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 | ₩51,600 | ₩51,754 | ₩51,553 | ₩51,754 | +0.30% | 9.2만 |
| 2026.10.08 | ₩51,506 | ₩51,647 | ₩51,259 | ₩51,540 | +0.06% | 19.4만 |
| 2026.10.07 | ₩51,754 | ₩51,928 | ₩51,660 | ₩51,834 | +0.16% | 21.5만 |
| 2026.10.06 | ₩51,874 | ₩52,034 | ₩51,874 | ₩52,021 | +0.28% | 17.1만 |
| 2026.10.05 | ₩51,379 | ₩51,667 | ₩51,379 | ₩51,667 | +0.56% | 11.4만 |
| 2026.10.02 | ₩51,366 | ₩51,513 | ₩51,246 | ₩51,393 | +0.05% | 21.4만 |
| 2026.10.01 | ₩51,059 | ₩51,085 | ₩50,671 | ₩51,072 | +0.03% | 20.7만 |
| 2026.09.30 | ₩51,192 | ₩51,393 | ₩51,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,052 |
| -0.27% |
| 9.2만 |
| 2026.09.29 | ₩51,206 | ₩51,206 | ₩50,985 | ₩51,125 | -0.16% | 17.7만 |
|---|
| 2026.09.28 | ₩51,272 | ₩51,351 | ₩51,038 | ₩51,152 | -0.23% | 10.9만 |
|---|
| 2026.09.25 | ₩51,393 | ₩51,533 | ₩51,179 | ₩51,486 | +0.18% | 16.4만 |
|---|
| 2026.09.24 | ₩51,005 | ₩51,266 | ₩50,972 | ₩51,232 | +0.45% | 18.4만 |
|---|
| 2026.09.23 | ₩51,700 | ₩51,727 | ₩51,339 | ₩51,419 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩51,754 | ₩51,861 | ₩51,707 | ₩51,780 | +0.05% | 17.6만 |
|---|
| 2026.09.21 | ₩51,580 | ₩51,754 | ₩51,580 | ₩51,740 | +0.31% | 14.1만 |
|---|
| 2026.09.18 | ₩51,206 | ₩51,299 | ₩51,038 | ₩51,286 | +0.16% | 15.1만 |
|---|
| 2026.09.17 | ₩51,192 | ₩51,259 | ₩51,018 | ₩51,219 | +0.05% | 6.7만 |
|---|
| 2026.09.16 | ₩51,018 | ₩51,152 | ₩50,484 | ₩50,778 | -0.47% | 32.5만 |
|---|
| 2026.09.15 | ₩51,125 | ₩51,125 | ₩50,878 | ₩50,931 | -0.38% | 16.6만 |
|---|
| 2026.09.14 | ₩50,965 | ₩51,246 | ₩50,958 | ₩51,145 | +0.35% | 11.3만 |
|---|
| 2026.09.11 | ₩51,460 | ₩51,460 | ₩51,313 | ₩51,366 | -0.18% | 15.5만 |
|---|
| 2026.09.10 | ₩50,885 | ₩51,005 | ₩50,818 | ₩50,911 | +0.05% | 14.2만 |
|---|
| 2026.09.09 | ₩51,500 | ₩51,500 | ₩51,286 | ₩51,366 | -0.26% | 17.4만 |
|---|
| 2026.09.08 | ₩51,794 | ₩51,810 | ₩51,567 | ₩51,587 | -0.40% | 16.6만 |
|---|
| 2026.09.04 | ₩52,034 | ₩52,034 | ₩51,807 | ₩51,867 | -0.32% | 7.9만 |
|---|
| 2026.09.03 | ₩51,819 | ₩52,075 | ₩51,819 | ₩52,075 | +0.49% | 12만 |
|---|
| 2026.09.02 | ₩51,754 | ₩51,834 | ₩51,620 | ₩51,834 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩51,593 | ₩51,774 | ₩51,440 | ₩51,580 | -0.03% | 10.9만 |
|---|
| 2026.08.31 | ₩52,061 | ₩52,061 | ₩51,794 | ₩51,941 | -0.23% | 17.8만 |
|---|
| 2026.08.28 | ₩52,155 | ₩52,342 | ₩52,034 | ₩52,075 | -0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩52,021 | ₩52,168 | ₩51,988 | ₩52,161 | +0.27% | 7만 |
