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 | ₩51,587 | ₩51,741 | ₩51,540 | ₩51,741 | +0.30% | 9.2만 |
| 2026.10.08 | ₩51,493 | ₩51,634 | ₩51,246 | ₩51,527 | +0.06% | 19.4만 |
| 2026.10.07 | ₩51,741 | ₩51,914 | ₩51,647 | ₩51,821 | +0.16% | 21.5만 |
| 2026.10.06 | ₩51,861 | ₩52,021 | ₩51,861 | ₩52,008 | +0.28% | 17.1만 |
| 2026.10.05 | ₩51,366 | ₩51,654 | ₩51,366 | ₩51,654 | +0.56% | 11.4만 |
| 2026.10.02 | ₩51,353 | ₩51,500 | ₩51,233 | ₩51,380 | +0.05% | 21.4만 |
| 2026.10.01 | ₩51,046 | ₩51,072 | ₩50,658 | ₩51,059 | +0.03% | 20.7만 |
| 2026.09.30 | ₩51,179 | ₩51,380 | ₩51,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,039 |
| -0.27% |
| 9.2만 |
| 2026.09.29 | ₩51,193 | ₩51,193 | ₩50,972 | ₩51,112 | -0.16% | 17.7만 |
|---|
| 2026.09.28 | ₩51,259 | ₩51,338 | ₩51,025 | ₩51,139 | -0.23% | 10.9만 |
|---|
| 2026.09.25 | ₩51,380 | ₩51,520 | ₩51,166 | ₩51,473 | +0.18% | 16.4만 |
|---|
| 2026.09.24 | ₩50,992 | ₩51,253 | ₩50,959 | ₩51,219 | +0.45% | 18.4만 |
|---|
| 2026.09.23 | ₩51,687 | ₩51,714 | ₩51,326 | ₩51,406 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩51,741 | ₩51,847 | ₩51,694 | ₩51,767 | +0.05% | 17.6만 |
|---|
| 2026.09.21 | ₩51,567 | ₩51,741 | ₩51,567 | ₩51,727 | +0.31% | 14.1만 |
|---|
| 2026.09.18 | ₩51,193 | ₩51,286 | ₩51,025 | ₩51,273 | +0.16% | 15.1만 |
|---|
| 2026.09.17 | ₩51,179 | ₩51,246 | ₩51,005 | ₩51,206 | +0.05% | 6.7만 |
|---|
| 2026.09.16 | ₩51,005 | ₩51,139 | ₩50,471 | ₩50,765 | -0.47% | 32.5만 |
|---|
| 2026.09.15 | ₩51,112 | ₩51,112 | ₩50,865 | ₩50,919 | -0.38% | 16.6만 |
|---|
| 2026.09.14 | ₩50,952 | ₩51,233 | ₩50,945 | ₩51,132 | +0.35% | 11.3만 |
|---|
| 2026.09.11 | ₩51,447 | ₩51,447 | ₩51,299 | ₩51,353 | -0.18% | 15.5만 |
|---|
| 2026.09.10 | ₩50,872 | ₩50,992 | ₩50,805 | ₩50,898 | +0.05% | 14.2만 |
|---|
| 2026.09.09 | ₩51,487 | ₩51,487 | ₩51,273 | ₩51,353 | -0.26% | 17.4만 |
|---|
| 2026.09.08 | ₩51,781 | ₩51,797 | ₩51,553 | ₩51,573 | -0.40% | 16.6만 |
|---|
| 2026.09.04 | ₩52,021 | ₩52,021 | ₩51,794 | ₩51,854 | -0.32% | 7.9만 |
|---|
| 2026.09.03 | ₩51,806 | ₩52,061 | ₩51,806 | ₩52,061 | +0.49% | 12만 |
|---|
| 2026.09.02 | ₩51,741 | ₩51,821 | ₩51,607 | ₩51,821 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩51,580 | ₩51,761 | ₩51,426 | ₩51,567 | -0.03% | 10.9만 |
|---|
| 2026.08.31 | ₩52,048 | ₩52,048 | ₩51,781 | ₩51,928 | -0.23% | 17.8만 |
|---|
| 2026.08.28 | ₩52,142 | ₩52,329 | ₩52,021 | ₩52,061 | -0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩52,008 | ₩52,155 | ₩51,974 | ₩52,148 | +0.27% | 7만 |
