시장 데이터를 불러오는 중
전체 종목
Roundhill S&P 500 0DTE Covered Call Strategy ETF 과거 주가
Roundhill S&P 500 0DTE Covered Call Strategy ETF · XDTE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill S&P 500 0DTE Covered Call Strategy ETF · XDTE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,718 | ₩51,872 | ₩51,671 | ₩51,872 | +0.30% | 9.2만 |
| 2026.10.08 | ₩51,624 | ₩51,765 | ₩51,376 | ₩51,658 | +0.06% | 19.4만 |
| 2026.10.07 | ₩51,872 | ₩52,046 | ₩51,778 | ₩51,953 | +0.16% | 21.5만 |
| 2026.10.06 | ₩51,993 | ₩52,154 | ₩51,993 | ₩52,140 | +0.28% | 17.1만 |
| 2026.10.05 | ₩51,497 | ₩51,785 | ₩51,497 | ₩51,785 | +0.56% | 11.4만 |
| 2026.10.02 | ₩51,484 | ₩51,631 | ₩51,363 | ₩51,510 | +0.05% | 21.4만 |
| 2026.10.01 | ₩51,175 | ₩51,202 | ₩50,787 | ₩51,189 | +0.03% | 20.7만 |
| 2026.09.30 | ₩51,309 | ₩51,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,169 |
| -0.27% |
| 9.2만 |
| 2026.09.29 | ₩51,323 | ₩51,323 | ₩51,102 | ₩51,242 | -0.16% | 17.7만 |
|---|
| 2026.09.28 | ₩51,390 | ₩51,469 | ₩51,155 | ₩51,269 | -0.23% | 10.9만 |
|---|
| 2026.09.25 | ₩51,510 | ₩51,651 | ₩51,296 | ₩51,604 | +0.18% | 16.4만 |
|---|
| 2026.09.24 | ₩51,122 | ₩51,383 | ₩51,088 | ₩51,350 | +0.45% | 18.4만 |
|---|
| 2026.09.23 | ₩51,819 | ₩51,845 | ₩51,457 | ₩51,537 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩51,872 | ₩51,979 | ₩51,825 | ₩51,899 | +0.05% | 17.6만 |
|---|
| 2026.09.21 | ₩51,698 | ₩51,872 | ₩51,698 | ₩51,859 | +0.31% | 14.1만 |
|---|
| 2026.09.18 | ₩51,323 | ₩51,417 | ₩51,155 | ₩51,403 | +0.16% | 15.1만 |
|---|
| 2026.09.17 | ₩51,309 | ₩51,376 | ₩51,135 | ₩51,336 | +0.05% | 6.7만 |
|---|
| 2026.09.16 | ₩51,135 | ₩51,269 | ₩50,599 | ₩50,894 | -0.47% | 32.5만 |
|---|
| 2026.09.15 | ₩51,242 | ₩51,242 | ₩50,994 | ₩51,048 | -0.38% | 16.6만 |
|---|
| 2026.09.14 | ₩51,082 | ₩51,363 | ₩51,075 | ₩51,262 | +0.35% | 11.3만 |
|---|
| 2026.09.11 | ₩51,577 | ₩51,577 | ₩51,430 | ₩51,484 | -0.18% | 15.5만 |
|---|
| 2026.09.10 | ₩51,001 | ₩51,122 | ₩50,934 | ₩51,028 | +0.05% | 14.2만 |
|---|
| 2026.09.09 | ₩51,618 | ₩51,618 | ₩51,403 | ₩51,484 | -0.26% | 17.4만 |
|---|
| 2026.09.08 | ₩51,912 | ₩51,928 | ₩51,685 | ₩51,705 | -0.40% | 16.6만 |
|---|
| 2026.09.04 | ₩52,154 | ₩52,154 | ₩51,926 | ₩51,986 | -0.32% | 7.9만 |
|---|
| 2026.09.03 | ₩51,938 | ₩52,194 | ₩51,938 | ₩52,194 | +0.49% | 12만 |
|---|
| 2026.09.02 | ₩51,872 | ₩51,953 | ₩51,738 | ₩51,953 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩51,711 | ₩51,892 | ₩51,557 | ₩51,698 | -0.03% | 10.9만 |
|---|
| 2026.08.31 | ₩52,180 | ₩52,180 | ₩51,912 | ₩52,060 | -0.23% | 17.8만 |