|---|
| 2026.08.26 | ₩51,941 | ₩52,088 | ₩51,887 | ₩51,988 | +0.09% | 3.8만 |
|---|
| 2026.08.25 | ₩52,088 | ₩52,088 | ₩51,821 | ₩51,994 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩51,874 | ₩51,901 | ₩51,727 | ₩51,801 | -0.14% | 8.6만 |
|---|
| 2026.08.21 | ₩51,981 | ₩51,981 | ₩51,834 | ₩51,968 | -0.03% | 6.9만 |
|---|
| 2026.08.20 | ₩51,861 | ₩52,055 | ₩51,653 | ₩51,653 | -0.40% | 8.7만 |
|---|
| 2026.08.19 | ₩52,355 | ₩52,480 | ₩52,295 | ₩52,382 | +0.05% | 7.1만 |
|---|
| 2026.08.18 | ₩52,302 | ₩52,342 | ₩52,161 | ₩52,161 | -0.27% | 8.9만 |
|---|
| 2026.08.17 | ₩52,823 | ₩52,823 | ₩52,522 | ₩52,569 | -0.48% | 11만 |
|---|
| 2026.08.14 | ₩52,877 | ₩52,925 | ₩52,718 | ₩52,783 | -0.18% | 6.9만 |
|---|
| 2026.08.13 | ₩52,797 | ₩52,850 | ₩52,596 | ₩52,843 | +0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩52,797 | ₩52,877 | ₩52,688 | ₩52,770 | -0.05% | 9만 |
|---|
| 2026.08.11 | ₩52,863 | ₩52,863 | ₩52,516 | ₩52,556 | -0.58% | 11.5만 |
|---|
| 2026.08.10 | ₩52,743 | ₩52,863 | ₩52,676 | ₩52,770 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩52,502 | ₩52,756 | ₩52,502 | ₩52,750 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩52,583 | ₩52,583 | ₩52,342 | ₩52,395 | -0.36% | 6.9만 |
|---|
| 2026.08.05 | ₩52,863 | ₩52,957 | ₩52,603 | ₩52,623 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩52,248 | ₩52,607 | ₩52,235 | ₩52,596 | +0.67% | 21.7만 |
|---|
| 2026.08.03 | ₩51,780 | ₩52,141 | ₩51,780 | ₩52,115 | +0.65% | 15.6만 |
|---|
| 2026.07.31 | ₩51,393 | ₩51,760 | ₩50,978 | ₩51,600 | +0.40% | 13.8만 |
|---|
| 2026.07.30 | ₩50,952 | ₩51,226 | ₩50,778 | ₩51,212 | +0.51% | 17.6만 |
|---|
| 2026.07.29 | ₩51,179 | ₩51,419 | ₩50,517 | ₩50,537 | -1.25% | 14.3만 |
|---|
| 2026.07.28 | ₩51,152 | ₩51,399 | ₩51,005 | ₩51,292 | +0.27% | 7.6만 |
|---|
| 2026.07.27 | ₩51,353 | ₩51,406 | ₩50,958 | ₩51,165 | -0.36% | 10.3만 |
|---|
| 2026.07.24 | ₩50,871 | ₩51,112 | ₩50,804 | ₩50,958 | +0.17% | 45.7만 |
|---|
| 2026.07.23 | ₩51,032 | ₩51,192 | ₩50,698 | ₩50,858 | -0.34% | 23.4만 |
|---|
| 2026.07.22 | ₩51,553 | ₩51,861 | ₩51,553 | ₩51,714 | +0.31% | 13.3만 |
|---|
| 2026.07.21 | ₩51,767 | ₩51,768 | ₩51,568 | ₩51,740 | -0.05% | 11.4만 |
|---|
| 2026.07.20 | ₩51,794 | ₩51,887 | ₩51,373 | ₩51,393 | -0.77% | 12.9만 |
|---|
| 2026.07.17 | ₩51,366 | ₩51,740 | ₩51,272 | ₩51,446 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩52,208 | ₩52,208 | ₩51,782 | ₩51,981 | -0.44% | 19.3만 |
|---|
| 2026.07.15 | ₩52,409 | ₩52,543 | ₩52,155 | ₩52,436 | +0.05% | 24.1만 |