|---|
| 2026.08.26 | ₩51,928 | ₩52,075 | ₩51,874 | ₩51,974 | +0.09% | 3.8만 |
|---|
| 2026.08.25 | ₩52,075 | ₩52,075 | ₩51,807 | ₩51,981 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩51,861 | ₩51,888 | ₩51,714 | ₩51,787 | -0.14% | 8.6만 |
|---|
| 2026.08.21 | ₩51,968 | ₩51,968 | ₩51,821 | ₩51,954 | -0.03% | 6.9만 |
|---|
| 2026.08.20 | ₩51,847 | ₩52,041 | ₩51,640 | ₩51,640 | -0.40% | 8.7만 |
|---|
| 2026.08.19 | ₩52,342 | ₩52,466 | ₩52,282 | ₩52,369 | +0.05% | 7.1만 |
|---|
| 2026.08.18 | ₩52,289 | ₩52,329 | ₩52,148 | ₩52,148 | -0.27% | 8.9만 |
|---|
| 2026.08.17 | ₩52,810 | ₩52,810 | ₩52,509 | ₩52,556 | -0.48% | 11만 |
|---|
| 2026.08.14 | ₩52,863 | ₩52,911 | ₩52,704 | ₩52,770 | -0.18% | 6.9만 |
|---|
| 2026.08.13 | ₩52,783 | ₩52,837 | ₩52,583 | ₩52,830 | +0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩52,783 | ₩52,863 | ₩52,675 | ₩52,756 | -0.05% | 9만 |
|---|
| 2026.08.11 | ₩52,850 | ₩52,850 | ₩52,502 | ₩52,543 | -0.58% | 11.5만 |
|---|
| 2026.08.10 | ₩52,730 | ₩52,850 | ₩52,663 | ₩52,756 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩52,489 | ₩52,743 | ₩52,489 | ₩52,736 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩52,569 | ₩52,569 | ₩52,329 | ₩52,382 | -0.36% | 6.9만 |
|---|
| 2026.08.05 | ₩52,850 | ₩52,944 | ₩52,589 | ₩52,609 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩52,235 | ₩52,593 | ₩52,222 | ₩52,583 | +0.67% | 21.7만 |
|---|
| 2026.08.03 | ₩51,767 | ₩52,128 | ₩51,767 | ₩52,101 | +0.65% | 15.6만 |
|---|
| 2026.07.31 | ₩51,380 | ₩51,747 | ₩50,965 | ₩51,587 | +0.40% | 13.8만 |
|---|
| 2026.07.30 | ₩50,939 | ₩51,213 | ₩50,765 | ₩51,199 | +0.51% | 17.6만 |
|---|
| 2026.07.29 | ₩51,166 | ₩51,406 | ₩50,504 | ₩50,524 | -1.25% | 14.3만 |
|---|
| 2026.07.28 | ₩51,139 | ₩51,386 | ₩50,992 | ₩51,279 | +0.27% | 7.6만 |
|---|
| 2026.07.27 | ₩51,340 | ₩51,393 | ₩50,945 | ₩51,152 | -0.36% | 10.3만 |
|---|
| 2026.07.24 | ₩50,858 | ₩51,099 | ₩50,792 | ₩50,945 | +0.17% | 45.7만 |
|---|
| 2026.07.23 | ₩51,019 | ₩51,179 | ₩50,685 | ₩50,845 | -0.34% | 23.4만 |
|---|
| 2026.07.22 | ₩51,540 | ₩51,847 | ₩51,540 | ₩51,700 | +0.31% | 13.3만 |
|---|
| 2026.07.21 | ₩51,754 | ₩51,755 | ₩51,555 | ₩51,727 | -0.05% | 11.4만 |
|---|
| 2026.07.20 | ₩51,781 | ₩51,874 | ₩51,360 | ₩51,380 | -0.77% | 12.9만 |
|---|
| 2026.07.17 | ₩51,353 | ₩51,727 | ₩51,259 | ₩51,433 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩52,195 | ₩52,195 | ₩51,769 | ₩51,968 | -0.44% | 19.3만 |
|---|
| 2026.07.15 | ₩52,396 | ₩52,529 | ₩52,142 | ₩52,422 | +0.05% | 24.1만 |
