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 | ₩51,612 | ₩51,766 | ₩51,566 | ₩51,766 | +0.30% | 9.2만 |
| 2026.10.08 | ₩51,519 | ₩51,659 | ₩51,271 | ₩51,552 | +0.06% | 19.4만 |
| 2026.10.07 | ₩51,766 | ₩51,940 | ₩51,672 | ₩51,846 | +0.16% | 21.5만 |
| 2026.10.06 | ₩51,886 | ₩52,047 | ₩51,886 | ₩52,034 | +0.28% | 17.1만 |
| 2026.10.05 | ₩51,392 | ₩51,679 | ₩51,392 | ₩51,679 | +0.56% | 11.4만 |
| 2026.10.02 | ₩51,378 | ₩51,525 | ₩51,258 | ₩51,405 | +0.05% | 21.4만 |
| 2026.10.01 | ₩51,071 | ₩51,097 | ₩50,683 | ₩51,084 | +0.03% | 20.7만 |
| 2026.09.30 | ₩51,204 | ₩51,405 | ₩51,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,064 |
| -0.27% |
| 9.2만 |
| 2026.09.29 | ₩51,218 | ₩51,218 | ₩50,997 | ₩51,138 | -0.16% | 17.7만 |
|---|
| 2026.09.28 | ₩51,285 | ₩51,364 | ₩51,051 | ₩51,164 | -0.23% | 10.9만 |
|---|
| 2026.09.25 | ₩51,405 | ₩51,545 | ₩51,191 | ₩51,499 | +0.18% | 16.4만 |
|---|
| 2026.09.24 | ₩51,017 | ₩51,278 | ₩50,984 | ₩51,245 | +0.45% | 18.4만 |
|---|
| 2026.09.23 | ₩51,713 | ₩51,739 | ₩51,352 | ₩51,432 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩51,766 | ₩51,873 | ₩51,719 | ₩51,793 | +0.05% | 17.6만 |
|---|
| 2026.09.21 | ₩51,592 | ₩51,766 | ₩51,592 | ₩51,753 | +0.31% | 14.1만 |
|---|
| 2026.09.18 | ₩51,218 | ₩51,311 | ₩51,051 | ₩51,298 | +0.16% | 15.1만 |
|---|
| 2026.09.17 | ₩51,204 | ₩51,271 | ₩51,031 | ₩51,231 | +0.05% | 6.7만 |
|---|
| 2026.09.16 | ₩51,031 | ₩51,164 | ₩50,496 | ₩50,790 | -0.47% | 32.5만 |
|---|
| 2026.09.15 | ₩51,138 | ₩51,138 | ₩50,890 | ₩50,944 | -0.38% | 16.6만 |
|---|
| 2026.09.14 | ₩50,977 | ₩51,258 | ₩50,970 | ₩51,158 | +0.35% | 11.3만 |
|---|
| 2026.09.11 | ₩51,472 | ₩51,472 | ₩51,325 | ₩51,378 | -0.18% | 15.5만 |
|---|
| 2026.09.10 | ₩50,897 | ₩51,017 | ₩50,830 | ₩50,924 | +0.05% | 14.2만 |
|---|
| 2026.09.09 | ₩51,512 | ₩51,512 | ₩51,298 | ₩51,378 | -0.26% | 17.4만 |
|---|
| 2026.09.08 | ₩51,806 | ₩51,822 | ₩51,579 | ₩51,599 | -0.40% | 16.6만 |
|---|
| 2026.09.04 | ₩52,047 | ₩52,047 | ₩51,820 | ₩51,880 | -0.32% | 7.9만 |
|---|
| 2026.09.03 | ₩51,832 | ₩52,087 | ₩51,832 | ₩52,087 | +0.49% | 12만 |
|---|
| 2026.09.02 | ₩51,766 | ₩51,846 | ₩51,632 | ₩51,846 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩51,606 | ₩51,786 | ₩51,452 | ₩51,592 | -0.03% | 10.9만 |
|---|
| 2026.08.31 | ₩52,074 | ₩52,074 | ₩51,806 | ₩51,953 | -0.23% | 17.8만 |
|---|
| 2026.08.28 | ₩52,167 | ₩52,355 | ₩52,047 | ₩52,087 | -0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩52,034 | ₩52,181 | ₩52,000 | ₩52,174 | +0.27% | 7만 |