|---|
| 2026.07.14 | ₩52,115 | ₩52,289 | ₩52,041 | ₩52,289 | +0.33% | 38.7만 |
|---|
| 2026.07.13 | ₩52,248 | ₩52,342 | ₩51,954 | ₩52,021 | -0.44% | 20만 |
|---|
| 2026.07.10 | ₩52,222 | ₩52,437 | ₩51,994 | ₩52,422 | +0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩51,981 | ₩52,222 | ₩51,794 | ₩52,182 | +0.39% | 36.2만 |
|---|
| 2026.07.08 | ₩51,874 | ₩52,034 | ₩51,600 | ₩52,021 | +0.28% | 14.9만 |
|---|
| 2026.07.07 | ₩52,342 | ₩52,342 | ₩51,968 | ₩52,148 | -0.37% | 9.9만 |
|---|
| 2026.07.06 | ₩52,115 | ₩52,355 | ₩52,109 | ₩52,355 | +0.46% | 13.8만 |
|---|
| 2026.07.02 | ₩52,222 | ₩52,375 | ₩51,620 | ₩51,941 | -0.54% | 13.9만 |
|---|
| 2026.07.01 | ₩51,754 | ₩52,008 | ₩51,687 | ₩51,954 | +0.39% | 13.7만 |
|---|
| 2026.06.30 | ₩52,021 | ₩52,268 | ₩52,021 | ₩52,248 | +0.44% | 13.2만 |
|---|
| 2026.06.29 | ₩51,780 | ₩52,041 | ₩51,486 | ₩52,028 | +0.48% | 21만 |
|---|
| 2026.06.26 | ₩51,339 | ₩51,500 | ₩51,152 | ₩51,379 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩51,968 | ₩51,968 | ₩51,259 | ₩51,633 | -0.64% | 14.8만 |
|---|
| 2026.06.24 | ₩51,981 | ₩52,188 | ₩51,674 | ₩51,847 | -0.26% | 35.6만 |
|---|
| 2026.06.23 | ₩51,807 | ₩52,182 | ₩51,754 | ₩51,847 | +0.08% | 14.1만 |
|---|
| 2026.06.22 | ₩52,703 | ₩52,890 | ₩52,462 | ₩52,556 | -0.28% | 16.3만 |
|---|
| 2026.06.18 | ₩52,636 | ₩52,743 | ₩52,422 | ₩52,676 | +0.08% | 11만 |
|---|
| 2026.06.17 | ₩52,636 | ₩52,743 | ₩51,968 | ₩52,075 | -1.07% | 14.9만 |
|---|
| 2026.06.16 | ₩53,010 | ₩53,044 | ₩52,730 | ₩52,743 | -0.50% | 13.7만 |
|---|
| 2026.06.15 | ₩52,730 | ₩53,010 | ₩52,730 | ₩52,970 | +0.46% | 21.1만 |
|---|
| 2026.06.12 | ₩51,861 | ₩52,055 | ₩51,567 | ₩52,048 | +0.36% | 18만 |
|---|
| 2026.06.11 | ₩51,259 | ₩51,780 | ₩51,099 | ₩51,714 | +0.89% | 27.7만 |
|---|
| 2026.06.10 | ₩51,526 | ₩51,961 | ₩51,226 | ₩51,226 | -0.58% | 16.7만 |
|---|
| 2026.06.09 | ₩52,302 | ₩52,569 | ₩50,931 | ₩51,934 | -0.70% | 20.9만 |
|---|
| 2026.06.08 | ₩52,208 | ₩52,369 | ₩51,988 | ₩52,048 | -0.31% | 26.5만 |
|---|
| 2026.06.05 | ₩52,904 | ₩52,944 | ₩51,760 | ₩51,887 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩52,930 | ₩53,238 | ₩52,904 | ₩53,231 | +0.57% | 15.5만 |
|---|
| 2026.06.03 | ₩53,585 | ₩53,637 | ₩53,291 | ₩53,345 | -0.45% | 22.6만 |
|---|
| 2026.06.02 | ₩53,465 | ₩53,699 | ₩53,465 | ₩53,699 | +0.44% | 17만 |
|---|
| 2026.06.01 | ₩53,452 | ₩53,639 | ₩53,371 | ₩53,592 | +0.26% | 27.5만 |
|---|
| 2026.05.29 | ₩53,371 | ₩53,597 | ₩53,371 | ₩53,505 | +0.25% | 26.4만 |
|---|