|---|
| 2026.08.28 | ₩52,274 | ₩52,462 | ₩52,154 | ₩52,194 | -0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩52,140 | ₩52,288 | ₩52,107 | ₩52,281 | +0.27% | 7만 |
|---|
| 2026.08.26 | ₩52,060 | ₩52,207 | ₩52,006 | ₩52,107 | +0.09% | 3.8만 |
|---|
| 2026.08.25 | ₩52,207 | ₩52,207 | ₩51,939 | ₩52,113 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩51,993 | ₩52,020 | ₩51,845 | ₩51,919 | -0.14% | 8.6만 |
|---|
| 2026.08.21 | ₩52,100 | ₩52,100 | ₩51,953 | ₩52,087 | -0.03% | 6.9만 |
|---|
| 2026.08.20 | ₩51,979 | ₩52,174 | ₩51,772 | ₩51,772 | -0.40% | 8.7만 |
|---|
| 2026.08.19 | ₩52,475 | ₩52,600 | ₩52,415 | ₩52,502 | +0.05% | 7.1만 |
|---|
| 2026.08.18 | ₩52,422 | ₩52,462 | ₩52,281 | ₩52,281 | -0.27% | 8.9만 |
|---|
| 2026.08.17 | ₩52,944 | ₩52,944 | ₩52,643 | ₩52,690 | -0.48% | 11만 |
|---|
| 2026.08.14 | ₩52,998 | ₩53,046 | ₩52,838 | ₩52,904 | -0.18% | 6.9만 |
|---|
| 2026.08.13 | ₩52,917 | ₩52,971 | ₩52,716 | ₩52,964 | +0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩52,917 | ₩52,998 | ₩52,809 | ₩52,891 | -0.05% | 9만 |
|---|
| 2026.08.11 | ₩52,984 | ₩52,984 | ₩52,636 | ₩52,676 | -0.58% | 11.5만 |
|---|
| 2026.08.10 | ₩52,864 | ₩52,984 | ₩52,797 | ₩52,891 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩52,623 | ₩52,877 | ₩52,623 | ₩52,870 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩52,703 | ₩52,703 | ₩52,462 | ₩52,515 | -0.36% | 6.9만 |
|---|
| 2026.08.05 | ₩52,984 | ₩53,078 | ₩52,723 | ₩52,743 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩52,368 | ₩52,727 | ₩52,355 | ₩52,716 | +0.67% | 21.7만 |
|---|
| 2026.08.03 | ₩51,899 | ₩52,261 | ₩51,899 | ₩52,234 | +0.65% | 15.6만 |
|---|
| 2026.07.31 | ₩51,510 | ₩51,879 | ₩51,095 | ₩51,718 | +0.40% | 13.8만 |
|---|
| 2026.07.30 | ₩51,068 | ₩51,343 | ₩50,894 | ₩51,329 | +0.51% | 17.6만 |
|---|
| 2026.07.29 | ₩51,296 | ₩51,537 | ₩50,633 | ₩50,653 | -1.25% | 14.3만 |
|---|
| 2026.07.28 | ₩51,269 | ₩51,517 | ₩51,122 | ₩51,410 | +0.27% | 7.6만 |
|---|
| 2026.07.27 | ₩51,470 | ₩51,524 | ₩51,075 | ₩51,283 | -0.36% | 10.3만 |
|---|
| 2026.07.24 | ₩50,988 | ₩51,229 | ₩50,921 | ₩51,075 | +0.17% | 45.7만 |
|---|
| 2026.07.23 | ₩51,149 | ₩51,309 | ₩50,814 | ₩50,974 | -0.34% | 23.4만 |
|---|
| 2026.07.22 | ₩51,671 | ₩51,979 | ₩51,671 | ₩51,832 | +0.31% | 13.3만 |
|---|
| 2026.07.21 | ₩51,886 | ₩51,887 | ₩51,686 | ₩51,859 | -0.05% | 11.4만 |
|---|
| 2026.07.20 | ₩51,912 | ₩52,006 | ₩51,490 | ₩51,510 | -0.77% | 12.9만 |
|---|