|---|
| 2026.07.14 | ₩52,101 | ₩52,275 | ₩52,028 | ₩52,275 | +0.33% | 38.7만 |
|---|
| 2026.07.13 | ₩52,235 | ₩52,329 | ₩51,941 | ₩52,008 | -0.44% | 20만 |
|---|
| 2026.07.10 | ₩52,208 | ₩52,424 | ₩51,981 | ₩52,409 | +0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩51,968 | ₩52,208 | ₩51,781 | ₩52,168 | +0.39% | 36.2만 |
|---|
| 2026.07.08 | ₩51,861 | ₩52,021 | ₩51,587 | ₩52,008 | +0.28% | 14.9만 |
|---|
| 2026.07.07 | ₩52,329 | ₩52,329 | ₩51,954 | ₩52,135 | -0.37% | 9.9만 |
|---|
| 2026.07.06 | ₩52,101 | ₩52,342 | ₩52,096 | ₩52,342 | +0.46% | 13.8만 |
|---|
| 2026.07.02 | ₩52,208 | ₩52,362 | ₩51,607 | ₩51,928 | -0.54% | 13.9만 |
|---|
| 2026.07.01 | ₩51,741 | ₩51,995 | ₩51,674 | ₩51,941 | +0.39% | 13.7만 |
|---|
| 2026.06.30 | ₩52,008 | ₩52,255 | ₩52,008 | ₩52,235 | +0.44% | 13.2만 |
|---|
| 2026.06.29 | ₩51,767 | ₩52,028 | ₩51,473 | ₩52,015 | +0.48% | 21만 |
|---|
| 2026.06.26 | ₩51,326 | ₩51,487 | ₩51,139 | ₩51,366 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩51,954 | ₩51,954 | ₩51,246 | ₩51,620 | -0.64% | 14.8만 |
|---|
| 2026.06.24 | ₩51,968 | ₩52,175 | ₩51,660 | ₩51,834 | -0.26% | 35.6만 |
|---|
| 2026.06.23 | ₩51,794 | ₩52,168 | ₩51,741 | ₩51,834 | +0.08% | 14.1만 |
|---|
| 2026.06.22 | ₩52,690 | ₩52,877 | ₩52,449 | ₩52,543 | -0.28% | 16.3만 |
|---|
| 2026.06.18 | ₩52,623 | ₩52,730 | ₩52,409 | ₩52,663 | +0.08% | 11만 |
|---|
| 2026.06.17 | ₩52,623 | ₩52,730 | ₩51,954 | ₩52,061 | -1.07% | 14.9만 |
|---|
| 2026.06.16 | ₩52,997 | ₩53,030 | ₩52,716 | ₩52,730 | -0.50% | 13.7만 |
|---|
| 2026.06.15 | ₩52,716 | ₩52,997 | ₩52,716 | ₩52,957 | +0.46% | 21.1만 |
|---|
| 2026.06.12 | ₩51,847 | ₩52,041 | ₩51,553 | ₩52,035 | +0.36% | 18만 |
|---|
| 2026.06.11 | ₩51,246 | ₩51,767 | ₩51,086 | ₩51,700 | +0.89% | 27.7만 |
|---|
| 2026.06.10 | ₩51,513 | ₩51,948 | ₩51,213 | ₩51,213 | -0.58% | 16.7만 |
|---|
| 2026.06.09 | ₩52,289 | ₩52,556 | ₩50,919 | ₩51,921 | -0.70% | 20.9만 |
|---|
| 2026.06.08 | ₩52,195 | ₩52,355 | ₩51,974 | ₩52,035 | -0.31% | 26.5만 |
|---|
| 2026.06.05 | ₩52,890 | ₩52,930 | ₩51,747 | ₩51,874 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩52,917 | ₩53,224 | ₩52,890 | ₩53,218 | +0.57% | 15.5만 |
|---|
| 2026.06.03 | ₩53,572 | ₩53,624 | ₩53,278 | ₩53,331 | -0.45% | 22.6만 |
|---|
| 2026.06.02 | ₩53,451 | ₩53,685 | ₩53,451 | ₩53,685 | +0.44% | 17만 |
|---|
| 2026.06.01 | ₩53,438 | ₩53,625 | ₩53,358 | ₩53,578 | +0.26% | 27.5만 |
|---|
| 2026.05.29 | ₩53,358 | ₩53,584 | ₩53,358 | ₩53,492 | +0.25% | 26.4만 |
|---|