|---|
| 2026.08.26 | ₩51,953 | ₩52,100 | ₩51,900 | ₩52,000 | +0.09% | 3.8만 |
|---|
| 2026.08.25 | ₩52,100 | ₩52,100 | ₩51,833 | ₩52,007 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩51,886 | ₩51,913 | ₩51,739 | ₩51,813 | -0.14% | 8.6만 |
|---|
| 2026.08.21 | ₩51,993 | ₩51,993 | ₩51,846 | ₩51,980 | -0.03% | 6.9만 |
|---|
| 2026.08.20 | ₩51,873 | ₩52,067 | ₩51,666 | ₩51,666 | -0.40% | 8.7만 |
|---|
| 2026.08.19 | ₩52,368 | ₩52,492 | ₩52,308 | ₩52,395 | +0.05% | 7.1만 |
|---|
| 2026.08.18 | ₩52,314 | ₩52,355 | ₩52,174 | ₩52,174 | -0.27% | 8.9만 |
|---|
| 2026.08.17 | ₩52,836 | ₩52,836 | ₩52,535 | ₩52,582 | -0.48% | 11만 |
|---|
| 2026.08.14 | ₩52,889 | ₩52,938 | ₩52,730 | ₩52,796 | -0.18% | 6.9만 |
|---|
| 2026.08.13 | ₩52,809 | ₩52,863 | ₩52,609 | ₩52,856 | +0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩52,809 | ₩52,889 | ₩52,701 | ₩52,782 | -0.05% | 9만 |
|---|
| 2026.08.11 | ₩52,876 | ₩52,876 | ₩52,528 | ₩52,568 | -0.58% | 11.5만 |
|---|
| 2026.08.10 | ₩52,756 | ₩52,876 | ₩52,689 | ₩52,782 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩52,515 | ₩52,769 | ₩52,515 | ₩52,762 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩52,595 | ₩52,595 | ₩52,355 | ₩52,408 | -0.36% | 6.9만 |
|---|
| 2026.08.05 | ₩52,876 | ₩52,970 | ₩52,615 | ₩52,635 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩52,261 | ₩52,619 | ₩52,248 | ₩52,609 | +0.67% | 21.7만 |
|---|
| 2026.08.03 | ₩51,793 | ₩52,154 | ₩51,793 | ₩52,127 | +0.65% | 15.6만 |
|---|
| 2026.07.31 | ₩51,405 | ₩51,773 | ₩50,990 | ₩51,612 | +0.40% | 13.8만 |
|---|
| 2026.07.30 | ₩50,964 | ₩51,238 | ₩50,790 | ₩51,225 | +0.51% | 17.6만 |
|---|
| 2026.07.29 | ₩51,191 | ₩51,432 | ₩50,529 | ₩50,549 | -1.25% | 14.3만 |
|---|
| 2026.07.28 | ₩51,164 | ₩51,412 | ₩51,017 | ₩51,305 | +0.27% | 7.6만 |
|---|
| 2026.07.27 | ₩51,365 | ₩51,418 | ₩50,970 | ₩51,178 | -0.36% | 10.3만 |
|---|
| 2026.07.24 | ₩50,884 | ₩51,124 | ₩50,817 | ₩50,970 | +0.17% | 45.7만 |
|---|
| 2026.07.23 | ₩51,044 | ₩51,204 | ₩50,710 | ₩50,870 | -0.34% | 23.4만 |
|---|
| 2026.07.22 | ₩51,566 | ₩51,873 | ₩51,566 | ₩51,726 | +0.31% | 13.3만 |
|---|
| 2026.07.21 | ₩51,779 | ₩51,781 | ₩51,580 | ₩51,753 | -0.05% | 11.4만 |
|---|
| 2026.07.20 | ₩51,806 | ₩51,900 | ₩51,385 | ₩51,405 | -0.77% | 12.9만 |
|---|
| 2026.07.17 | ₩51,378 | ₩51,753 | ₩51,285 | ₩51,459 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩52,221 | ₩52,221 | ₩51,794 | ₩51,993 | -0.44% | 19.3만 |
|---|
| 2026.07.15 | ₩52,421 | ₩52,555 | ₩52,167 | ₩52,448 | +0.05% | 24.1만 |