| 2026.07.17 | ₩51,484 | ₩51,859 | ₩51,390 | ₩51,564 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩52,328 | ₩52,328 | ₩51,900 | ₩52,100 | -0.44% | 19.3만 |
|---|
| 2026.07.15 | ₩52,529 | ₩52,663 | ₩52,274 | ₩52,556 | +0.05% | 24.1만 |
|---|
| 2026.07.14 | ₩52,234 | ₩52,408 | ₩52,160 | ₩52,408 | +0.33% | 38.7만 |
|---|
| 2026.07.13 | ₩52,368 | ₩52,462 | ₩52,073 | ₩52,140 | -0.44% | 20만 |
|---|
| 2026.07.10 | ₩52,341 | ₩52,557 | ₩52,113 | ₩52,542 | +0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩52,100 | ₩52,341 | ₩51,912 | ₩52,301 | +0.39% | 36.2만 |
|---|
| 2026.07.08 | ₩51,993 | ₩52,154 | ₩51,718 | ₩52,140 | +0.28% | 14.9만 |
|---|
| 2026.07.07 | ₩52,462 | ₩52,462 | ₩52,087 | ₩52,267 | -0.37% | 9.9만 |
|---|
| 2026.07.06 | ₩52,234 | ₩52,475 | ₩52,229 | ₩52,475 | +0.46% | 13.8만 |
|---|
| 2026.07.02 | ₩52,341 | ₩52,495 | ₩51,738 | ₩52,060 | -0.54% | 13.9만 |
|---|
| 2026.07.01 | ₩51,872 | ₩52,127 | ₩51,805 | ₩52,073 | +0.39% | 13.7만 |
|---|
| 2026.06.30 | ₩52,140 | ₩52,388 | ₩52,140 | ₩52,368 | +0.44% | 13.2만 |
|---|
| 2026.06.29 | ₩51,899 | ₩52,160 | ₩51,604 | ₩52,147 | +0.48% | 21만 |
|---|
| 2026.06.26 | ₩51,457 | ₩51,618 | ₩51,269 | ₩51,497 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩52,087 | ₩52,087 | ₩51,376 | ₩51,752 | -0.64% | 14.8만 |
|---|
| 2026.06.24 | ₩52,100 | ₩52,308 | ₩51,792 | ₩51,966 | -0.26% | 35.6만 |
|---|
| 2026.06.23 | ₩51,926 | ₩52,301 | ₩51,872 | ₩51,966 | +0.08% | 14.1만 |
|---|
| 2026.06.22 | ₩52,824 | ₩53,011 | ₩52,582 | ₩52,676 | -0.28% | 16.3만 |
|---|
| 2026.06.18 | ₩52,757 | ₩52,864 | ₩52,542 | ₩52,797 | +0.08% | 11만 |
|---|
| 2026.06.17 | ₩52,757 | ₩52,864 | ₩52,087 | ₩52,194 | -1.07% | 14.9만 |
|---|
| 2026.06.16 | ₩53,132 | ₩53,165 | ₩52,850 | ₩52,864 | -0.50% | 13.7만 |
|---|
| 2026.06.15 | ₩52,850 | ₩53,132 | ₩52,850 | ₩53,092 | +0.46% | 21.1만 |
|---|
| 2026.06.12 | ₩51,979 | ₩52,174 | ₩51,685 | ₩52,167 | +0.36% | 18만 |
|---|
| 2026.06.11 | ₩51,376 | ₩51,899 | ₩51,216 | ₩51,832 | +0.89% | 27.7만 |
|---|
| 2026.06.10 | ₩51,644 | ₩52,080 | ₩51,343 | ₩51,343 | -0.58% | 16.7만 |
|---|
| 2026.06.09 | ₩52,422 | ₩52,690 | ₩51,048 | ₩52,053 | -0.70% | 20.9만 |
|---|
| 2026.06.08 | ₩52,328 | ₩52,489 | ₩52,107 | ₩52,167 | -0.31% | 26.5만 |
|---|
| 2026.06.05 | ₩53,025 | ₩53,065 | ₩51,879 | ₩52,006 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩53,051 | ₩53,360 | ₩53,025 | ₩53,353 | +0.57% | 15.5만 |
|---|
| 2026.06.03 | ₩53,708 | ₩53,760 | ₩53,413 | ₩53,467 | -0.45% | 22.6만 |
|---|
| 2026.06.02 | ₩53,587 | ₩53,822 | ₩53,587 | ₩53,822 | +0.44% | 17만 |
|---|