| 2026.05.28 | ₩53,064 | ₩53,331 | ₩53,064 | ₩53,324 | +0.49% | 18.9만 |
|---|
| 2026.05.27 | ₩53,318 | ₩53,398 | ₩53,197 | ₩53,358 | +0.08% | 14.8만 |
|---|
| 2026.05.26 | ₩53,211 | ₩53,371 | ₩53,157 | ₩53,298 | +0.16% | 21.4만 |
|---|
| 2026.05.22 | ₩52,877 | ₩53,144 | ₩52,850 | ₩52,930 | +0.10% | 19.1만 |
|---|
| 2026.05.21 | ₩52,489 | ₩52,716 | ₩52,449 | ₩52,710 | +0.42% | 16.6만 |
|---|
| 2026.05.20 | ₩52,649 | ₩52,917 | ₩52,569 | ₩52,890 | +0.46% | 16.8만 |
|---|
| 2026.05.19 | ₩52,543 | ₩52,770 | ₩52,375 | ₩52,529 | -0.03% | 13.6만 |
|---|
| 2026.05.18 | ₩52,743 | ₩52,997 | ₩52,489 | ₩52,823 | +0.15% | 40.5만 |
|---|
| 2026.05.15 | ₩53,010 | ₩53,124 | ₩52,743 | ₩52,823 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩53,278 | ₩53,465 | ₩53,131 | ₩53,465 | +0.35% | 14.6만 |
|---|
| 2026.05.13 | ₩53,231 | ₩53,291 | ₩52,984 | ₩53,278 | +0.09% | 12.6만 |
|---|
| 2026.05.12 | ₩53,064 | ₩53,191 | ₩52,710 | ₩53,131 | +0.13% | 16.2만 |
|---|
| 2026.05.11 | ₩52,944 | ₩53,211 | ₩52,944 | ₩53,197 | +0.48% | 16.9만 |
|---|
| 2026.05.08 | ₩52,837 | ₩53,057 | ₩52,837 | ₩53,037 | +0.38% | 12.7만 |
|---|
| 2026.05.07 | ₩52,837 | ₩52,930 | ₩52,543 | ₩52,636 | -0.38% | 12.8만 |
|---|
| 2026.05.06 | ₩52,690 | ₩53,010 | ₩52,690 | ₩52,997 | +0.58% | 16.7만 |
|---|
| 2026.05.05 | ₩52,315 | ₩52,489 | ₩52,262 | ₩52,449 | +0.26% | 12.5만 |
|---|
| 2026.05.04 | ₩52,195 | ₩52,248 | ₩51,807 | ₩51,995 | -0.38% | 20.6만 |
|---|
| 2026.05.01 | ₩52,168 | ₩52,382 | ₩52,168 | ₩52,182 | +0.03% | 40.6만 |
|---|
| 2026.04.30 | ₩51,968 | ₩52,035 | ₩51,727 | ₩52,008 | +0.08% | 21.3만 |
|---|
| 2026.04.29 | ₩51,888 | ₩52,008 | ₩51,781 | ₩51,999 | +0.21% | 34.6만 |
|---|
| 2026.04.28 | ₩51,981 | ₩52,099 | ₩51,801 | ₩51,941 | -0.08% | 10.9만 |
|---|
| 2026.04.27 | ₩52,101 | ₩52,222 | ₩51,995 | ₩52,182 | +0.15% | 15.8만 |
|---|
| 2026.04.24 | ₩51,954 | ₩52,128 | ₩51,807 | ₩52,128 | +0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩51,781 | ₩52,001 | ₩51,326 | ₩51,781 | 0.00% | 28.4만 |
|---|
| 2026.04.22 | ₩52,048 | ₩52,235 | ₩51,981 | ₩52,235 | +0.36% | 19.7만 |
|---|
| 2026.04.21 | ₩52,048 | ₩52,101 | ₩51,567 | ₩51,660 | -0.74% | 16.2만 |
|---|
| 2026.04.20 | ₩51,914 | ₩52,015 | ₩51,794 | ₩51,928 | +0.03% | 23.9만 |
|---|
| 2026.04.17 | ₩51,700 | ₩52,048 | ₩51,700 | ₩52,008 | +0.59% | 37.9만 |
|---|
| 2026.04.16 | ₩51,246 | ₩51,393 | ₩51,126 | ₩51,366 | +0.23% | 27.5만 |
|---|
| 2026.04.15 | ₩51,193 | ₩51,420 | ₩51,139 | ₩51,413 | +0.43% | 18만 |
|---|