| 2026.05.28 | ₩53,077 | ₩53,345 | ₩53,077 | ₩53,338 | +0.49% | 18.9만 |
|---|
| 2026.05.27 | ₩53,331 | ₩53,412 | ₩53,211 | ₩53,371 | +0.08% | 14.8만 |
|---|
| 2026.05.26 | ₩53,224 | ₩53,385 | ₩53,171 | ₩53,311 | +0.16% | 21.4만 |
|---|
| 2026.05.22 | ₩52,890 | ₩53,158 | ₩52,863 | ₩52,944 | +0.10% | 19.1만 |
|---|
| 2026.05.21 | ₩52,502 | ₩52,730 | ₩52,462 | ₩52,723 | +0.42% | 16.6만 |
|---|
| 2026.05.20 | ₩52,663 | ₩52,930 | ₩52,583 | ₩52,904 | +0.46% | 16.8만 |
|---|
| 2026.05.19 | ₩52,556 | ₩52,783 | ₩52,389 | ₩52,543 | -0.03% | 13.6만 |
|---|
| 2026.05.18 | ₩52,756 | ₩53,010 | ₩52,502 | ₩52,837 | +0.15% | 40.5만 |
|---|
| 2026.05.15 | ₩53,024 | ₩53,137 | ₩52,756 | ₩52,837 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩53,291 | ₩53,478 | ₩53,144 | ₩53,478 | +0.35% | 14.6만 |
|---|
| 2026.05.13 | ₩53,244 | ₩53,305 | ₩52,997 | ₩53,291 | +0.09% | 12.6만 |
|---|
| 2026.05.12 | ₩53,077 | ₩53,204 | ₩52,723 | ₩53,144 | +0.13% | 16.2만 |
|---|
| 2026.05.11 | ₩52,957 | ₩53,224 | ₩52,957 | ₩53,211 | +0.48% | 16.9만 |
|---|
| 2026.05.08 | ₩52,850 | ₩53,071 | ₩52,850 | ₩53,051 | +0.38% | 12.7만 |
|---|
| 2026.05.07 | ₩52,850 | ₩52,944 | ₩52,556 | ₩52,649 | -0.38% | 12.8만 |
|---|
| 2026.05.06 | ₩52,703 | ₩53,024 | ₩52,703 | ₩53,010 | +0.58% | 16.7만 |
|---|
| 2026.05.05 | ₩52,329 | ₩52,502 | ₩52,275 | ₩52,462 | +0.26% | 12.5만 |
|---|
| 2026.05.04 | ₩52,208 | ₩52,262 | ₩51,821 | ₩52,008 | -0.38% | 20.6만 |
|---|
| 2026.05.01 | ₩52,182 | ₩52,395 | ₩52,182 | ₩52,195 | +0.03% | 40.6만 |
|---|
| 2026.04.30 | ₩51,981 | ₩52,048 | ₩51,740 | ₩52,021 | +0.08% | 21.3만 |
|---|
| 2026.04.29 | ₩51,901 | ₩52,021 | ₩51,794 | ₩52,012 | +0.21% | 34.6만 |
|---|
| 2026.04.28 | ₩51,994 | ₩52,112 | ₩51,814 | ₩51,954 | -0.08% | 10.9만 |
|---|
| 2026.04.27 | ₩52,115 | ₩52,235 | ₩52,008 | ₩52,195 | +0.15% | 15.8만 |
|---|
| 2026.04.24 | ₩51,968 | ₩52,141 | ₩51,821 | ₩52,141 | +0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩51,794 | ₩52,014 | ₩51,339 | ₩51,794 | 0.00% | 28.4만 |
|---|
| 2026.04.22 | ₩52,061 | ₩52,248 | ₩51,994 | ₩52,248 | +0.36% | 19.7만 |
|---|
| 2026.04.21 | ₩52,061 | ₩52,115 | ₩51,580 | ₩51,674 | -0.74% | 16.2만 |
|---|
| 2026.04.20 | ₩51,928 | ₩52,028 | ₩51,807 | ₩51,941 | +0.03% | 23.9만 |
|---|
| 2026.04.17 | ₩51,714 | ₩52,061 | ₩51,714 | ₩52,021 | +0.59% | 37.9만 |
|---|
| 2026.04.16 | ₩51,259 | ₩51,406 | ₩51,139 | ₩51,379 | +0.23% | 27.5만 |
|---|
| 2026.04.15 | ₩51,206 | ₩51,433 | ₩51,152 | ₩51,426 | +0.43% | 18만 |
|---|