| 2026.06.01 | ₩53,574 | ₩53,762 | ₩53,494 | ₩53,715 | +0.26% | 27.5만 |
|---|
| 2026.05.29 | ₩53,494 | ₩53,720 | ₩53,494 | ₩53,628 | +0.25% | 26.4만 |
|---|
| 2026.05.28 | ₩53,199 | ₩53,467 | ₩53,199 | ₩53,460 | +0.49% | 18.9만 |
|---|
| 2026.05.27 | ₩53,453 | ₩53,534 | ₩53,333 | ₩53,494 | +0.08% | 14.8만 |
|---|
| 2026.05.26 | ₩53,346 | ₩53,507 | ₩53,293 | ₩53,433 | +0.16% | 21.4만 |
|---|
| 2026.05.22 | ₩53,011 | ₩53,279 | ₩52,984 | ₩53,065 | +0.10% | 19.1만 |
|---|
| 2026.05.21 | ₩52,623 | ₩52,850 | ₩52,582 | ₩52,844 | +0.42% | 16.6만 |
|---|
| 2026.05.20 | ₩52,783 | ₩53,051 | ₩52,703 | ₩53,025 | +0.46% | 16.8만 |
|---|
| 2026.05.19 | ₩52,676 | ₩52,904 | ₩52,509 | ₩52,663 | -0.03% | 13.6만 |
|---|
| 2026.05.18 | ₩52,877 | ₩53,132 | ₩52,623 | ₩52,958 | +0.15% | 40.5만 |
|---|
| 2026.05.15 | ₩53,145 | ₩53,259 | ₩52,877 | ₩52,958 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩53,413 | ₩53,601 | ₩53,266 | ₩53,601 | +0.35% | 14.6만 |
|---|
| 2026.05.13 | ₩53,366 | ₩53,427 | ₩53,118 | ₩53,413 | +0.09% | 12.6만 |
|---|
| 2026.05.12 | ₩53,199 | ₩53,326 | ₩52,844 | ₩53,266 | +0.13% | 16.2만 |
|---|
| 2026.05.11 | ₩53,078 | ₩53,346 | ₩53,078 | ₩53,333 | +0.48% | 16.9만 |
|---|
| 2026.05.08 | ₩52,971 | ₩53,192 | ₩52,971 | ₩53,172 | +0.38% | 12.7만 |
|---|
| 2026.05.07 | ₩52,971 | ₩53,065 | ₩52,676 | ₩52,770 | -0.38% | 12.8만 |
|---|
| 2026.05.06 | ₩52,824 | ₩53,145 | ₩52,824 | ₩53,132 | +0.58% | 16.7만 |
|---|
| 2026.05.05 | ₩52,448 | ₩52,623 | ₩52,395 | ₩52,582 | +0.26% | 12.5만 |
|---|
| 2026.05.04 | ₩52,328 | ₩52,381 | ₩51,939 | ₩52,127 | -0.38% | 20.6만 |
|---|
| 2026.05.01 | ₩52,301 | ₩52,515 | ₩52,301 | ₩52,314 | +0.03% | 40.6만 |
|---|
| 2026.04.30 | ₩52,100 | ₩52,167 | ₩51,859 | ₩52,140 | +0.08% | 21.3만 |
|---|
| 2026.04.29 | ₩52,020 | ₩52,140 | ₩51,912 | ₩52,131 | +0.21% | 34.6만 |
|---|
| 2026.04.28 | ₩52,113 | ₩52,231 | ₩51,932 | ₩52,073 | -0.08% | 10.9만 |
|---|
| 2026.04.27 | ₩52,234 | ₩52,355 | ₩52,127 | ₩52,314 | +0.15% | 15.8만 |
|---|
| 2026.04.24 | ₩52,087 | ₩52,261 | ₩51,939 | ₩52,261 | +0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩51,912 | ₩52,133 | ₩51,457 | ₩51,912 | 0.00% | 28.4만 |
|---|
| 2026.04.22 | ₩52,180 | ₩52,368 | ₩52,113 | ₩52,368 | +0.36% | 19.7만 |
|---|
| 2026.04.21 | ₩52,180 | ₩52,234 | ₩51,698 | ₩51,792 | -0.74% | 16.2만 |
|---|
| 2026.04.20 | ₩52,046 | ₩52,147 | ₩51,926 | ₩52,060 | +0.03% | 23.9만 |
|---|
| 2026.04.17 | ₩51,832 | ₩52,180 | ₩51,832 | ₩52,140 | +0.59% | 37.9만 |
|---|
| 2026.04.16 | ₩51,376 | ₩51,524 | ₩51,256 | ₩51,497 | +0.23% | 27.5만 |
|---|