| 2026.04.14 | ₩50,792 | ₩51,159 | ₩50,792 | ₩51,126 | +0.66% | 13만 |
|---|
| 2026.04.13 | ₩50,404 | ₩50,725 | ₩50,270 | ₩50,698 | +0.58% | 14.9만 |
|---|
| 2026.04.10 | ₩50,591 | ₩50,747 | ₩50,471 | ₩50,511 | -0.16% | 14.9만 |
|---|
| 2026.04.09 | ₩50,297 | ₩50,578 | ₩50,297 | ₩50,558 | +0.52% | 14.5만 |
|---|
| 2026.04.08 | ₩50,591 | ₩50,685 | ₩50,297 | ₩50,618 | +0.05% | 17.7만 |
|---|
| 2026.04.07 | ₩48,987 | ₩49,321 | ₩48,662 | ₩49,295 | +0.63% | 17.6만 |
|---|
| 2026.04.06 | ₩49,000 | ₩49,208 | ₩48,894 | ₩49,188 | +0.38% | 22.7만 |
|---|
| 2026.04.02 | ₩48,493 | ₩48,934 | ₩48,454 | ₩48,867 | +0.77% | 32.9만 |
|---|
| 2026.04.01 | ₩49,094 | ₩49,345 | ₩49,014 | ₩49,308 | +0.44% | 16.2만 |
|---|
| 2026.03.31 | ₩48,626 | ₩49,094 | ₩48,626 | ₩49,081 | +0.93% | 42.3만 |
|---|
| 2026.03.30 | ₩48,573 | ₩48,733 | ₩47,945 | ₩48,118 | -0.94% | 33.4만 |
|---|
| 2026.03.27 | ₩48,800 | ₩48,894 | ₩48,205 | ₩48,252 | -1.12% | 28.4만 |
|---|
| 2026.03.26 | ₩49,562 | ₩49,782 | ₩49,067 | ₩49,067 | -1.00% | 15.4만 |
|---|
| 2026.03.25 | ₩50,177 | ₩50,437 | ₩49,976 | ₩50,110 | -0.13% | 12.5만 |
|---|
| 2026.03.24 | ₩49,722 | ₩49,990 | ₩49,565 | ₩49,829 | +0.22% | 27.4만 |
|---|
| 2026.03.23 | ₩50,030 | ₩50,324 | ₩49,896 | ₩49,963 | -0.13% | 36.7만 |
|---|
| 2026.03.20 | ₩49,923 | ₩49,976 | ₩49,121 | ₩49,361 | -1.12% | 36.7만 |
|---|
| 2026.03.19 | ₩49,843 | ₩50,150 | ₩49,629 | ₩50,070 | +0.46% | 23.2만 |
|---|
| 2026.03.18 | ₩50,671 | ₩50,805 | ₩50,244 | ₩50,244 | -0.84% | 20.5만 |
|---|
| 2026.03.17 | ₩50,925 | ₩51,099 | ₩50,845 | ₩50,858 | -0.13% | 11.1만 |
|---|
| 2026.03.16 | ₩50,538 | ₩50,912 | ₩50,538 | ₩50,698 | +0.32% | 22.4만 |
|---|
| 2026.03.13 | ₩50,578 | ₩50,858 | ₩50,070 | ₩50,123 | -0.90% | 22.2만 |
|---|
| 2026.03.12 | ₩50,698 | ₩50,772 | ₩50,377 | ₩50,391 | -0.61% | 23.2만 |
|---|
| 2026.03.11 | ₩51,286 | ₩51,460 | ₩51,052 | ₩51,259 | -0.05% | 28.3만 |
|---|
| 2026.03.10 | ₩51,299 | ₩51,741 | ₩51,139 | ₩51,273 | -0.05% | 31.3만 |
|---|
| 2026.03.09 | ₩50,805 | ₩51,420 | ₩50,524 | ₩51,420 | +1.21% | 51만 |
|---|
| 2026.03.06 | ₩51,447 | ₩51,567 | ₩51,140 | ₩51,380 | -0.13% | 29.4만 |
|---|
| 2026.03.05 | ₩52,021 | ₩52,315 | ₩51,567 | ₩52,021 | 0.00% | 15.3만 |
|---|
| 2026.03.04 | ₩52,275 | ₩52,516 | ₩52,008 | ₩52,489 | +0.41% | 13.1만 |
|---|
| 2026.03.03 | ₩51,700 | ₩52,101 | ₩51,253 | ₩52,101 | +0.78% | 21.4만 |
|---|
| 2026.03.02 | ₩51,847 | ₩52,583 | ₩51,847 | ₩52,436 | +1.13% | 23.9만 |
|---|
| 2026.02.27 | ₩52,128 | ₩52,502 | ₩52,075 | ₩52,476 | +0.67% | 34.8만 |
|---|