|---|
| 2026.07.14 | ₩52,127 | ₩52,301 | ₩52,054 | ₩52,301 | +0.33% | 38.7만 |
|---|
| 2026.07.13 | ₩52,261 | ₩52,355 | ₩51,967 | ₩52,034 | -0.44% | 20만 |
|---|
| 2026.07.10 | ₩52,234 | ₩52,449 | ₩52,007 | ₩52,435 | +0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩51,993 | ₩52,234 | ₩51,806 | ₩52,194 | +0.39% | 36.2만 |
|---|
| 2026.07.08 | ₩51,886 | ₩52,047 | ₩51,612 | ₩52,034 | +0.28% | 14.9만 |
|---|
| 2026.07.07 | ₩52,355 | ₩52,355 | ₩51,980 | ₩52,161 | -0.37% | 9.9만 |
|---|
| 2026.07.06 | ₩52,127 | ₩52,368 | ₩52,122 | ₩52,368 | +0.46% | 13.8만 |
|---|
| 2026.07.02 | ₩52,234 | ₩52,388 | ₩51,632 | ₩51,953 | -0.54% | 13.9만 |
|---|
| 2026.07.01 | ₩51,766 | ₩52,020 | ₩51,699 | ₩51,967 | +0.39% | 13.7만 |
|---|
| 2026.06.30 | ₩52,034 | ₩52,281 | ₩52,034 | ₩52,261 | +0.44% | 13.2만 |
|---|
| 2026.06.29 | ₩51,793 | ₩52,054 | ₩51,499 | ₩52,040 | +0.48% | 21만 |
|---|
| 2026.06.26 | ₩51,352 | ₩51,512 | ₩51,164 | ₩51,392 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩51,980 | ₩51,980 | ₩51,271 | ₩51,646 | -0.64% | 14.8만 |
|---|
| 2026.06.24 | ₩51,993 | ₩52,201 | ₩51,686 | ₩51,860 | -0.26% | 35.6만 |
|---|
| 2026.06.23 | ₩51,820 | ₩52,194 | ₩51,766 | ₩51,860 | +0.08% | 14.1만 |
|---|
| 2026.06.22 | ₩52,716 | ₩52,903 | ₩52,475 | ₩52,568 | -0.28% | 16.3만 |
|---|
| 2026.06.18 | ₩52,649 | ₩52,756 | ₩52,435 | ₩52,689 | +0.08% | 11만 |
|---|
| 2026.06.17 | ₩52,649 | ₩52,756 | ₩51,980 | ₩52,087 | -1.07% | 14.9만 |
|---|
| 2026.06.16 | ₩53,023 | ₩53,057 | ₩52,742 | ₩52,756 | -0.50% | 13.7만 |
|---|
| 2026.06.15 | ₩52,742 | ₩53,023 | ₩52,742 | ₩52,983 | +0.46% | 21.1만 |
|---|
| 2026.06.12 | ₩51,873 | ₩52,067 | ₩51,579 | ₩52,060 | +0.36% | 18만 |
|---|
| 2026.06.11 | ₩51,271 | ₩51,793 | ₩51,111 | ₩51,726 | +0.89% | 27.7만 |
|---|
| 2026.06.10 | ₩51,539 | ₩51,973 | ₩51,238 | ₩51,238 | -0.58% | 16.7만 |
|---|
| 2026.06.09 | ₩52,314 | ₩52,582 | ₩50,944 | ₩51,947 | -0.70% | 20.9만 |
|---|
| 2026.06.08 | ₩52,221 | ₩52,381 | ₩52,000 | ₩52,060 | -0.31% | 26.5만 |
|---|
| 2026.06.05 | ₩52,916 | ₩52,956 | ₩51,773 | ₩51,900 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩52,943 | ₩53,250 | ₩52,916 | ₩53,244 | +0.57% | 15.5만 |
|---|
| 2026.06.03 | ₩53,598 | ₩53,650 | ₩53,304 | ₩53,357 | -0.45% | 22.6만 |
|---|
| 2026.06.02 | ₩53,478 | ₩53,712 | ₩53,478 | ₩53,712 | +0.44% | 17만 |
|---|
| 2026.06.01 | ₩53,464 | ₩53,652 | ₩53,384 | ₩53,605 | +0.26% | 27.5만 |
|---|
| 2026.05.29 | ₩53,384 | ₩53,610 | ₩53,384 | ₩53,518 | +0.25% | 26.4만 |
|---|