| 2026.04.15 | ₩51,323 | ₩51,551 | ₩51,269 | ₩51,544 | +0.43% | 18만 |
|---|
| 2026.04.14 | ₩50,921 | ₩51,289 | ₩50,921 | ₩51,256 | +0.66% | 13만 |
|---|
| 2026.04.13 | ₩50,532 | ₩50,854 | ₩50,398 | ₩50,827 | +0.58% | 14.9만 |
|---|
| 2026.04.10 | ₩50,720 | ₩50,877 | ₩50,599 | ₩50,639 | -0.16% | 14.9만 |
|---|
| 2026.04.09 | ₩50,425 | ₩50,706 | ₩50,425 | ₩50,686 | +0.52% | 14.5만 |
|---|
| 2026.04.08 | ₩50,720 | ₩50,814 | ₩50,425 | ₩50,747 | +0.05% | 17.7만 |
|---|
| 2026.04.07 | ₩49,112 | ₩49,447 | ₩48,786 | ₩49,420 | +0.63% | 17.6만 |
|---|
| 2026.04.06 | ₩49,125 | ₩49,333 | ₩49,018 | ₩49,313 | +0.38% | 22.7만 |
|---|
| 2026.04.02 | ₩48,616 | ₩49,058 | ₩48,577 | ₩48,991 | +0.77% | 32.9만 |
|---|
| 2026.04.01 | ₩49,219 | ₩49,471 | ₩49,139 | ₩49,433 | +0.44% | 16.2만 |
|---|
| 2026.03.31 | ₩48,750 | ₩49,219 | ₩48,750 | ₩49,206 | +0.93% | 42.3만 |
|---|
| 2026.03.30 | ₩48,696 | ₩48,857 | ₩48,067 | ₩48,241 | -0.94% | 33.4만 |
|---|
| 2026.03.27 | ₩48,924 | ₩49,018 | ₩48,328 | ₩48,375 | -1.12% | 28.4만 |
|---|
| 2026.03.26 | ₩49,688 | ₩49,909 | ₩49,192 | ₩49,192 | -1.00% | 15.4만 |
|---|
| 2026.03.25 | ₩50,304 | ₩50,566 | ₩50,103 | ₩50,237 | -0.13% | 12.5만 |
|---|
| 2026.03.24 | ₩49,849 | ₩50,117 | ₩49,691 | ₩49,956 | +0.22% | 27.4만 |
|---|
| 2026.03.23 | ₩50,157 | ₩50,452 | ₩50,023 | ₩50,090 | -0.13% | 36.7만 |
|---|
| 2026.03.20 | ₩50,050 | ₩50,103 | ₩49,246 | ₩49,487 | -1.12% | 36.7만 |
|---|
| 2026.03.19 | ₩49,969 | ₩50,278 | ₩49,755 | ₩50,197 | +0.46% | 23.2만 |
|---|
| 2026.03.18 | ₩50,800 | ₩50,934 | ₩50,371 | ₩50,371 | -0.84% | 20.5만 |
|---|
| 2026.03.17 | ₩51,055 | ₩51,229 | ₩50,974 | ₩50,988 | -0.13% | 11.1만 |
|---|
| 2026.03.16 | ₩50,666 | ₩51,041 | ₩50,666 | ₩50,827 | +0.32% | 22.4만 |
|---|
| 2026.03.13 | ₩50,706 | ₩50,988 | ₩50,197 | ₩50,251 | -0.90% | 22.2만 |
|---|
| 2026.03.12 | ₩50,827 | ₩50,901 | ₩50,505 | ₩50,519 | -0.61% | 23.2만 |
|---|
| 2026.03.11 | ₩51,417 | ₩51,591 | ₩51,182 | ₩51,390 | -0.05% | 28.3만 |
|---|
| 2026.03.10 | ₩51,430 | ₩51,872 | ₩51,269 | ₩51,403 | -0.05% | 31.3만 |
|---|
| 2026.03.09 | ₩50,934 | ₩51,551 | ₩50,653 | ₩51,551 | +1.21% | 51만 |
|---|
| 2026.03.06 | ₩51,577 | ₩51,698 | ₩51,271 | ₩51,510 | -0.13% | 29.4만 |
|---|
| 2026.03.05 | ₩52,154 | ₩52,448 | ₩51,698 | ₩52,154 | 0.00% | 15.3만 |
|---|
| 2026.03.04 | ₩52,408 | ₩52,649 | ₩52,140 | ₩52,623 | +0.41% | 13.1만 |
|---|
| 2026.03.03 | ₩51,832 | ₩52,234 | ₩51,383 | ₩52,234 | +0.78% | 21.4만 |
|---|
| 2026.03.02 | ₩51,979 | ₩52,716 | ₩51,979 | ₩52,569 | +1.13% | 23.9만 |
|---|