| 2026.02.26 | ₩52,877 | ₩53,010 | ₩52,248 | ₩52,636 | -0.46% | 11.6만 |
|---|
| 2026.02.25 | ₩52,850 | ₩53,197 | ₩52,850 | ₩53,137 | +0.54% | 14.2만 |
|---|
| 2026.02.24 | ₩52,275 | ₩52,716 | ₩52,155 | ₩52,710 | +0.83% | 10.1만 |
|---|
| 2026.02.23 | ₩52,636 | ₩52,883 | ₩52,155 | ₩52,275 | -0.69% | 20.6만 |
|---|
| 2026.02.20 | ₩52,329 | ₩52,830 | ₩52,302 | ₩52,823 | +0.95% | 24.1만 |
|---|
| 2026.02.19 | ₩52,396 | ₩52,576 | ₩52,329 | ₩52,502 | +0.20% | 20.5만 |
|---|
| 2026.02.18 | ₩52,583 | ₩52,903 | ₩52,543 | ₩52,823 | +0.46% | 13.4만 |
|---|
| 2026.02.17 | ₩52,195 | ₩52,636 | ₩51,954 | ₩52,516 | +0.61% | 21.1만 |
|---|
| 2026.02.13 | ₩52,182 | ₩52,416 | ₩51,914 | ₩52,355 | +0.33% | 27.8만 |
|---|
| 2026.02.12 | ₩53,211 | ₩53,298 | ₩52,195 | ₩52,275 | -1.76% | 19만 |
|---|
| 2026.02.11 | ₩53,451 | ₩53,568 | ₩52,997 | ₩53,218 | -0.44% | 23.5만 |
|---|
| 2026.02.10 | ₩53,318 | ₩53,492 | ₩53,171 | ₩53,171 | -0.28% | 18.8만 |
|---|
| 2026.02.09 | ₩53,024 | ₩53,366 | ₩52,957 | ₩53,318 | +0.55% | 27.5만 |
|---|
| 2026.02.06 | ₩52,556 | ₩53,184 | ₩52,556 | ₩53,184 | +1.20% | 44만 |
|---|
| 2026.02.05 | ₩52,476 | ₩52,649 | ₩52,174 | ₩52,322 | -0.29% | 93.5만 |
|---|
| 2026.02.04 | ₩53,238 | ₩53,365 | ₩52,663 | ₩52,957 | -0.53% | 88.1만 |
|---|
| 2026.02.03 | ₩53,679 | ₩53,732 | ₩52,783 | ₩53,184 | -0.92% | 48.7만 |
|---|
| 2026.02.02 | ₩53,197 | ₩53,659 | ₩53,197 | ₩53,652 | +0.85% | 40.7만 |
|---|
| 2026.01.30 | ₩53,425 | ₩53,572 | ₩53,064 | ₩53,398 | -0.05% | 56.6만 |
|---|
| 2026.01.29 | ₩53,705 | ₩53,759 | ₩52,850 | ₩53,572 | -0.25% | 51.6만 |
|---|
| 2026.01.28 | ₩53,852 | ₩53,913 | ₩53,665 | ₩53,786 | -0.12% | 24.2만 |
|---|
| 2026.01.27 | ₩53,612 | ₩53,759 | ₩53,585 | ₩53,739 | +0.24% | 14.1만 |
|---|
| 2026.01.26 | ₩53,264 | ₩53,558 | ₩53,251 | ₩53,505 | +0.45% | 22.7만 |
|---|
| 2026.01.23 | ₩53,064 | ₩53,232 | ₩53,012 | ₩53,191 | +0.24% | 40.2만 |
|---|
| 2026.01.22 | ₩53,184 | ₩53,304 | ₩52,984 | ₩53,137 | -0.09% | 35만 |
|---|
| 2026.01.21 | ₩52,609 | ₩53,104 | ₩52,529 | ₩53,104 | +0.94% | 44.5만 |
|---|
| 2026.01.20 | ₩52,716 | ₩52,984 | ₩52,396 | ₩52,449 | -0.51% | 47.1만 |
|---|
| 2026.01.16 | ₩53,625 | ₩53,692 | ₩53,414 | ₩53,538 | -0.16% | 35.1만 |
|---|
| 2026.01.15 | ₩53,639 | ₩53,759 | ₩53,492 | ₩53,558 | -0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩53,492 | ₩53,532 | ₩53,197 | ₩53,518 | +0.05% | 39.3만 |
|---|
| 2026.01.13 | ₩53,826 | ₩53,957 | ₩53,545 | ₩53,745 | -0.15% | 26만 |
|---|
| 2026.01.12 | ₩53,465 | ₩53,826 | ₩53,465 | ₩53,826 | +0.68% | 34만 |