| 2026.05.28 | ₩53,090 | ₩53,357 | ₩53,090 | ₩53,351 | +0.49% | 18.9만 |
|---|
| 2026.05.27 | ₩53,344 | ₩53,424 | ₩53,224 | ₩53,384 | +0.08% | 14.8만 |
|---|
| 2026.05.26 | ₩53,237 | ₩53,398 | ₩53,184 | ₩53,324 | +0.16% | 21.4만 |
|---|
| 2026.05.22 | ₩52,903 | ₩53,170 | ₩52,876 | ₩52,956 | +0.10% | 19.1만 |
|---|
| 2026.05.21 | ₩52,515 | ₩52,742 | ₩52,475 | ₩52,736 | +0.42% | 16.6만 |
|---|
| 2026.05.20 | ₩52,675 | ₩52,943 | ₩52,595 | ₩52,916 | +0.46% | 16.8만 |
|---|
| 2026.05.19 | ₩52,568 | ₩52,796 | ₩52,401 | ₩52,555 | -0.03% | 13.6만 |
|---|
| 2026.05.18 | ₩52,769 | ₩53,023 | ₩52,515 | ₩52,849 | +0.15% | 40.5만 |
|---|
| 2026.05.15 | ₩53,037 | ₩53,150 | ₩52,769 | ₩52,849 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩53,304 | ₩53,491 | ₩53,157 | ₩53,491 | +0.35% | 14.6만 |
|---|
| 2026.05.13 | ₩53,257 | ₩53,317 | ₩53,010 | ₩53,304 | +0.09% | 12.6만 |
|---|
| 2026.05.12 | ₩53,090 | ₩53,217 | ₩52,736 | ₩53,157 | +0.13% | 16.2만 |
|---|
| 2026.05.11 | ₩52,970 | ₩53,237 | ₩52,970 | ₩53,224 | +0.48% | 16.9만 |
|---|
| 2026.05.08 | ₩52,863 | ₩53,083 | ₩52,863 | ₩53,063 | +0.38% | 12.7만 |
|---|
| 2026.05.07 | ₩52,863 | ₩52,956 | ₩52,568 | ₩52,662 | -0.38% | 12.8만 |
|---|
| 2026.05.06 | ₩52,716 | ₩53,037 | ₩52,716 | ₩53,023 | +0.58% | 16.7만 |
|---|
| 2026.05.05 | ₩52,341 | ₩52,515 | ₩52,288 | ₩52,475 | +0.26% | 12.5만 |
|---|
| 2026.05.04 | ₩52,221 | ₩52,274 | ₩51,833 | ₩52,020 | -0.38% | 20.6만 |
|---|
| 2026.05.01 | ₩52,194 | ₩52,408 | ₩52,194 | ₩52,207 | +0.03% | 40.6만 |
|---|
| 2026.04.30 | ₩51,993 | ₩52,060 | ₩51,753 | ₩52,034 | +0.08% | 21.3만 |
|---|
| 2026.04.29 | ₩51,913 | ₩52,034 | ₩51,806 | ₩52,024 | +0.21% | 34.6만 |
|---|
| 2026.04.28 | ₩52,007 | ₩52,125 | ₩51,826 | ₩51,967 | -0.08% | 10.9만 |
|---|
| 2026.04.27 | ₩52,127 | ₩52,248 | ₩52,020 | ₩52,207 | +0.15% | 15.8만 |
|---|
| 2026.04.24 | ₩51,980 | ₩52,154 | ₩51,833 | ₩52,154 | +0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩51,806 | ₩52,027 | ₩51,352 | ₩51,806 | 0.00% | 28.4만 |
|---|
| 2026.04.22 | ₩52,074 | ₩52,261 | ₩52,007 | ₩52,261 | +0.36% | 19.7만 |
|---|
| 2026.04.21 | ₩52,074 | ₩52,127 | ₩51,592 | ₩51,686 | -0.74% | 16.2만 |
|---|
| 2026.04.20 | ₩51,940 | ₩52,040 | ₩51,820 | ₩51,953 | +0.03% | 23.9만 |
|---|
| 2026.04.17 | ₩51,726 | ₩52,074 | ₩51,726 | ₩52,034 | +0.59% | 37.9만 |
|---|
| 2026.04.16 | ₩51,271 | ₩51,418 | ₩51,151 | ₩51,392 | +0.23% | 27.5만 |
|---|
| 2026.04.15 | ₩51,218 | ₩51,445 | ₩51,164 | ₩51,438 | +0.43% | 18만 |
|---|