| 2026.02.27 | ₩52,261 | ₩52,636 | ₩52,207 | ₩52,609 | +0.67% | 34.8만 |
|---|
| 2026.02.26 | ₩53,011 | ₩53,145 | ₩52,381 | ₩52,770 | -0.46% | 11.6만 |
|---|
| 2026.02.25 | ₩52,984 | ₩53,333 | ₩52,984 | ₩53,272 | +0.54% | 14.2만 |
|---|
| 2026.02.24 | ₩52,408 | ₩52,850 | ₩52,288 | ₩52,844 | +0.83% | 10.1만 |
|---|
| 2026.02.23 | ₩52,770 | ₩53,018 | ₩52,288 | ₩52,408 | -0.69% | 20.6만 |
|---|
| 2026.02.20 | ₩52,462 | ₩52,964 | ₩52,435 | ₩52,958 | +0.95% | 24.1만 |
|---|
| 2026.02.19 | ₩52,529 | ₩52,710 | ₩52,462 | ₩52,636 | +0.20% | 20.5만 |
|---|
| 2026.02.18 | ₩52,716 | ₩53,038 | ₩52,676 | ₩52,958 | +0.46% | 13.4만 |
|---|
| 2026.02.17 | ₩52,328 | ₩52,770 | ₩52,087 | ₩52,649 | +0.61% | 21.1만 |
|---|
| 2026.02.13 | ₩52,314 | ₩52,549 | ₩52,046 | ₩52,489 | +0.33% | 27.8만 |
|---|
| 2026.02.12 | ₩53,346 | ₩53,433 | ₩52,328 | ₩52,408 | -1.76% | 19만 |
|---|
| 2026.02.11 | ₩53,587 | ₩53,704 | ₩53,132 | ₩53,353 | -0.44% | 23.5만 |
|---|
| 2026.02.10 | ₩53,453 | ₩53,628 | ₩53,306 | ₩53,306 | -0.28% | 18.8만 |
|---|
| 2026.02.09 | ₩53,159 | ₩53,502 | ₩53,092 | ₩53,453 | +0.55% | 27.5만 |
|---|
| 2026.02.06 | ₩52,690 | ₩53,319 | ₩52,690 | ₩53,319 | +1.20% | 44만 |
|---|
| 2026.02.05 | ₩52,609 | ₩52,783 | ₩52,306 | ₩52,455 | -0.29% | 93.5만 |
|---|
| 2026.02.04 | ₩53,373 | ₩53,500 | ₩52,797 | ₩53,092 | -0.53% | 88.1만 |
|---|
| 2026.02.03 | ₩53,815 | ₩53,869 | ₩52,917 | ₩53,319 | -0.92% | 48.7만 |
|---|
| 2026.02.02 | ₩53,333 | ₩53,795 | ₩53,333 | ₩53,788 | +0.85% | 40.7만 |
|---|
| 2026.01.30 | ₩53,561 | ₩53,708 | ₩53,199 | ₩53,534 | -0.05% | 56.6만 |
|---|
| 2026.01.29 | ₩53,842 | ₩53,896 | ₩52,984 | ₩53,708 | -0.25% | 51.6만 |
|---|
| 2026.01.28 | ₩53,989 | ₩54,050 | ₩53,802 | ₩53,922 | -0.12% | 24.2만 |
|---|
| 2026.01.27 | ₩53,748 | ₩53,896 | ₩53,721 | ₩53,876 | +0.24% | 14.1만 |
|---|
| 2026.01.26 | ₩53,400 | ₩53,695 | ₩53,386 | ₩53,641 | +0.45% | 22.7만 |
|---|
| 2026.01.23 | ₩53,199 | ₩53,368 | ₩53,147 | ₩53,326 | +0.24% | 40.2만 |
|---|
| 2026.01.22 | ₩53,319 | ₩53,440 | ₩53,118 | ₩53,272 | -0.09% | 35만 |
|---|
| 2026.01.21 | ₩52,743 | ₩53,239 | ₩52,663 | ₩53,239 | +0.94% | 44.5만 |
|---|
| 2026.01.20 | ₩52,850 | ₩53,118 | ₩52,529 | ₩52,582 | -0.51% | 47.1만 |
|---|
| 2026.01.16 | ₩53,762 | ₩53,829 | ₩53,550 | ₩53,675 | -0.16% | 35.1만 |
|---|
| 2026.01.15 | ₩53,775 | ₩53,896 | ₩53,628 | ₩53,695 | -0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩53,628 | ₩53,668 | ₩53,333 | ₩53,654 | +0.05% | 39.3만 |
|---|
| 2026.01.13 | ₩53,963 | ₩54,094 | ₩53,681 | ₩53,882 | -0.15% | 26만 |
|---|
