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 | ₩51,761 | ₩51,916 | ₩51,714 | ₩51,916 | +0.30% | 9.2만 |
| 2026.10.08 | ₩51,667 | ₩51,808 | ₩51,419 | ₩51,701 | +0.06% | 19.4만 |
| 2026.10.07 | ₩51,916 | ₩52,090 | ₩51,822 | ₩51,996 | +0.16% | 21.5만 |
| 2026.10.06 | ₩52,036 | ₩52,197 | ₩52,036 | ₩52,184 | +0.28% | 17.1만 |
| 2026.10.05 | ₩51,540 | ₩51,828 | ₩51,540 | ₩51,828 | +0.56% | 11.4만 |
| 2026.10.02 | ₩51,527 | ₩51,674 | ₩51,406 | ₩51,553 | +0.05% | 21.4만 |
| 2026.10.01 | ₩51,218 | ₩51,245 | ₩50,829 | ₩51,232 | +0.03% | 20.7만 |
| 2026.09.30 | ₩51,352 | ₩51,553 | ₩51,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,211 |
| -0.27% |
| 9.2만 |
| 2026.09.29 | ₩51,366 | ₩51,366 | ₩51,144 | ₩51,285 | -0.16% | 17.7만 |
|---|
| 2026.09.28 | ₩51,433 | ₩51,512 | ₩51,198 | ₩51,312 | -0.23% | 10.9만 |
|---|
| 2026.09.25 | ₩51,553 | ₩51,694 | ₩51,339 | ₩51,647 | +0.18% | 16.4만 |
|---|
| 2026.09.24 | ₩51,164 | ₩51,426 | ₩51,131 | ₩51,392 | +0.45% | 18.4만 |
|---|
| 2026.09.23 | ₩51,862 | ₩51,889 | ₩51,500 | ₩51,580 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩51,916 | ₩52,023 | ₩51,869 | ₩51,942 | +0.05% | 17.6만 |
|---|
| 2026.09.21 | ₩51,741 | ₩51,916 | ₩51,741 | ₩51,902 | +0.31% | 14.1만 |
|---|
| 2026.09.18 | ₩51,366 | ₩51,460 | ₩51,198 | ₩51,446 | +0.16% | 15.1만 |
|---|
| 2026.09.17 | ₩51,352 | ₩51,419 | ₩51,178 | ₩51,379 | +0.05% | 6.7만 |
|---|
| 2026.09.16 | ₩51,178 | ₩51,312 | ₩50,641 | ₩50,936 | -0.47% | 32.5만 |
|---|
| 2026.09.15 | ₩51,285 | ₩51,285 | ₩51,037 | ₩51,091 | -0.38% | 16.6만 |
|---|
| 2026.09.14 | ₩51,124 | ₩51,406 | ₩51,118 | ₩51,305 | +0.35% | 11.3만 |
|---|
| 2026.09.11 | ₩51,620 | ₩51,620 | ₩51,473 | ₩51,527 | -0.18% | 15.5만 |
|---|
| 2026.09.10 | ₩51,044 | ₩51,164 | ₩50,977 | ₩51,071 | +0.05% | 14.2만 |
|---|
| 2026.09.09 | ₩51,661 | ₩51,661 | ₩51,446 | ₩51,527 | -0.26% | 17.4만 |
|---|
| 2026.09.08 | ₩51,956 | ₩51,972 | ₩51,728 | ₩51,748 | -0.40% | 16.6만 |
|---|
| 2026.09.04 | ₩52,197 | ₩52,197 | ₩51,969 | ₩52,030 | -0.32% | 7.9만 |
|---|
| 2026.09.03 | ₩51,981 | ₩52,237 | ₩51,981 | ₩52,237 | +0.49% | 12만 |
|---|
| 2026.09.02 | ₩51,916 | ₩51,996 | ₩51,781 | ₩51,996 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩51,755 | ₩51,936 | ₩51,600 | ₩51,741 | -0.03% | 10.9만 |
|---|
| 2026.08.31 | ₩52,224 | ₩52,224 | ₩51,956 | ₩52,103 | -0.23% | 17.8만 |
|---|