| 2026.04.14 | ₩50,817 | ₩51,184 | ₩50,817 | ₩51,151 | +0.66% | 13만 |
|---|
| 2026.04.13 | ₩50,429 | ₩50,750 | ₩50,295 | ₩50,723 | +0.58% | 14.9만 |
|---|
| 2026.04.10 | ₩50,616 | ₩50,773 | ₩50,496 | ₩50,536 | -0.16% | 14.9만 |
|---|
| 2026.04.09 | ₩50,322 | ₩50,603 | ₩50,322 | ₩50,583 | +0.52% | 14.5만 |
|---|
| 2026.04.08 | ₩50,616 | ₩50,710 | ₩50,322 | ₩50,643 | +0.05% | 17.7만 |
|---|
| 2026.04.07 | ₩49,011 | ₩49,346 | ₩48,686 | ₩49,319 | +0.63% | 17.6만 |
|---|
| 2026.04.06 | ₩49,025 | ₩49,232 | ₩48,918 | ₩49,212 | +0.38% | 22.7만 |
|---|
| 2026.04.02 | ₩48,517 | ₩48,958 | ₩48,478 | ₩48,891 | +0.77% | 32.9만 |
|---|
| 2026.04.01 | ₩49,118 | ₩49,370 | ₩49,038 | ₩49,332 | +0.44% | 16.2만 |
|---|
| 2026.03.31 | ₩48,650 | ₩49,118 | ₩48,650 | ₩49,105 | +0.93% | 42.3만 |
|---|
| 2026.03.30 | ₩48,597 | ₩48,757 | ₩47,968 | ₩48,142 | -0.94% | 33.4만 |
|---|
| 2026.03.27 | ₩48,824 | ₩48,918 | ₩48,229 | ₩48,276 | -1.12% | 28.4만 |
|---|
| 2026.03.26 | ₩49,586 | ₩49,807 | ₩49,092 | ₩49,092 | -1.00% | 15.4만 |
|---|
| 2026.03.25 | ₩50,201 | ₩50,462 | ₩50,001 | ₩50,135 | -0.13% | 12.5만 |
|---|
| 2026.03.24 | ₩49,747 | ₩50,014 | ₩49,589 | ₩49,854 | +0.22% | 27.4만 |
|---|
| 2026.03.23 | ₩50,054 | ₩50,349 | ₩49,921 | ₩49,988 | -0.13% | 36.7만 |
|---|
| 2026.03.20 | ₩49,947 | ₩50,001 | ₩49,145 | ₩49,386 | -1.12% | 36.7만 |
|---|
| 2026.03.19 | ₩49,867 | ₩50,175 | ₩49,653 | ₩50,095 | +0.46% | 23.2만 |
|---|
| 2026.03.18 | ₩50,696 | ₩50,830 | ₩50,268 | ₩50,268 | -0.84% | 20.5만 |
|---|
| 2026.03.17 | ₩50,950 | ₩51,124 | ₩50,870 | ₩50,884 | -0.13% | 11.1만 |
|---|
| 2026.03.16 | ₩50,563 | ₩50,937 | ₩50,563 | ₩50,723 | +0.32% | 22.4만 |
|---|
| 2026.03.13 | ₩50,603 | ₩50,884 | ₩50,095 | ₩50,148 | -0.90% | 22.2만 |
|---|
| 2026.03.12 | ₩50,723 | ₩50,797 | ₩50,402 | ₩50,415 | -0.61% | 23.2만 |
|---|
| 2026.03.11 | ₩51,311 | ₩51,485 | ₩51,077 | ₩51,285 | -0.05% | 28.3만 |
|---|
| 2026.03.10 | ₩51,325 | ₩51,766 | ₩51,164 | ₩51,298 | -0.05% | 31.3만 |
|---|
| 2026.03.09 | ₩50,830 | ₩51,445 | ₩50,549 | ₩51,445 | +1.21% | 51만 |
|---|
| 2026.03.06 | ₩51,472 | ₩51,592 | ₩51,166 | ₩51,405 | -0.13% | 29.4만 |
|---|
| 2026.03.05 | ₩52,047 | ₩52,341 | ₩51,592 | ₩52,047 | 0.00% | 15.3만 |
|---|
| 2026.03.04 | ₩52,301 | ₩52,542 | ₩52,034 | ₩52,515 | +0.41% | 13.1만 |
|---|
| 2026.03.03 | ₩51,726 | ₩52,127 | ₩51,278 | ₩52,127 | +0.78% | 21.4만 |
|---|
| 2026.03.02 | ₩51,873 | ₩52,609 | ₩51,873 | ₩52,461 | +1.13% | 23.9만 |
|---|
| 2026.02.27 | ₩52,154 | ₩52,528 | ₩52,100 | ₩52,502 | +0.67% | 34.8만 |
|---|