| 2026.01.12 | ₩53,601 | ₩53,963 | ₩53,601 | ₩53,963 | +0.68% | 34만 |
|---|
| 2026.01.09 | ₩53,574 | ₩53,882 | ₩53,561 | ₩53,862 | +0.54% | 35.5만 |
|---|
| 2026.01.08 | ₩53,400 | ₩53,534 | ₩53,333 | ₩53,520 | +0.23% | 48.3만 |
|---|
| 2026.01.07 | ₩53,849 | ₩53,984 | ₩53,695 | ₩53,721 | -0.24% | 26.1만 |
|---|
| 2026.01.06 | ₩53,695 | ₩53,855 | ₩53,668 | ₩53,842 | +0.27% | 32만 |
|---|
| 2026.01.05 | ₩53,480 | ₩53,695 | ₩53,480 | ₩53,668 | +0.35% | 80.9만 |
|---|
| 2026.01.02 | ₩53,507 | ₩53,520 | ₩53,025 | ₩53,293 | -0.40% | 68.8만 |
|---|
| 2025.12.31 | ₩53,507 | ₩53,574 | ₩53,152 | ₩53,159 | -0.65% | 57.1만 |
|---|
| 2025.12.30 | ₩56,321 | ₩56,381 | ₩56,249 | ₩56,321 | 0.00% | 59.6만 |
|---|
| 2025.12.29 | ₩56,361 | ₩56,401 | ₩56,182 | ₩56,281 | -0.14% | 50.7만 |
|---|
| 2025.12.26 | ₩56,495 | ₩56,572 | ₩56,401 | ₩56,509 | +0.02% | 36만 |
|---|
| 2025.12.24 | ₩56,428 | ₩56,495 | ₩56,334 | ₩56,495 | +0.12% | 21.7만 |
|---|
| 2025.12.23 | ₩57,942 | ₩58,197 | ₩57,929 | ₩58,197 | +0.44% | 25.5만 |
|---|
| 2025.12.22 | ₩57,849 | ₩57,983 | ₩57,788 | ₩57,956 | +0.19% | 16.3만 |
|---|
| 2025.12.19 | ₩57,179 | ₩57,621 | ₩57,179 | ₩57,607 | +0.75% | 36.7만 |
|---|
| 2025.12.18 | ₩57,125 | ₩57,386 | ₩56,924 | ₩57,045 | -0.14% | 20.7만 |
|---|
| 2025.12.17 | ₩57,701 | ₩57,701 | ₩56,897 | ₩56,897 | -1.39% | 29만 |
|---|
| 2025.12.16 | ₩57,514 | ₩57,701 | ₩57,205 | ₩57,514 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩58,076 | ₩58,090 | ₩57,567 | ₩57,688 | -0.67% | 20.5만 |
|---|
| 2025.12.12 | ₩58,331 | ₩58,371 | ₩57,554 | ₩57,762 | -0.98% | 37.3만 |
|---|
| 2025.12.11 | ₩58,130 | ₩58,425 | ₩57,822 | ₩58,425 | +0.51% | 18.4만 |
|---|
| 2025.12.10 | ₩58,264 | ₩58,552 | ₩58,130 | ₩58,545 | +0.48% | 14.9만 |
|---|
| 2025.12.09 | ₩58,264 | ₩58,418 | ₩58,224 | ₩58,237 | -0.05% | 11.2만 |
|---|
| 2025.12.08 | ₩58,492 | ₩58,505 | ₩58,123 | ₩58,385 | -0.18% | 19만 |
|---|
| 2025.12.05 | ₩58,385 | ₩58,559 | ₩58,311 | ₩58,438 | +0.09% | 22.5만 |
|---|
| 2025.12.04 | ₩58,344 | ₩58,344 | ₩58,063 | ₩58,318 | -0.05% | 24.1만 |
|---|
| 2025.12.03 | ₩58,358 | ₩58,653 | ₩58,224 | ₩58,653 | +0.51% | 20.8만 |
|---|
| 2025.12.02 | ₩58,425 | ₩58,519 | ₩58,178 | ₩58,398 | -0.05% | 22.1만 |
|---|
| 2025.12.01 | ₩58,076 | ₩58,425 | ₩58,076 | ₩58,251 | +0.30% | 23만 |
|---|
| 2025.11.28 | ₩58,251 | ₩58,519 | ₩58,237 | ₩58,519 | +0.46% | 19.4만 |
|---|
| 2025.11.26 | ₩58,009 | ₩58,210 | ₩57,901 | ₩58,130 | +0.21% | 19.1만 |
|---|
| 2025.11.25 | ₩57,661 | ₩58,009 | ₩57,286 | ₩58,009 | +0.60% | 44.6만 |
|---|