| 2026.04.14 | ₩50,804 | ₩51,172 | ₩50,804 | ₩51,139 | +0.66% | 13만 |
|---|
| 2026.04.13 | ₩50,417 | ₩50,738 | ₩50,283 | ₩50,711 | +0.58% | 14.9만 |
|---|
| 2026.04.10 | ₩50,604 | ₩50,760 | ₩50,484 | ₩50,524 | -0.16% | 14.9만 |
|---|
| 2026.04.09 | ₩50,310 | ₩50,591 | ₩50,310 | ₩50,571 | +0.52% | 14.5만 |
|---|
| 2026.04.08 | ₩50,604 | ₩50,698 | ₩50,310 | ₩50,631 | +0.05% | 17.7만 |
|---|
| 2026.04.07 | ₩49,000 | ₩49,334 | ₩48,675 | ₩49,307 | +0.63% | 17.6만 |
|---|
| 2026.04.06 | ₩49,013 | ₩49,220 | ₩48,906 | ₩49,200 | +0.38% | 22.7만 |
|---|
| 2026.04.02 | ₩48,505 | ₩48,946 | ₩48,466 | ₩48,879 | +0.77% | 32.9만 |
|---|
| 2026.04.01 | ₩49,107 | ₩49,358 | ₩49,026 | ₩49,320 | +0.44% | 16.2만 |
|---|
| 2026.03.31 | ₩48,639 | ₩49,107 | ₩48,639 | ₩49,093 | +0.93% | 42.3만 |
|---|
| 2026.03.30 | ₩48,585 | ₩48,746 | ₩47,957 | ₩48,131 | -0.94% | 33.4만 |
|---|
| 2026.03.27 | ₩48,812 | ₩48,906 | ₩48,217 | ₩48,264 | -1.12% | 28.4만 |
|---|
| 2026.03.26 | ₩49,574 | ₩49,795 | ₩49,080 | ₩49,080 | -1.00% | 15.4만 |
|---|
| 2026.03.25 | ₩50,189 | ₩50,450 | ₩49,989 | ₩50,123 | -0.13% | 12.5만 |
|---|
| 2026.03.24 | ₩49,735 | ₩50,002 | ₩49,577 | ₩49,842 | +0.22% | 27.4만 |
|---|
| 2026.03.23 | ₩50,042 | ₩50,337 | ₩49,909 | ₩49,976 | -0.13% | 36.7만 |
|---|
| 2026.03.20 | ₩49,935 | ₩49,989 | ₩49,133 | ₩49,374 | -1.12% | 36.7만 |
|---|
| 2026.03.19 | ₩49,855 | ₩50,163 | ₩49,641 | ₩50,083 | +0.46% | 23.2만 |
|---|
| 2026.03.18 | ₩50,684 | ₩50,818 | ₩50,256 | ₩50,256 | -0.84% | 20.5만 |
|---|
| 2026.03.17 | ₩50,938 | ₩51,112 | ₩50,858 | ₩50,871 | -0.13% | 11.1만 |
|---|
| 2026.03.16 | ₩50,550 | ₩50,925 | ₩50,550 | ₩50,711 | +0.32% | 22.4만 |
|---|
| 2026.03.13 | ₩50,591 | ₩50,871 | ₩50,083 | ₩50,136 | -0.90% | 22.2만 |
|---|
| 2026.03.12 | ₩50,711 | ₩50,784 | ₩50,390 | ₩50,403 | -0.61% | 23.2만 |
|---|
| 2026.03.11 | ₩51,299 | ₩51,473 | ₩51,065 | ₩51,272 | -0.05% | 28.3만 |
|---|
| 2026.03.10 | ₩51,313 | ₩51,754 | ₩51,152 | ₩51,286 | -0.05% | 31.3만 |
|---|
| 2026.03.09 | ₩50,818 | ₩51,433 | ₩50,537 | ₩51,433 | +1.21% | 51만 |
|---|
| 2026.03.06 | ₩51,460 | ₩51,580 | ₩51,153 | ₩51,393 | -0.13% | 29.4만 |
|---|
| 2026.03.05 | ₩52,034 | ₩52,329 | ₩51,580 | ₩52,034 | 0.00% | 15.3만 |
|---|
| 2026.03.04 | ₩52,289 | ₩52,529 | ₩52,021 | ₩52,502 | +0.41% | 13.1만 |
|---|
| 2026.03.03 | ₩51,714 | ₩52,115 | ₩51,266 | ₩52,115 | +0.78% | 21.4만 |
|---|
| 2026.03.02 | ₩51,861 | ₩52,596 | ₩51,861 | ₩52,449 | +1.13% | 23.9만 |
|---|
| 2026.02.27 | ₩52,141 | ₩52,516 | ₩52,088 | ₩52,489 | +0.67% | 34.8만 |
|---|