| 2026.08.28 | ₩52,318 | ₩52,506 | ₩52,197 | ₩52,237 | -0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩52,184 | ₩52,331 | ₩52,150 | ₩52,325 | +0.27% | 7만 |
|---|
| 2026.08.26 | ₩52,103 | ₩52,251 | ₩52,050 | ₩52,150 | +0.09% | 3.8만 |
|---|
| 2026.08.25 | ₩52,251 | ₩52,251 | ₩51,983 | ₩52,157 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩52,036 | ₩52,063 | ₩51,889 | ₩51,962 | -0.14% | 8.6만 |
|---|
| 2026.08.21 | ₩52,144 | ₩52,144 | ₩51,996 | ₩52,130 | -0.03% | 6.9만 |
|---|
| 2026.08.20 | ₩52,023 | ₩52,217 | ₩51,815 | ₩51,815 | -0.40% | 8.7만 |
|---|
| 2026.08.19 | ₩52,519 | ₩52,644 | ₩52,459 | ₩52,546 | +0.05% | 7.1만 |
|---|
| 2026.08.18 | ₩52,465 | ₩52,506 | ₩52,325 | ₩52,325 | -0.27% | 8.9만 |
|---|
| 2026.08.17 | ₩52,988 | ₩52,988 | ₩52,687 | ₩52,734 | -0.48% | 11만 |
|---|
| 2026.08.14 | ₩53,042 | ₩53,090 | ₩52,882 | ₩52,948 | -0.18% | 6.9만 |
|---|
| 2026.08.13 | ₩52,962 | ₩53,015 | ₩52,760 | ₩53,009 | +0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩52,962 | ₩53,042 | ₩52,853 | ₩52,935 | -0.05% | 9만 |
|---|
| 2026.08.11 | ₩53,029 | ₩53,029 | ₩52,680 | ₩52,720 | -0.58% | 11.5만 |
|---|
| 2026.08.10 | ₩52,908 | ₩53,029 | ₩52,841 | ₩52,935 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩52,667 | ₩52,921 | ₩52,667 | ₩52,915 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩52,747 | ₩52,747 | ₩52,506 | ₩52,559 | -0.36% | 6.9만 |
|---|
| 2026.08.05 | ₩53,029 | ₩53,123 | ₩52,767 | ₩52,787 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩52,412 | ₩52,771 | ₩52,398 | ₩52,760 | +0.67% | 21.7만 |
|---|
| 2026.08.03 | ₩51,942 | ₩52,304 | ₩51,942 | ₩52,278 | +0.65% | 15.6만 |
|---|
| 2026.07.31 | ₩51,553 | ₩51,922 | ₩51,138 | ₩51,761 | +0.40% | 13.8만 |
|---|
| 2026.07.30 | ₩51,111 | ₩51,386 | ₩50,936 | ₩51,372 | +0.51% | 17.6만 |
|---|
| 2026.07.29 | ₩51,339 | ₩51,580 | ₩50,675 | ₩50,695 | -1.25% | 14.3만 |
|---|
| 2026.07.28 | ₩51,312 | ₩51,560 | ₩51,164 | ₩51,453 | +0.27% | 7.6만 |
|---|
| 2026.07.27 | ₩51,513 | ₩51,567 | ₩51,118 | ₩51,325 | -0.36% | 10.3만 |
|---|
| 2026.07.24 | ₩51,030 | ₩51,272 | ₩50,963 | ₩51,118 | +0.17% | 45.7만 |
|---|
| 2026.07.23 | ₩51,191 | ₩51,352 | ₩50,856 | ₩51,017 | -0.34% | 23.4만 |
|---|
| 2026.07.22 | ₩51,714 | ₩52,023 | ₩51,714 | ₩51,875 | +0.31% | 13.3만 |
|---|
| 2026.07.21 | ₩51,929 | ₩51,930 | ₩51,729 | ₩51,902 | -0.05% | 11.4만 |
|---|
| 2026.07.20 | ₩51,956 | ₩52,050 | ₩51,533 | ₩51,553 | -0.77% | 12.9만 |
|---|