| 2026.02.26 | ₩52,903 | ₩53,037 | ₩52,274 | ₩52,662 | -0.46% | 11.6만 |
|---|
| 2026.02.25 | ₩52,876 | ₩53,224 | ₩52,876 | ₩53,164 | +0.54% | 14.2만 |
|---|
| 2026.02.24 | ₩52,301 | ₩52,742 | ₩52,181 | ₩52,736 | +0.83% | 10.1만 |
|---|
| 2026.02.23 | ₩52,662 | ₩52,909 | ₩52,181 | ₩52,301 | -0.69% | 20.6만 |
|---|
| 2026.02.20 | ₩52,355 | ₩52,856 | ₩52,328 | ₩52,849 | +0.95% | 24.1만 |
|---|
| 2026.02.19 | ₩52,421 | ₩52,602 | ₩52,355 | ₩52,528 | +0.20% | 20.5만 |
|---|
| 2026.02.18 | ₩52,609 | ₩52,930 | ₩52,568 | ₩52,849 | +0.46% | 13.4만 |
|---|
| 2026.02.17 | ₩52,221 | ₩52,662 | ₩51,980 | ₩52,542 | +0.61% | 21.1만 |
|---|
| 2026.02.13 | ₩52,207 | ₩52,441 | ₩51,940 | ₩52,381 | +0.33% | 27.8만 |
|---|
| 2026.02.12 | ₩53,237 | ₩53,324 | ₩52,221 | ₩52,301 | -1.76% | 19만 |
|---|
| 2026.02.11 | ₩53,478 | ₩53,594 | ₩53,023 | ₩53,244 | -0.44% | 23.5만 |
|---|
| 2026.02.10 | ₩53,344 | ₩53,518 | ₩53,197 | ₩53,197 | -0.28% | 18.8만 |
|---|
| 2026.02.09 | ₩53,050 | ₩53,392 | ₩52,983 | ₩53,344 | +0.55% | 27.5만 |
|---|
| 2026.02.06 | ₩52,582 | ₩53,210 | ₩52,582 | ₩53,210 | +1.20% | 44만 |
|---|
| 2026.02.05 | ₩52,502 | ₩52,675 | ₩52,199 | ₩52,348 | -0.29% | 93.5만 |
|---|
| 2026.02.04 | ₩53,264 | ₩53,391 | ₩52,689 | ₩52,983 | -0.53% | 88.1만 |
|---|
| 2026.02.03 | ₩53,705 | ₩53,759 | ₩52,809 | ₩53,210 | -0.92% | 48.7만 |
|---|
| 2026.02.02 | ₩53,224 | ₩53,685 | ₩53,224 | ₩53,678 | +0.85% | 40.7만 |
|---|
| 2026.01.30 | ₩53,451 | ₩53,598 | ₩53,090 | ₩53,424 | -0.05% | 56.6만 |
|---|
| 2026.01.29 | ₩53,732 | ₩53,785 | ₩52,876 | ₩53,598 | -0.25% | 51.6만 |
|---|
| 2026.01.28 | ₩53,879 | ₩53,939 | ₩53,692 | ₩53,812 | -0.12% | 24.2만 |
|---|
| 2026.01.27 | ₩53,638 | ₩53,785 | ₩53,612 | ₩53,765 | +0.24% | 14.1만 |
|---|
| 2026.01.26 | ₩53,291 | ₩53,585 | ₩53,277 | ₩53,531 | +0.45% | 22.7만 |
|---|
| 2026.01.23 | ₩53,090 | ₩53,259 | ₩53,038 | ₩53,217 | +0.24% | 40.2만 |
|---|
| 2026.01.22 | ₩53,210 | ₩53,331 | ₩53,010 | ₩53,164 | -0.09% | 35만 |
|---|
| 2026.01.21 | ₩52,635 | ₩53,130 | ₩52,555 | ₩53,130 | +0.94% | 44.5만 |
|---|
| 2026.01.20 | ₩52,742 | ₩53,010 | ₩52,421 | ₩52,475 | -0.51% | 47.1만 |
|---|
| 2026.01.16 | ₩53,652 | ₩53,719 | ₩53,440 | ₩53,565 | -0.16% | 35.1만 |
|---|
| 2026.01.15 | ₩53,665 | ₩53,785 | ₩53,518 | ₩53,585 | -0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩53,518 | ₩53,558 | ₩53,224 | ₩53,545 | +0.05% | 39.3만 |
|---|
| 2026.01.13 | ₩53,852 | ₩53,983 | ₩53,571 | ₩53,772 | -0.15% | 26만 |
|---|
| 2026.01.12 | ₩53,491 | ₩53,852 | ₩53,491 | ₩53,852 | +0.68% | 34만 |