|---|
| 2026.01.09 | ₩53,438 | ₩53,745 | ₩53,425 | ₩53,725 | +0.54% | 35.5만 |
|---|
| 2026.01.08 | ₩53,264 | ₩53,398 | ₩53,197 | ₩53,385 | +0.23% | 48.3만 |
|---|
| 2026.01.07 | ₩53,712 | ₩53,847 | ₩53,558 | ₩53,585 | -0.24% | 26.1만 |
|---|
| 2026.01.06 | ₩53,558 | ₩53,719 | ₩53,532 | ₩53,705 | +0.27% | 32만 |
|---|
| 2026.01.05 | ₩53,345 | ₩53,558 | ₩53,345 | ₩53,532 | +0.35% | 80.9만 |
|---|
| 2026.01.02 | ₩53,371 | ₩53,385 | ₩52,890 | ₩53,157 | -0.40% | 68.8만 |
|---|
| 2025.12.31 | ₩53,371 | ₩53,438 | ₩53,017 | ₩53,024 | -0.65% | 57.1만 |
|---|
| 2025.12.30 | ₩56,178 | ₩56,238 | ₩56,106 | ₩56,178 | 0.00% | 59.6만 |
|---|
| 2025.12.29 | ₩56,218 | ₩56,258 | ₩56,039 | ₩56,138 | -0.14% | 50.7만 |
|---|
| 2025.12.26 | ₩56,352 | ₩56,428 | ₩56,258 | ₩56,365 | +0.02% | 36만 |
|---|
| 2025.12.24 | ₩56,285 | ₩56,352 | ₩56,192 | ₩56,352 | +0.12% | 21.7만 |
|---|
| 2025.12.23 | ₩57,795 | ₩58,049 | ₩57,782 | ₩58,049 | +0.44% | 25.5만 |
|---|
| 2025.12.22 | ₩57,702 | ₩57,836 | ₩57,642 | ₩57,809 | +0.19% | 16.3만 |
|---|
| 2025.12.19 | ₩57,034 | ₩57,475 | ₩57,034 | ₩57,461 | +0.75% | 36.7만 |
|---|
| 2025.12.18 | ₩56,980 | ₩57,241 | ₩56,780 | ₩56,900 | -0.14% | 20.7만 |
|---|
| 2025.12.17 | ₩57,555 | ₩57,555 | ₩56,753 | ₩56,753 | -1.39% | 29만 |
|---|
| 2025.12.16 | ₩57,368 | ₩57,555 | ₩57,060 | ₩57,368 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩57,929 | ₩57,942 | ₩57,421 | ₩57,541 | -0.67% | 20.5만 |
|---|
| 2025.12.12 | ₩58,183 | ₩58,223 | ₩57,408 | ₩57,615 | -0.98% | 37.3만 |
|---|
| 2025.12.11 | ₩57,983 | ₩58,277 | ₩57,675 | ₩58,277 | +0.51% | 18.4만 |
|---|
| 2025.12.10 | ₩58,116 | ₩58,404 | ₩57,983 | ₩58,397 | +0.48% | 14.9만 |
|---|
| 2025.12.09 | ₩58,116 | ₩58,270 | ₩58,076 | ₩58,090 | -0.05% | 11.2만 |
|---|
| 2025.12.08 | ₩58,343 | ₩58,357 | ₩57,976 | ₩58,237 | -0.18% | 19만 |
|---|
| 2025.12.05 | ₩58,237 | ₩58,410 | ₩58,163 | ₩58,290 | +0.09% | 22.5만 |
|---|
| 2025.12.04 | ₩58,196 | ₩58,196 | ₩57,916 | ₩58,170 | -0.05% | 24.1만 |
|---|
| 2025.12.03 | ₩58,210 | ₩58,504 | ₩58,076 | ₩58,504 | +0.51% | 20.8만 |
|---|
| 2025.12.02 | ₩58,277 | ₩58,370 | ₩58,031 | ₩58,250 | -0.05% | 22.1만 |
|---|
| 2025.12.01 | ₩57,929 | ₩58,277 | ₩57,929 | ₩58,103 | +0.30% | 23만 |
|---|
| 2025.11.28 | ₩58,103 | ₩58,370 | ₩58,090 | ₩58,370 | +0.46% | 19.4만 |
|---|
| 2025.11.26 | ₩57,862 | ₩58,063 | ₩57,754 | ₩57,983 | +0.21% | 19.1만 |
|---|
| 2025.11.25 | ₩57,515 | ₩57,862 | ₩57,141 | ₩57,862 | +0.60% | 44.6만 |
|---|
| 2025.11.24 | ₩57,127 | ₩57,528 | ₩57,027 | ₩57,475 | +0.61% | 39.1만 |