| 2026.07.17 | ₩51,527 | ₩51,902 | ₩51,433 | ₩51,607 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩52,372 | ₩52,372 | ₩51,944 | ₩52,144 | -0.44% | 19.3만 |
|---|
| 2026.07.15 | ₩52,573 | ₩52,707 | ₩52,318 | ₩52,600 | +0.05% | 24.1만 |
|---|
| 2026.07.14 | ₩52,278 | ₩52,452 | ₩52,204 | ₩52,452 | +0.33% | 38.7만 |
|---|
| 2026.07.13 | ₩52,412 | ₩52,506 | ₩52,117 | ₩52,184 | -0.44% | 20만 |
|---|
| 2026.07.10 | ₩52,385 | ₩52,601 | ₩52,157 | ₩52,586 | +0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩52,144 | ₩52,385 | ₩51,956 | ₩52,345 | +0.39% | 36.2만 |
|---|
| 2026.07.08 | ₩52,036 | ₩52,197 | ₩51,761 | ₩52,184 | +0.28% | 14.9만 |
|---|
| 2026.07.07 | ₩52,506 | ₩52,506 | ₩52,130 | ₩52,311 | -0.37% | 9.9만 |
|---|
| 2026.07.06 | ₩52,278 | ₩52,519 | ₩52,272 | ₩52,519 | +0.46% | 13.8만 |
|---|
| 2026.07.02 | ₩52,385 | ₩52,539 | ₩51,781 | ₩52,103 | -0.54% | 13.9만 |
|---|
| 2026.07.01 | ₩51,916 | ₩52,170 | ₩51,848 | ₩52,117 | +0.39% | 13.7만 |
|---|
| 2026.06.30 | ₩52,184 | ₩52,432 | ₩52,184 | ₩52,412 | +0.44% | 13.2만 |
|---|
| 2026.06.29 | ₩51,942 | ₩52,204 | ₩51,647 | ₩52,190 | +0.48% | 21만 |
|---|
| 2026.06.26 | ₩51,500 | ₩51,661 | ₩51,312 | ₩51,540 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩52,130 | ₩52,130 | ₩51,419 | ₩51,795 | -0.64% | 14.8만 |
|---|
| 2026.06.24 | ₩52,144 | ₩52,351 | ₩51,835 | ₩52,009 | -0.26% | 35.6만 |
|---|
| 2026.06.23 | ₩51,969 | ₩52,345 | ₩51,916 | ₩52,009 | +0.08% | 14.1만 |
|---|
| 2026.06.22 | ₩52,868 | ₩53,056 | ₩52,626 | ₩52,720 | -0.28% | 16.3만 |
|---|
| 2026.06.18 | ₩52,801 | ₩52,908 | ₩52,586 | ₩52,841 | +0.08% | 11만 |
|---|
| 2026.06.17 | ₩52,801 | ₩52,908 | ₩52,130 | ₩52,237 | -1.07% | 14.9만 |
|---|
| 2026.06.16 | ₩53,176 | ₩53,210 | ₩52,895 | ₩52,908 | -0.50% | 13.7만 |
|---|
| 2026.06.15 | ₩52,895 | ₩53,176 | ₩52,895 | ₩53,136 | +0.46% | 21.1만 |
|---|
| 2026.06.12 | ₩52,023 | ₩52,217 | ₩51,728 | ₩52,211 | +0.36% | 18만 |
|---|
| 2026.06.11 | ₩51,419 | ₩51,942 | ₩51,258 | ₩51,875 | +0.89% | 27.7만 |
|---|
| 2026.06.10 | ₩51,688 | ₩52,123 | ₩51,386 | ₩51,386 | -0.58% | 16.7만 |
|---|
| 2026.06.09 | ₩52,465 | ₩52,734 | ₩51,091 | ₩52,097 | -0.70% | 20.9만 |
|---|
| 2026.06.08 | ₩52,372 | ₩52,532 | ₩52,150 | ₩52,211 | -0.31% | 26.5만 |
|---|
| 2026.06.05 | ₩53,069 | ₩53,109 | ₩51,922 | ₩52,050 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩53,096 | ₩53,404 | ₩53,069 | ₩53,397 | +0.57% | 15.5만 |
|---|
| 2026.06.03 | ₩53,753 | ₩53,805 | ₩53,458 | ₩53,511 | -0.45% | 22.6만 |
|---|