|---|
| 2026.01.09 | ₩53,464 | ₩53,772 | ₩53,451 | ₩53,752 | +0.54% | 35.5만 |
|---|
| 2026.01.08 | ₩53,291 | ₩53,424 | ₩53,224 | ₩53,411 | +0.23% | 48.3만 |
|---|
| 2026.01.07 | ₩53,739 | ₩53,874 | ₩53,585 | ₩53,612 | -0.24% | 26.1만 |
|---|
| 2026.01.06 | ₩53,585 | ₩53,745 | ₩53,558 | ₩53,732 | +0.27% | 32만 |
|---|
| 2026.01.05 | ₩53,371 | ₩53,585 | ₩53,371 | ₩53,558 | +0.35% | 80.9만 |
|---|
| 2026.01.02 | ₩53,398 | ₩53,411 | ₩52,916 | ₩53,184 | -0.40% | 68.8만 |
|---|
| 2025.12.31 | ₩53,398 | ₩53,464 | ₩53,043 | ₩53,050 | -0.65% | 57.1만 |
|---|
| 2025.12.30 | ₩56,206 | ₩56,266 | ₩56,134 | ₩56,206 | 0.00% | 59.6만 |
|---|
| 2025.12.29 | ₩56,246 | ₩56,286 | ₩56,067 | ₩56,166 | -0.14% | 50.7만 |
|---|
| 2025.12.26 | ₩56,380 | ₩56,456 | ₩56,286 | ₩56,393 | +0.02% | 36만 |
|---|
| 2025.12.24 | ₩56,313 | ₩56,380 | ₩56,219 | ₩56,380 | +0.12% | 21.7만 |
|---|
| 2025.12.23 | ₩57,824 | ₩58,078 | ₩57,811 | ₩58,078 | +0.44% | 25.5만 |
|---|
| 2025.12.22 | ₩57,730 | ₩57,864 | ₩57,670 | ₩57,837 | +0.19% | 16.3만 |
|---|
| 2025.12.19 | ₩57,062 | ₩57,503 | ₩57,062 | ₩57,490 | +0.75% | 36.7만 |
|---|
| 2025.12.18 | ₩57,008 | ₩57,269 | ₩56,808 | ₩56,928 | -0.14% | 20.7만 |
|---|
| 2025.12.17 | ₩57,583 | ₩57,583 | ₩56,781 | ₩56,781 | -1.39% | 29만 |
|---|
| 2025.12.16 | ₩57,396 | ₩57,583 | ₩57,088 | ₩57,396 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩57,958 | ₩57,971 | ₩57,450 | ₩57,570 | -0.67% | 20.5만 |
|---|
| 2025.12.12 | ₩58,212 | ₩58,252 | ₩57,436 | ₩57,643 | -0.98% | 37.3만 |
|---|
| 2025.12.11 | ₩58,011 | ₩58,305 | ₩57,704 | ₩58,305 | +0.51% | 18.4만 |
|---|
| 2025.12.10 | ₩58,145 | ₩58,432 | ₩58,011 | ₩58,426 | +0.48% | 14.9만 |
|---|
| 2025.12.09 | ₩58,145 | ₩58,299 | ₩58,105 | ₩58,118 | -0.05% | 11.2만 |
|---|
| 2025.12.08 | ₩58,372 | ₩58,386 | ₩58,005 | ₩58,265 | -0.18% | 19만 |
|---|
| 2025.12.05 | ₩58,265 | ₩58,439 | ₩58,192 | ₩58,319 | +0.09% | 22.5만 |
|---|
| 2025.12.04 | ₩58,225 | ₩58,225 | ₩57,944 | ₩58,198 | -0.05% | 24.1만 |
|---|
| 2025.12.03 | ₩58,239 | ₩58,533 | ₩58,105 | ₩58,533 | +0.51% | 20.8만 |
|---|
| 2025.12.02 | ₩58,305 | ₩58,399 | ₩58,059 | ₩58,279 | -0.05% | 22.1만 |
|---|
| 2025.12.01 | ₩57,958 | ₩58,305 | ₩57,958 | ₩58,132 | +0.30% | 23만 |
|---|
| 2025.11.28 | ₩58,132 | ₩58,399 | ₩58,118 | ₩58,399 | +0.46% | 19.4만 |
|---|
| 2025.11.26 | ₩57,891 | ₩58,091 | ₩57,783 | ₩58,011 | +0.21% | 19.1만 |
|---|
| 2025.11.25 | ₩57,543 | ₩57,891 | ₩57,169 | ₩57,891 | +0.60% | 44.6만 |
|---|
| 2025.11.24 | ₩57,155 | ₩57,557 | ₩57,055 | ₩57,503 | +0.61% | 39.1만 |