| 2026.02.26 | ₩52,890 | ₩53,024 | ₩52,262 | ₩52,649 | -0.46% | 11.6만 |
|---|
| 2026.02.25 | ₩52,863 | ₩53,211 | ₩52,863 | ₩53,151 | +0.54% | 14.2만 |
|---|
| 2026.02.24 | ₩52,289 | ₩52,730 | ₩52,168 | ₩52,723 | +0.83% | 10.1만 |
|---|
| 2026.02.23 | ₩52,649 | ₩52,897 | ₩52,168 | ₩52,289 | -0.69% | 20.6만 |
|---|
| 2026.02.20 | ₩52,342 | ₩52,843 | ₩52,315 | ₩52,837 | +0.95% | 24.1만 |
|---|
| 2026.02.19 | ₩52,409 | ₩52,589 | ₩52,342 | ₩52,516 | +0.20% | 20.5만 |
|---|
| 2026.02.18 | ₩52,596 | ₩52,917 | ₩52,556 | ₩52,837 | +0.46% | 13.4만 |
|---|
| 2026.02.17 | ₩52,208 | ₩52,649 | ₩51,968 | ₩52,529 | +0.61% | 21.1만 |
|---|
| 2026.02.13 | ₩52,195 | ₩52,429 | ₩51,928 | ₩52,369 | +0.33% | 27.8만 |
|---|
| 2026.02.12 | ₩53,224 | ₩53,311 | ₩52,208 | ₩52,289 | -1.76% | 19만 |
|---|
| 2026.02.11 | ₩53,465 | ₩53,581 | ₩53,010 | ₩53,231 | -0.44% | 23.5만 |
|---|
| 2026.02.10 | ₩53,331 | ₩53,505 | ₩53,184 | ₩53,184 | -0.28% | 18.8만 |
|---|
| 2026.02.09 | ₩53,037 | ₩53,379 | ₩52,970 | ₩53,331 | +0.55% | 27.5만 |
|---|
| 2026.02.06 | ₩52,569 | ₩53,198 | ₩52,569 | ₩53,198 | +1.20% | 44만 |
|---|
| 2026.02.05 | ₩52,489 | ₩52,663 | ₩52,187 | ₩52,335 | -0.29% | 93.5만 |
|---|
| 2026.02.04 | ₩53,251 | ₩53,378 | ₩52,676 | ₩52,970 | -0.53% | 88.1만 |
|---|
| 2026.02.03 | ₩53,692 | ₩53,746 | ₩52,797 | ₩53,198 | -0.92% | 48.7만 |
|---|
| 2026.02.02 | ₩53,211 | ₩53,672 | ₩53,211 | ₩53,666 | +0.85% | 40.7만 |
|---|
| 2026.01.30 | ₩53,438 | ₩53,585 | ₩53,077 | ₩53,412 | -0.05% | 56.6만 |
|---|
| 2026.01.29 | ₩53,719 | ₩53,773 | ₩52,863 | ₩53,585 | -0.25% | 51.6만 |
|---|
| 2026.01.28 | ₩53,866 | ₩53,926 | ₩53,679 | ₩53,799 | -0.12% | 24.2만 |
|---|
| 2026.01.27 | ₩53,625 | ₩53,773 | ₩53,599 | ₩53,752 | +0.24% | 14.1만 |
|---|
| 2026.01.26 | ₩53,278 | ₩53,572 | ₩53,264 | ₩53,519 | +0.45% | 22.7만 |
|---|
| 2026.01.23 | ₩53,077 | ₩53,246 | ₩53,025 | ₩53,204 | +0.24% | 40.2만 |
|---|
| 2026.01.22 | ₩53,198 | ₩53,318 | ₩52,997 | ₩53,151 | -0.09% | 35만 |
|---|
| 2026.01.21 | ₩52,623 | ₩53,117 | ₩52,543 | ₩53,117 | +0.94% | 44.5만 |
|---|
| 2026.01.20 | ₩52,730 | ₩52,997 | ₩52,409 | ₩52,462 | -0.51% | 47.1만 |
|---|
| 2026.01.16 | ₩53,639 | ₩53,706 | ₩53,428 | ₩53,552 | -0.16% | 35.1만 |
|---|
| 2026.01.15 | ₩53,652 | ₩53,773 | ₩53,505 | ₩53,572 | -0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩53,505 | ₩53,545 | ₩53,211 | ₩53,532 | +0.05% | 39.3만 |
|---|
| 2026.01.13 | ₩53,839 | ₩53,970 | ₩53,559 | ₩53,759 | -0.15% | 26만 |
|---|
| 2026.01.12 | ₩53,478 | ₩53,839 | ₩53,478 | ₩53,839 | +0.68% | 34만 |