| 2026.06.02 | ₩53,632 | ₩53,867 | ₩53,632 | ₩53,867 | +0.44% | 17만 |
|---|
| 2026.06.01 | ₩53,619 | ₩53,807 | ₩53,538 | ₩53,760 | +0.26% | 27.5만 |
|---|
| 2026.05.29 | ₩53,538 | ₩53,765 | ₩53,538 | ₩53,672 | +0.25% | 26.4만 |
|---|
| 2026.05.28 | ₩53,243 | ₩53,511 | ₩53,243 | ₩53,505 | +0.49% | 18.9만 |
|---|
| 2026.05.27 | ₩53,498 | ₩53,579 | ₩53,377 | ₩53,538 | +0.08% | 14.8만 |
|---|
| 2026.05.26 | ₩53,391 | ₩53,552 | ₩53,337 | ₩53,478 | +0.16% | 21.4만 |
|---|
| 2026.05.22 | ₩53,056 | ₩53,324 | ₩53,029 | ₩53,109 | +0.10% | 19.1만 |
|---|
| 2026.05.21 | ₩52,667 | ₩52,895 | ₩52,626 | ₩52,888 | +0.42% | 16.6만 |
|---|
| 2026.05.20 | ₩52,828 | ₩53,096 | ₩52,747 | ₩53,069 | +0.46% | 16.8만 |
|---|
| 2026.05.19 | ₩52,720 | ₩52,948 | ₩52,553 | ₩52,707 | -0.03% | 13.6만 |
|---|
| 2026.05.18 | ₩52,921 | ₩53,176 | ₩52,667 | ₩53,002 | +0.15% | 40.5만 |
|---|
| 2026.05.15 | ₩53,190 | ₩53,304 | ₩52,921 | ₩53,002 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩53,458 | ₩53,646 | ₩53,310 | ₩53,646 | +0.35% | 14.6만 |
|---|
| 2026.05.13 | ₩53,411 | ₩53,471 | ₩53,163 | ₩53,458 | +0.09% | 12.6만 |
|---|
| 2026.05.12 | ₩53,243 | ₩53,371 | ₩52,888 | ₩53,310 | +0.13% | 16.2만 |
|---|
| 2026.05.11 | ₩53,123 | ₩53,391 | ₩53,123 | ₩53,377 | +0.48% | 16.9만 |
|---|
| 2026.05.08 | ₩53,015 | ₩53,237 | ₩53,015 | ₩53,216 | +0.38% | 12.7만 |
|---|
| 2026.05.07 | ₩53,015 | ₩53,109 | ₩52,720 | ₩52,814 | -0.38% | 12.8만 |
|---|
| 2026.05.06 | ₩52,868 | ₩53,190 | ₩52,868 | ₩53,176 | +0.58% | 16.7만 |
|---|
| 2026.05.05 | ₩52,492 | ₩52,667 | ₩52,439 | ₩52,626 | +0.26% | 12.5만 |
|---|
| 2026.05.04 | ₩52,372 | ₩52,425 | ₩51,983 | ₩52,170 | -0.38% | 20.6만 |
|---|
| 2026.05.01 | ₩52,345 | ₩52,559 | ₩52,345 | ₩52,358 | +0.03% | 40.6만 |
|---|
| 2026.04.30 | ₩52,144 | ₩52,211 | ₩51,902 | ₩52,184 | +0.08% | 21.3만 |
|---|
| 2026.04.29 | ₩52,063 | ₩52,184 | ₩51,956 | ₩52,174 | +0.21% | 34.6만 |
|---|
| 2026.04.28 | ₩52,157 | ₩52,275 | ₩51,976 | ₩52,117 | -0.08% | 10.9만 |
|---|
| 2026.04.27 | ₩52,278 | ₩52,398 | ₩52,170 | ₩52,358 | +0.15% | 15.8만 |
|---|
| 2026.04.24 | ₩52,130 | ₩52,304 | ₩51,983 | ₩52,304 | +0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩51,956 | ₩52,177 | ₩51,500 | ₩51,956 | 0.00% | 28.4만 |
|---|
| 2026.04.22 | ₩52,224 | ₩52,412 | ₩52,157 | ₩52,412 | +0.36% | 19.7만 |
|---|
| 2026.04.21 | ₩52,224 | ₩52,278 | ₩51,741 | ₩51,835 | -0.74% | 16.2만 |
|---|
| 2026.04.20 | ₩52,090 | ₩52,190 | ₩51,969 | ₩52,103 | +0.03% | 23.9만 |