|---|
| 2025.11.21 | ₩56,245 | ₩56,793 | ₩56,044 | ₩56,780 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩57,755 | ₩57,996 | ₩56,018 | ₩56,098 | -2.87% | 43.2만 |
|---|
| 2025.11.19 | ₩57,100 | ₩57,441 | ₩56,913 | ₩57,274 | +0.30% | 48.1만 |
|---|
| 2025.11.18 | ₩57,020 | ₩57,348 | ₩56,606 | ₩56,980 | -0.07% | 39.5만 |
|---|
| 2025.11.17 | ₩57,635 | ₩58,049 | ₩57,087 | ₩57,368 | -0.46% | 30.4만 |
|---|
| 2025.11.14 | ₩57,221 | ₩57,849 | ₩57,034 | ₩57,836 | +1.07% | 27.7만 |
|---|
| 2025.11.13 | ₩58,571 | ₩58,571 | ₩57,702 | ₩57,836 | -1.26% | 22.1만 |
|---|
| 2025.11.12 | ₩59,079 | ₩59,105 | ₩58,825 | ₩59,039 | -0.07% | 19만 |
|---|
| 2025.11.11 | ₩58,771 | ₩58,932 | ₩58,658 | ₩58,932 | +0.27% | 15.8만 |
|---|
| 2025.11.10 | ₩58,584 | ₩58,858 | ₩58,424 | ₩58,825 | +0.41% | 19.6만 |
|---|
| 2025.11.07 | ₩57,809 | ₩58,013 | ₩57,328 | ₩58,013 | +0.35% | 23만 |
|---|
| 2025.11.06 | ₩58,490 | ₩58,601 | ₩57,889 | ₩58,036 | -0.78% | 27.9만 |
|---|
| 2025.11.05 | ₩58,651 | ₩58,905 | ₩58,611 | ₩58,878 | +0.39% | 22.1만 |
|---|
| 2025.11.04 | ₩58,718 | ₩58,932 | ₩58,571 | ₩58,664 | -0.09% | 26.7만 |
|---|
| 2025.11.03 | ₩59,373 | ₩59,476 | ₩59,005 | ₩59,306 | -0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩59,386 | ₩59,386 | ₩58,898 | ₩59,159 | -0.38% | 16.9만 |
|---|
| 2025.10.30 | ₩59,212 | ₩59,246 | ₩58,885 | ₩58,905 | -0.52% | 17.6만 |
|---|
| 2025.10.29 | ₩59,840 | ₩59,894 | ₩59,453 | ₩59,827 | -0.02% | 23만 |
|---|
| 2025.10.28 | ₩59,587 | ₩59,740 | ₩59,480 | ₩59,680 | +0.16% | 21.1만 |
|---|
| 2025.10.27 | ₩59,292 | ₩59,513 | ₩59,292 | ₩59,506 | +0.36% | 27.1만 |
|---|
| 2025.10.24 | ₩58,691 | ₩58,950 | ₩58,684 | ₩58,865 | +0.30% | 29.8만 |
|---|
| 2025.10.23 | ₩58,036 | ₩58,357 | ₩58,036 | ₩58,357 | +0.55% | 16.7만 |
|---|
| 2025.10.22 | ₩58,664 | ₩58,684 | ₩57,942 | ₩58,343 | -0.55% | 27.8만 |
|---|
| 2025.10.21 | ₩58,611 | ₩58,758 | ₩58,504 | ₩58,624 | +0.02% | 15.9만 |
|---|
| 2025.10.20 | ₩58,237 | ₩58,624 | ₩58,237 | ₩58,624 | +0.67% | 34.5만 |
|---|
| 2025.10.17 | ₩57,515 | ₩58,003 | ₩57,435 | ₩57,989 | +0.83% | 44.2만 |
|---|
| 2025.10.16 | ₩58,170 | ₩58,273 | ₩57,394 | ₩57,668 | -0.86% | 20.9만 |
|---|
| 2025.10.15 | ₩58,410 | ₩58,631 | ₩57,749 | ₩58,303 | -0.18% | 36.8만 |
|---|
| 2025.10.14 | ₩57,675 | ₩58,009 | ₩57,381 | ₩57,983 | +0.53% | 126.7만 |
|---|
| 2025.10.13 | ₩57,929 | ₩58,277 | ₩57,889 | ₩58,237 | +0.53% | 40.9만 |
|---|
| 2025.10.10 | ₩58,985 | ₩59,112 | ₩57,301 | ₩57,328 | -2.81% | 52.2만 |
|---|