|---|
| 2026.01.09 | ₩53,452 | ₩53,759 | ₩53,438 | ₩53,739 | +0.54% | 35.5만 |
|---|
| 2026.01.08 | ₩53,278 | ₩53,412 | ₩53,211 | ₩53,398 | +0.23% | 48.3만 |
|---|
| 2026.01.07 | ₩53,726 | ₩53,861 | ₩53,572 | ₩53,599 | -0.24% | 26.1만 |
|---|
| 2026.01.06 | ₩53,572 | ₩53,732 | ₩53,545 | ₩53,719 | +0.27% | 32만 |
|---|
| 2026.01.05 | ₩53,358 | ₩53,572 | ₩53,358 | ₩53,545 | +0.35% | 80.9만 |
|---|
| 2026.01.02 | ₩53,385 | ₩53,398 | ₩52,904 | ₩53,171 | -0.40% | 68.8만 |
|---|
| 2025.12.31 | ₩53,385 | ₩53,452 | ₩53,031 | ₩53,037 | -0.65% | 57.1만 |
|---|
| 2025.12.30 | ₩56,192 | ₩56,253 | ₩56,120 | ₩56,192 | 0.00% | 59.6만 |
|---|
| 2025.12.29 | ₩56,233 | ₩56,273 | ₩56,053 | ₩56,152 | -0.14% | 50.7만 |
|---|
| 2025.12.26 | ₩56,366 | ₩56,442 | ₩56,273 | ₩56,380 | +0.02% | 36만 |
|---|
| 2025.12.24 | ₩56,299 | ₩56,366 | ₩56,206 | ₩56,366 | +0.12% | 21.7만 |
|---|
| 2025.12.23 | ₩57,810 | ₩58,064 | ₩57,797 | ₩58,064 | +0.44% | 25.5만 |
|---|
| 2025.12.22 | ₩57,717 | ₩57,850 | ₩57,656 | ₩57,824 | +0.19% | 16.3만 |
|---|
| 2025.12.19 | ₩57,048 | ₩57,489 | ₩57,048 | ₩57,476 | +0.75% | 36.7만 |
|---|
| 2025.12.18 | ₩56,995 | ₩57,255 | ₩56,794 | ₩56,914 | -0.14% | 20.7만 |
|---|
| 2025.12.17 | ₩57,569 | ₩57,569 | ₩56,767 | ₩56,767 | -1.39% | 29만 |
|---|
| 2025.12.16 | ₩57,382 | ₩57,569 | ₩57,075 | ₩57,382 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩57,944 | ₩57,957 | ₩57,436 | ₩57,556 | -0.67% | 20.5만 |
|---|
| 2025.12.12 | ₩58,198 | ₩58,238 | ₩57,422 | ₩57,630 | -0.98% | 37.3만 |
|---|
| 2025.12.11 | ₩57,997 | ₩58,291 | ₩57,690 | ₩58,291 | +0.51% | 18.4만 |
|---|
| 2025.12.10 | ₩58,131 | ₩58,418 | ₩57,997 | ₩58,412 | +0.48% | 14.9만 |
|---|
| 2025.12.09 | ₩58,131 | ₩58,285 | ₩58,091 | ₩58,104 | -0.05% | 11.2만 |
|---|
| 2025.12.08 | ₩58,358 | ₩58,372 | ₩57,991 | ₩58,251 | -0.18% | 19만 |
|---|
| 2025.12.05 | ₩58,251 | ₩58,425 | ₩58,178 | ₩58,305 | +0.09% | 22.5만 |
|---|
| 2025.12.04 | ₩58,211 | ₩58,211 | ₩57,930 | ₩58,184 | -0.05% | 24.1만 |
|---|
| 2025.12.03 | ₩58,225 | ₩58,519 | ₩58,091 | ₩58,519 | +0.51% | 20.8만 |
|---|
| 2025.12.02 | ₩58,291 | ₩58,385 | ₩58,045 | ₩58,265 | -0.05% | 22.1만 |
|---|
| 2025.12.01 | ₩57,944 | ₩58,291 | ₩57,944 | ₩58,118 | +0.30% | 23만 |
|---|
| 2025.11.28 | ₩58,118 | ₩58,385 | ₩58,104 | ₩58,385 | +0.46% | 19.4만 |
|---|
| 2025.11.26 | ₩57,877 | ₩58,078 | ₩57,769 | ₩57,997 | +0.21% | 19.1만 |
|---|
| 2025.11.25 | ₩57,529 | ₩57,877 | ₩57,155 | ₩57,877 | +0.60% | 44.6만 |
|---|
| 2025.11.24 | ₩57,142 | ₩57,543 | ₩57,041 | ₩57,489 | +0.61% | 39.1만 |