|---|
| 2026.04.17 | ₩51,875 | ₩52,224 | ₩51,875 | ₩52,184 | +0.59% | 37.9만 |
|---|
| 2026.04.16 | ₩51,419 | ₩51,567 | ₩51,299 | ₩51,540 | +0.23% | 27.5만 |
|---|
| 2026.04.15 | ₩51,366 | ₩51,594 | ₩51,312 | ₩51,587 | +0.43% | 18만 |
|---|
| 2026.04.14 | ₩50,963 | ₩51,332 | ₩50,963 | ₩51,299 | +0.66% | 13만 |
|---|
| 2026.04.13 | ₩50,574 | ₩50,896 | ₩50,440 | ₩50,869 | +0.58% | 14.9만 |
|---|
| 2026.04.10 | ₩50,762 | ₩50,919 | ₩50,641 | ₩50,682 | -0.16% | 14.9만 |
|---|
| 2026.04.09 | ₩50,467 | ₩50,749 | ₩50,467 | ₩50,729 | +0.52% | 14.5만 |
|---|
| 2026.04.08 | ₩50,762 | ₩50,856 | ₩50,467 | ₩50,789 | +0.05% | 17.7만 |
|---|
| 2026.04.07 | ₩49,153 | ₩49,488 | ₩48,827 | ₩49,461 | +0.63% | 17.6만 |
|---|
| 2026.04.06 | ₩49,166 | ₩49,374 | ₩49,059 | ₩49,354 | +0.38% | 22.7만 |
|---|
| 2026.04.02 | ₩48,657 | ₩49,099 | ₩48,618 | ₩49,032 | +0.77% | 32.9만 |
|---|
| 2026.04.01 | ₩49,260 | ₩49,512 | ₩49,180 | ₩49,475 | +0.44% | 16.2만 |
|---|
| 2026.03.31 | ₩48,791 | ₩49,260 | ₩48,791 | ₩49,247 | +0.93% | 42.3만 |
|---|
| 2026.03.30 | ₩48,737 | ₩48,898 | ₩48,107 | ₩48,281 | -0.94% | 33.4만 |
|---|
| 2026.03.27 | ₩48,965 | ₩49,059 | ₩48,368 | ₩48,415 | -1.12% | 28.4만 |
|---|
| 2026.03.26 | ₩49,729 | ₩49,951 | ₩49,233 | ₩49,233 | -1.00% | 15.4만 |
|---|
| 2026.03.25 | ₩50,346 | ₩50,608 | ₩50,145 | ₩50,279 | -0.13% | 12.5만 |
|---|
| 2026.03.24 | ₩49,890 | ₩50,159 | ₩49,732 | ₩49,998 | +0.22% | 27.4만 |
|---|
| 2026.03.23 | ₩50,199 | ₩50,494 | ₩50,065 | ₩50,132 | -0.13% | 36.7만 |
|---|
| 2026.03.20 | ₩50,092 | ₩50,145 | ₩49,287 | ₩49,528 | -1.12% | 36.7만 |
|---|
| 2026.03.19 | ₩50,011 | ₩50,320 | ₩49,797 | ₩50,239 | +0.46% | 23.2만 |
|---|
| 2026.03.18 | ₩50,843 | ₩50,977 | ₩50,413 | ₩50,413 | -0.84% | 20.5만 |
|---|
| 2026.03.17 | ₩51,097 | ₩51,272 | ₩51,017 | ₩51,030 | -0.13% | 11.1만 |
|---|
| 2026.03.16 | ₩50,709 | ₩51,084 | ₩50,709 | ₩50,869 | +0.32% | 22.4만 |
|---|
| 2026.03.13 | ₩50,749 | ₩51,030 | ₩50,239 | ₩50,293 | -0.90% | 22.2만 |
|---|
| 2026.03.12 | ₩50,869 | ₩50,943 | ₩50,548 | ₩50,561 | -0.61% | 23.2만 |
|---|
| 2026.03.11 | ₩51,460 | ₩51,634 | ₩51,225 | ₩51,433 | -0.05% | 28.3만 |
|---|
| 2026.03.10 | ₩51,473 | ₩51,916 | ₩51,312 | ₩51,446 | -0.05% | 31.3만 |
|---|
| 2026.03.09 | ₩50,977 | ₩51,594 | ₩50,695 | ₩51,594 | +1.21% | 51만 |
|---|
| 2026.03.06 | ₩51,620 | ₩51,741 | ₩51,313 | ₩51,553 | -0.13% | 29.4만 |
|---|
| 2026.03.05 | ₩52,197 | ₩52,492 | ₩51,741 | ₩52,197 | 0.00% | 15.3만 |