| 2025.11.24 | ₩57,272 | ₩57,674 | ₩57,172 | ₩57,621 | +0.61% | 39.1만 |
|---|
| 2025.11.21 | ₩56,388 | ₩56,937 | ₩56,187 | ₩56,924 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩57,902 | ₩58,143 | ₩56,160 | ₩56,241 | -2.87% | 43.2만 |
|---|
| 2025.11.19 | ₩57,246 | ₩57,587 | ₩57,058 | ₩57,420 | +0.30% | 48.1만 |
|---|
| 2025.11.18 | ₩57,165 | ₩57,494 | ₩56,750 | ₩57,125 | -0.07% | 39.5만 |
|---|
| 2025.11.17 | ₩57,782 | ₩58,197 | ₩57,232 | ₩57,514 | -0.46% | 30.4만 |
|---|
| 2025.11.14 | ₩57,366 | ₩57,996 | ₩57,179 | ₩57,983 | +1.07% | 27.7만 |
|---|
| 2025.11.13 | ₩58,720 | ₩58,720 | ₩57,849 | ₩57,983 | -1.26% | 22.1만 |
|---|
| 2025.11.12 | ₩59,229 | ₩59,256 | ₩58,974 | ₩59,189 | -0.07% | 19만 |
|---|
| 2025.11.11 | ₩58,921 | ₩59,081 | ₩58,807 | ₩59,081 | +0.27% | 15.8만 |
|---|
| 2025.11.10 | ₩58,733 | ₩59,008 | ₩58,572 | ₩58,974 | +0.41% | 19.6만 |
|---|
| 2025.11.07 | ₩57,956 | ₩58,161 | ₩57,473 | ₩58,161 | +0.35% | 23만 |
|---|
| 2025.11.06 | ₩58,639 | ₩58,750 | ₩58,036 | ₩58,184 | -0.78% | 27.9만 |
|---|
| 2025.11.05 | ₩58,800 | ₩59,055 | ₩58,760 | ₩59,028 | +0.39% | 22.1만 |
|---|
| 2025.11.04 | ₩58,867 | ₩59,081 | ₩58,720 | ₩58,813 | -0.09% | 26.7만 |
|---|
| 2025.11.03 | ₩59,524 | ₩59,627 | ₩59,155 | ₩59,457 | -0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩59,537 | ₩59,537 | ₩59,048 | ₩59,309 | -0.38% | 16.9만 |
|---|
| 2025.10.30 | ₩59,363 | ₩59,396 | ₩59,035 | ₩59,055 | -0.52% | 17.6만 |
|---|
| 2025.10.29 | ₩59,993 | ₩60,046 | ₩59,604 | ₩59,979 | -0.02% | 23만 |
|---|
| 2025.10.28 | ₩59,738 | ₩59,892 | ₩59,631 | ₩59,832 | +0.16% | 21.1만 |
|---|
| 2025.10.27 | ₩59,443 | ₩59,664 | ₩59,443 | ₩59,658 | +0.36% | 27.1만 |
|---|
| 2025.10.24 | ₩58,840 | ₩59,100 | ₩58,834 | ₩59,014 | +0.30% | 29.8만 |
|---|
| 2025.10.23 | ₩58,184 | ₩58,505 | ₩58,184 | ₩58,505 | +0.55% | 16.7만 |
|---|
| 2025.10.22 | ₩58,813 | ₩58,834 | ₩58,090 | ₩58,492 | -0.55% | 27.8만 |
|---|
| 2025.10.21 | ₩58,760 | ₩58,907 | ₩58,653 | ₩58,773 | +0.02% | 15.9만 |
|---|
| 2025.10.20 | ₩58,385 | ₩58,773 | ₩58,385 | ₩58,773 | +0.67% | 34.5만 |
|---|
| 2025.10.17 | ₩57,661 | ₩58,150 | ₩57,581 | ₩58,137 | +0.83% | 44.2만 |
|---|
| 2025.10.16 | ₩58,318 | ₩58,421 | ₩57,540 | ₩57,815 | -0.86% | 20.9만 |
|---|
| 2025.10.15 | ₩58,559 | ₩58,780 | ₩57,896 | ₩58,452 | -0.18% | 36.8만 |
|---|
| 2025.10.14 | ₩57,822 | ₩58,157 | ₩57,527 | ₩58,130 | +0.53% | 126.7만 |
|---|
| 2025.10.13 | ₩58,076 | ₩58,425 | ₩58,036 | ₩58,385 | +0.53% | 40.9만 |
|---|
| 2025.10.10 | ₩59,135 | ₩59,262 | ₩57,447 | ₩57,473 | -2.81% | 52.2만 |
|---|