|---|
| 2025.11.21 | ₩56,259 | ₩56,807 | ₩56,059 | ₩56,794 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩57,770 | ₩58,011 | ₩56,032 | ₩56,112 | -2.87% | 43.2만 |
|---|
| 2025.11.19 | ₩57,115 | ₩57,456 | ₩56,928 | ₩57,289 | +0.30% | 48.1만 |
|---|
| 2025.11.18 | ₩57,035 | ₩57,362 | ₩56,620 | ₩56,995 | -0.07% | 39.5만 |
|---|
| 2025.11.17 | ₩57,650 | ₩58,064 | ₩57,102 | ₩57,382 | -0.46% | 30.4만 |
|---|
| 2025.11.14 | ₩57,235 | ₩57,864 | ₩57,048 | ₩57,850 | +1.07% | 27.7만 |
|---|
| 2025.11.13 | ₩58,586 | ₩58,586 | ₩57,717 | ₩57,850 | -1.26% | 22.1만 |
|---|
| 2025.11.12 | ₩59,094 | ₩59,120 | ₩58,840 | ₩59,054 | -0.07% | 19만 |
|---|
| 2025.11.11 | ₩58,786 | ₩58,947 | ₩58,672 | ₩58,947 | +0.27% | 15.8만 |
|---|
| 2025.11.10 | ₩58,599 | ₩58,873 | ₩58,439 | ₩58,840 | +0.41% | 19.6만 |
|---|
| 2025.11.07 | ₩57,824 | ₩58,028 | ₩57,342 | ₩58,028 | +0.35% | 23만 |
|---|
| 2025.11.06 | ₩58,505 | ₩58,616 | ₩57,904 | ₩58,051 | -0.78% | 27.9만 |
|---|
| 2025.11.05 | ₩58,666 | ₩58,920 | ₩58,626 | ₩58,893 | +0.39% | 22.1만 |
|---|
| 2025.11.04 | ₩58,733 | ₩58,947 | ₩58,586 | ₩58,679 | -0.09% | 26.7만 |
|---|
| 2025.11.03 | ₩59,388 | ₩59,491 | ₩59,020 | ₩59,321 | -0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩59,401 | ₩59,401 | ₩58,913 | ₩59,174 | -0.38% | 16.9만 |
|---|
| 2025.10.30 | ₩59,227 | ₩59,261 | ₩58,900 | ₩58,920 | -0.52% | 17.6만 |
|---|
| 2025.10.29 | ₩59,856 | ₩59,909 | ₩59,468 | ₩59,842 | -0.02% | 23만 |
|---|
| 2025.10.28 | ₩59,602 | ₩59,755 | ₩59,495 | ₩59,695 | +0.16% | 21.1만 |
|---|
| 2025.10.27 | ₩59,308 | ₩59,528 | ₩59,308 | ₩59,521 | +0.36% | 27.1만 |
|---|
| 2025.10.24 | ₩58,706 | ₩58,965 | ₩58,699 | ₩58,880 | +0.30% | 29.8만 |
|---|
| 2025.10.23 | ₩58,051 | ₩58,372 | ₩58,051 | ₩58,372 | +0.55% | 16.7만 |
|---|
| 2025.10.22 | ₩58,679 | ₩58,699 | ₩57,957 | ₩58,358 | -0.55% | 27.8만 |
|---|
| 2025.10.21 | ₩58,626 | ₩58,773 | ₩58,519 | ₩58,639 | +0.02% | 15.9만 |
|---|
| 2025.10.20 | ₩58,251 | ₩58,639 | ₩58,251 | ₩58,639 | +0.67% | 34.5만 |
|---|
| 2025.10.17 | ₩57,529 | ₩58,017 | ₩57,449 | ₩58,004 | +0.83% | 44.2만 |
|---|
| 2025.10.16 | ₩58,184 | ₩58,287 | ₩57,409 | ₩57,683 | -0.86% | 20.9만 |
|---|
| 2025.10.15 | ₩58,425 | ₩58,646 | ₩57,763 | ₩58,318 | -0.18% | 36.8만 |
|---|
| 2025.10.14 | ₩57,690 | ₩58,024 | ₩57,396 | ₩57,997 | +0.53% | 126.7만 |
|---|
| 2025.10.13 | ₩57,944 | ₩58,291 | ₩57,904 | ₩58,251 | +0.53% | 40.9만 |
|---|
| 2025.10.10 | ₩59,000 | ₩59,127 | ₩57,315 | ₩57,342 | -2.81% | 52.2만 |
|---|