|---|
| 2026.03.04 | ₩52,452 | ₩52,693 | ₩52,184 | ₩52,667 | +0.41% | 13.1만 |
|---|
| 2026.03.03 | ₩51,875 | ₩52,278 | ₩51,426 | ₩52,278 | +0.78% | 21.4만 |
|---|
| 2026.03.02 | ₩52,023 | ₩52,760 | ₩52,023 | ₩52,613 | +1.13% | 23.9만 |
|---|
| 2026.02.27 | ₩52,304 | ₩52,680 | ₩52,251 | ₩52,653 | +0.67% | 34.8만 |
|---|
| 2026.02.26 | ₩53,056 | ₩53,190 | ₩52,425 | ₩52,814 | -0.46% | 11.6만 |
|---|
| 2026.02.25 | ₩53,029 | ₩53,377 | ₩53,029 | ₩53,317 | +0.54% | 14.2만 |
|---|
| 2026.02.24 | ₩52,452 | ₩52,895 | ₩52,331 | ₩52,888 | +0.83% | 10.1만 |
|---|
| 2026.02.23 | ₩52,814 | ₩53,062 | ₩52,331 | ₩52,452 | -0.69% | 20.6만 |
|---|
| 2026.02.20 | ₩52,506 | ₩53,009 | ₩52,479 | ₩53,002 | +0.95% | 24.1만 |
|---|
| 2026.02.19 | ₩52,573 | ₩52,754 | ₩52,506 | ₩52,680 | +0.20% | 20.5만 |
|---|
| 2026.02.18 | ₩52,760 | ₩53,082 | ₩52,720 | ₩53,002 | +0.46% | 13.4만 |
|---|
| 2026.02.17 | ₩52,372 | ₩52,814 | ₩52,130 | ₩52,693 | +0.61% | 21.1만 |
|---|
| 2026.02.13 | ₩52,358 | ₩52,593 | ₩52,090 | ₩52,532 | +0.33% | 27.8만 |
|---|
| 2026.02.12 | ₩53,391 | ₩53,478 | ₩52,372 | ₩52,452 | -1.76% | 19만 |
|---|
| 2026.02.11 | ₩53,632 | ₩53,749 | ₩53,176 | ₩53,397 | -0.44% | 23.5만 |
|---|
| 2026.02.10 | ₩53,498 | ₩53,672 | ₩53,351 | ₩53,351 | -0.28% | 18.8만 |
|---|
| 2026.02.09 | ₩53,203 | ₩53,546 | ₩53,136 | ₩53,498 | +0.55% | 27.5만 |
|---|
| 2026.02.06 | ₩52,734 | ₩53,364 | ₩52,734 | ₩53,364 | +1.20% | 44만 |
|---|
| 2026.02.05 | ₩52,653 | ₩52,828 | ₩52,350 | ₩52,499 | -0.29% | 93.5만 |
|---|
| 2026.02.04 | ₩53,418 | ₩53,545 | ₩52,841 | ₩53,136 | -0.53% | 88.1만 |
|---|
| 2026.02.03 | ₩53,860 | ₩53,914 | ₩52,962 | ₩53,364 | -0.92% | 48.7만 |
|---|
| 2026.02.02 | ₩53,377 | ₩53,840 | ₩53,377 | ₩53,833 | +0.85% | 40.7만 |
|---|
| 2026.01.30 | ₩53,605 | ₩53,753 | ₩53,243 | ₩53,579 | -0.05% | 56.6만 |
|---|
| 2026.01.29 | ₩53,887 | ₩53,941 | ₩53,029 | ₩53,753 | -0.25% | 51.6만 |
|---|
| 2026.01.28 | ₩54,035 | ₩54,095 | ₩53,847 | ₩53,967 | -0.12% | 24.2만 |
|---|
| 2026.01.27 | ₩53,793 | ₩53,941 | ₩53,766 | ₩53,921 | +0.24% | 14.1만 |
|---|
| 2026.01.26 | ₩53,444 | ₩53,739 | ₩53,431 | ₩53,686 | +0.45% | 22.7만 |
|---|
| 2026.01.23 | ₩53,243 | ₩53,412 | ₩53,191 | ₩53,371 | +0.24% | 40.2만 |
|---|
| 2026.01.22 | ₩53,364 | ₩53,485 | ₩53,163 | ₩53,317 | -0.09% | 35만 |
|---|
| 2026.01.21 | ₩52,787 | ₩53,283 | ₩52,707 | ₩53,283 | +0.94% | 44.5만 |
|---|
| 2026.01.20 | ₩52,895 | ₩53,163 | ₩52,573 | ₩52,626 | -0.51% | 47.1만 |
