | ₩36,891 | +0.18% | 1.8만 |
|---|
| 2025.11.28 | ₩36,985 | ₩37,105 | ₩36,944 | ₩37,066 | +0.22% | 1.5만 |
|---|
| 2025.11.26 | ₩36,824 | ₩36,998 | ₩36,810 | ₩36,958 | +0.36% | 7.4천 |
|---|
| 2025.11.25 | ₩36,207 | ₩36,650 | ₩36,207 | ₩36,650 | +1.22% | 2.9천 |
|---|
| 2025.11.24 | ₩36,112 | ₩36,337 | ₩35,926 | ₩36,337 | +0.62% | 1만 |
|---|
| 2025.11.21 | ₩35,603 | ₩36,087 | ₩35,379 | ₩35,738 | +0.38% | 1.2만 |
|---|
| 2025.11.20 | ₩36,449 | ₩36,583 | ₩35,418 | ₩35,418 | -2.83% | 7.8천 |
|---|
| 2025.11.19 | ₩36,181 | ₩36,181 | ₩35,819 | ₩35,909 | -0.75% | 1.2만 |
|---|
| 2025.11.18 | ₩36,060 | ₩36,060 | ₩35,685 | ₩35,846 | -0.59% | 8.4천 |
|---|
| 2025.11.17 | ₩36,422 | ₩36,435 | ₩35,993 | ₩36,091 | -0.91% | 2.3천 |
|---|
| 2025.11.14 | ₩36,033 | ₩36,609 | ₩35,980 | ₩36,382 | +0.97% | 1.2만 |
|---|
| 2025.11.13 | ₩36,891 | ₩36,891 | ₩36,395 | ₩36,395 | -1.34% | 6.4천 |
|---|
| 2025.11.12 | ₩37,239 | ₩37,239 | ₩36,986 | ₩37,011 | -0.61% | 5.2천 |
|---|
| 2025.11.11 | ₩36,971 | ₩37,025 | ₩36,824 | ₩37,025 | +0.14% | 5.2천 |
|---|
| 2025.11.10 | ₩36,810 | ₩36,981 | ₩36,650 | ₩36,981 | +0.46% | 1.8만 |
|---|
| 2025.11.07 | ₩36,274 | ₩36,378 | ₩35,913 | ₩36,378 | +0.28% | 2.2만 |
|---|
| 2025.11.06 | ₩36,717 | ₩36,743 | ₩36,319 | ₩36,368 | -0.95% | 1.4만 |
|---|
| 2025.11.05 | ₩36,617 | ₩36,958 | ₩36,617 | ₩36,801 | +0.50% | 4.5천 |
|---|
| 2025.11.04 | ₩36,730 | ₩36,891 | ₩36,583 | ₩36,650 | -0.22% | 6.4천 |
|---|
| 2025.11.03 | ₩37,239 | ₩37,239 | ₩36,958 | ₩37,052 | -0.50% | 9.1만 |
|---|
| 2025.10.31 | ₩37,105 | ₩37,186 | ₩36,892 | ₩37,025 | -0.22% | 2.2만 |
|---|
| 2025.10.30 | ₩37,186 | ₩37,266 | ₩36,944 | ₩36,944 | -0.65% | 1.6만 |
|---|
| 2025.10.29 | ₩37,440 | ₩37,440 | ₩37,249 | ₩37,249 | -0.51% | 1.3만 |
|---|
| 2025.10.28 | ₩37,239 | ₩37,373 | ₩37,172 | ₩37,306 | +0.18% | 4.1천 |
|---|
| 2025.10.27 | ₩37,105 | ₩37,184 | ₩37,011 | ₩37,184 | +0.21% | 9.5천 |
|---|
| 2025.10.24 | ₩36,797 | ₩36,837 | ₩36,717 | ₩36,766 | -0.08% | 2.1천 |
|---|
| 2025.10.23 | ₩36,422 | ₩36,465 | ₩36,315 | ₩36,465 | +0.12% | 1.6천 |
|---|
| 2025.10.22 | ₩36,382 | ₩36,449 | ₩36,033 | ₩36,218 | -0.45% | 5.7천 |
|---|
| 2025.10.21 | ₩36,382 | ₩36,529 | ₩36,382 | ₩36,502 | +0.33% | 2.4만 |
|---|
| 2025.10.20 | ₩36,355 | ₩36,489 | ₩36,355 | ₩36,445 | +0.25% | 1.7만 |
|---|
| 2025.10.17 | ₩35,792 | ₩36,037 | ₩35,712 | ₩36,037 | +0.69% | 2.1천 |
|---|
| 2025.10.16 | ₩36,194 | ₩36,301 | ₩35,765 | ₩35,827 | -1.01% | 5.3천 |
|---|
| 2025.10.15 | ₩36,127 | ₩36,368 | ₩35,859 | ₩36,087 | -0.11% | 1.1만 |
|---|
| 2025.10.14 | ₩35,825 | ₩35,953 | ₩35,805 | ₩35,918 | +0.26% | 800 |
|---|
| 2025.10.13 | ₩35,926 | ₩36,033 | ₩35,779 | ₩35,986 | +0.17% | 6천 |
|---|
| 2025.10.10 | ₩36,522 | ₩36,522 | ₩35,429 | ₩35,429 | -2.99% | 2.4만 |
|---|