|---|
| 2025.11.21 | ₩56,273 | ₩56,821 | ₩56,072 | ₩56,808 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩57,784 | ₩58,025 | ₩56,045 | ₩56,126 | -2.87% | 43.2만 |
|---|
| 2025.11.19 | ₩57,129 | ₩57,470 | ₩56,941 | ₩57,302 | +0.30% | 48.1만 |
|---|
| 2025.11.18 | ₩57,048 | ₩57,376 | ₩56,634 | ₩57,008 | -0.07% | 39.5만 |
|---|
| 2025.11.17 | ₩57,664 | ₩58,078 | ₩57,115 | ₩57,396 | -0.46% | 30.4만 |
|---|
| 2025.11.14 | ₩57,249 | ₩57,877 | ₩57,062 | ₩57,864 | +1.07% | 27.7만 |
|---|
| 2025.11.13 | ₩58,600 | ₩58,600 | ₩57,730 | ₩57,864 | -1.26% | 22.1만 |
|---|
| 2025.11.12 | ₩59,108 | ₩59,135 | ₩58,854 | ₩59,068 | -0.07% | 19만 |
|---|
| 2025.11.11 | ₩58,800 | ₩58,961 | ₩58,687 | ₩58,961 | +0.27% | 15.8만 |
|---|
| 2025.11.10 | ₩58,613 | ₩58,887 | ₩58,453 | ₩58,854 | +0.41% | 19.6만 |
|---|
| 2025.11.07 | ₩57,837 | ₩58,042 | ₩57,356 | ₩58,042 | +0.35% | 23만 |
|---|
| 2025.11.06 | ₩58,519 | ₩58,630 | ₩57,918 | ₩58,065 | -0.78% | 27.9만 |
|---|
| 2025.11.05 | ₩58,680 | ₩58,934 | ₩58,640 | ₩58,907 | +0.39% | 22.1만 |
|---|
| 2025.11.04 | ₩58,747 | ₩58,961 | ₩58,600 | ₩58,693 | -0.09% | 26.7만 |
|---|
| 2025.11.03 | ₩59,402 | ₩59,505 | ₩59,034 | ₩59,335 | -0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩59,415 | ₩59,415 | ₩58,927 | ₩59,188 | -0.38% | 16.9만 |
|---|
| 2025.10.30 | ₩59,242 | ₩59,275 | ₩58,914 | ₩58,934 | -0.52% | 17.6만 |
|---|
| 2025.10.29 | ₩59,870 | ₩59,924 | ₩59,482 | ₩59,857 | -0.02% | 23만 |
|---|
| 2025.10.28 | ₩59,616 | ₩59,770 | ₩59,509 | ₩59,710 | +0.16% | 21.1만 |
|---|
| 2025.10.27 | ₩59,322 | ₩59,542 | ₩59,322 | ₩59,536 | +0.36% | 27.1만 |
|---|
| 2025.10.24 | ₩58,720 | ₩58,979 | ₩58,713 | ₩58,894 | +0.30% | 29.8만 |
|---|
| 2025.10.23 | ₩58,065 | ₩58,386 | ₩58,065 | ₩58,386 | +0.55% | 16.7만 |
|---|
| 2025.10.22 | ₩58,693 | ₩58,713 | ₩57,971 | ₩58,372 | -0.55% | 27.8만 |
|---|
| 2025.10.21 | ₩58,640 | ₩58,787 | ₩58,533 | ₩58,653 | +0.02% | 15.9만 |
|---|
| 2025.10.20 | ₩58,265 | ₩58,653 | ₩58,265 | ₩58,653 | +0.67% | 34.5만 |
|---|
| 2025.10.17 | ₩57,543 | ₩58,031 | ₩57,463 | ₩58,018 | +0.83% | 44.2만 |
|---|
| 2025.10.16 | ₩58,198 | ₩58,301 | ₩57,423 | ₩57,697 | -0.86% | 20.9만 |
|---|
| 2025.10.15 | ₩58,439 | ₩58,660 | ₩57,777 | ₩58,332 | -0.18% | 36.8만 |
|---|
| 2025.10.14 | ₩57,704 | ₩58,038 | ₩57,409 | ₩58,011 | +0.53% | 126.7만 |
|---|
| 2025.10.13 | ₩57,958 | ₩58,305 | ₩57,918 | ₩58,265 | +0.53% | 40.9만 |
|---|
| 2025.10.10 | ₩59,014 | ₩59,141 | ₩57,329 | ₩57,356 | -2.81% | 52.2만 |
|---|