|---|
| 2026.01.16 | ₩53,807 | ₩53,874 | ₩53,595 | ₩53,719 | -0.16% | 35.1만 |
|---|
| 2026.01.15 | ₩53,820 | ₩53,941 | ₩53,672 | ₩53,739 | -0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩53,672 | ₩53,713 | ₩53,377 | ₩53,699 | +0.05% | 39.3만 |
|---|
| 2026.01.13 | ₩54,008 | ₩54,139 | ₩53,726 | ₩53,927 | -0.15% | 26만 |
|---|
| 2026.01.12 | ₩53,646 | ₩54,008 | ₩53,646 | ₩54,008 | +0.68% | 34만 |
|---|
| 2026.01.09 | ₩53,619 | ₩53,927 | ₩53,605 | ₩53,907 | +0.54% | 35.5만 |
|---|
| 2026.01.08 | ₩53,444 | ₩53,579 | ₩53,377 | ₩53,565 | +0.23% | 48.3만 |
|---|
| 2026.01.07 | ₩53,894 | ₩54,029 | ₩53,739 | ₩53,766 | -0.24% | 26.1만 |
|---|
| 2026.01.06 | ₩53,739 | ₩53,900 | ₩53,713 | ₩53,887 | +0.27% | 32만 |
|---|
| 2026.01.05 | ₩53,525 | ₩53,739 | ₩53,525 | ₩53,713 | +0.35% | 80.9만 |
|---|
| 2026.01.02 | ₩53,552 | ₩53,565 | ₩53,069 | ₩53,337 | -0.40% | 68.8만 |
|---|
| 2025.12.31 | ₩53,552 | ₩53,619 | ₩53,196 | ₩53,203 | -0.65% | 57.1만 |
|---|
| 2025.12.30 | ₩56,368 | ₩56,428 | ₩56,296 | ₩56,368 | 0.00% | 59.6만 |
|---|
| 2025.12.29 | ₩56,408 | ₩56,449 | ₩56,229 | ₩56,328 | -0.14% | 50.7만 |
|---|
| 2025.12.26 | ₩56,542 | ₩56,619 | ₩56,449 | ₩56,556 | +0.02% | 36만 |
|---|
| 2025.12.24 | ₩56,475 | ₩56,542 | ₩56,382 | ₩56,542 | +0.12% | 21.7만 |
|---|
| 2025.12.23 | ₩57,991 | ₩58,246 | ₩57,977 | ₩58,246 | +0.44% | 25.5만 |
|---|
| 2025.12.22 | ₩57,897 | ₩58,031 | ₩57,837 | ₩58,004 | +0.19% | 16.3만 |
|---|
| 2025.12.19 | ₩57,226 | ₩57,669 | ₩57,226 | ₩57,656 | +0.75% | 36.7만 |
|---|
| 2025.12.18 | ₩57,173 | ₩57,434 | ₩56,972 | ₩57,092 | -0.14% | 20.7만 |
|---|
| 2025.12.17 | ₩57,749 | ₩57,749 | ₩56,945 | ₩56,945 | -1.39% | 29만 |
|---|
| 2025.12.16 | ₩57,562 | ₩57,749 | ₩57,253 | ₩57,562 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩58,125 | ₩58,138 | ₩57,615 | ₩57,736 | -0.67% | 20.5만 |
|---|
| 2025.12.12 | ₩58,380 | ₩58,420 | ₩57,602 | ₩57,810 | -0.98% | 37.3만 |
|---|
| 2025.12.11 | ₩58,179 | ₩58,474 | ₩57,870 | ₩58,474 | +0.51% | 18.4만 |
|---|
| 2025.12.10 | ₩58,313 | ₩58,601 | ₩58,179 | ₩58,594 | +0.48% | 14.9만 |
|---|
| 2025.12.09 | ₩58,313 | ₩58,467 | ₩58,273 | ₩58,286 | -0.05% | 11.2만 |
|---|
| 2025.12.08 | ₩58,541 | ₩58,554 | ₩58,172 | ₩58,433 | -0.18% | 19만 |
|---|
| 2025.12.05 | ₩58,433 | ₩58,608 | ₩58,360 | ₩58,487 | +0.09% | 22.5만 |
|---|
| 2025.12.04 | ₩58,393 | ₩58,393 | ₩58,112 | ₩58,366 | -0.05% | 24.1만 |
|---|
| 2025.12.03 | ₩58,407 | ₩58,702 | ₩58,273 | ₩58,702 | +0.51% | 20.8만 |
|---|
| 2025.12.02 | ₩58,474 | ₩58,568 | ₩58,227 | ₩58,447 | -0.05% | 22.1만 |
|---|
| 2025.12.01 | ₩58,125 | ₩58,474 | ₩58,125 | ₩58,299 | +0.30% | 23만 |
|---|
| 2025.11.28 | ₩58,299 | ₩58,568 | ₩58,286 | ₩58,568 | +0.46% | 19.4만 |
|---|
| 2025.11.26 | ₩58,058 | ₩58,259 | ₩57,949 | ₩58,179 | +0.21% | 19.1만 |
|---|
| 2025.11.25 | ₩57,709 | ₩58,058 | ₩57,334 | ₩58,058 | +0.60% | 44.6만 |
|---|
| 2025.11.24 | ₩57,320 | ₩57,723 | ₩57,220 | ₩57,669 | +0.61% | 39.1만 |
|---|
| 2025.11.21 | ₩56,435 | ₩56,985 | ₩56,234 | ₩56,972 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩57,951 | ₩58,192 | ₩56,207 | ₩56,288 | -2.87% | 43.2만 |
|---|
| 2025.11.19 | ₩57,294 | ₩57,635 | ₩57,106 | ₩57,468 | +0.30% | 48.1만 |
|---|
| 2025.11.18 | ₩57,213 | ₩57,542 | ₩56,797 | ₩57,173 | -0.07% | 39.5만 |
|---|
| 2025.11.17 | ₩57,830 | ₩58,246 | ₩57,280 | ₩57,562 | -0.46% | 30.4만 |
|---|
| 2025.11.14 | ₩57,414 | ₩58,045 | ₩57,226 | ₩58,031 | +1.07% | 27.7만 |
|---|
| 2025.11.13 | ₩58,769 | ₩58,769 | ₩57,897 | ₩58,031 | -1.26% | 22.1만 |
|---|
| 2025.11.12 | ₩59,278 | ₩59,305 | ₩59,024 | ₩59,238 | -0.07% | 19만 |
|---|
| 2025.11.11 | ₩58,970 | ₩59,131 | ₩58,856 | ₩59,131 | +0.27% | 15.8만 |
|---|
| 2025.11.10 | ₩58,782 | ₩59,057 | ₩58,621 | ₩59,024 | +0.41% | 19.6만 |
|---|
| 2025.11.07 | ₩58,004 | ₩58,209 | ₩57,521 | ₩58,209 | +0.35% | 23만 |
|---|
| 2025.11.06 | ₩58,688 | ₩58,800 | ₩58,085 | ₩58,232 | -0.78% | 27.9만 |
|---|
| 2025.11.05 | ₩58,849 | ₩59,104 | ₩58,809 | ₩59,077 | +0.39% | 22.1만 |
|---|
| 2025.11.04 | ₩58,916 | ₩59,131 | ₩58,769 | ₩58,863 | -0.09% | 26.7만 |
|---|
| 2025.11.03 | ₩59,573 | ₩59,677 | ₩59,205 | ₩59,506 | -0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩59,587 | ₩59,587 | ₩59,097 | ₩59,359 | -0.38% | 16.9만 |
|---|
| 2025.10.30 | ₩59,413 | ₩59,446 | ₩59,084 | ₩59,104 | -0.52% | 17.6만 |
|---|
| 2025.10.29 | ₩60,043 | ₩60,096 | ₩59,654 | ₩60,029 | -0.02% | 23만 |
|---|
| 2025.10.28 | ₩59,788 | ₩59,942 | ₩59,681 | ₩59,882 | +0.16% | 21.1만 |
|---|
| 2025.10.27 | ₩59,493 | ₩59,714 | ₩59,493 | ₩59,708 | +0.36% | 27.1만 |
|---|
| 2025.10.24 | ₩58,889 | ₩59,150 | ₩58,883 | ₩59,064 | +0.30% | 29.8만 |
|---|
| 2025.10.23 | ₩58,232 | ₩58,554 | ₩58,232 | ₩58,554 | +0.55% | 16.7만 |
|---|
| 2025.10.22 | ₩58,863 | ₩58,883 | ₩58,138 | ₩58,541 | -0.55% | 27.8만 |
|---|
| 2025.10.21 | ₩58,809 | ₩58,957 | ₩58,702 | ₩58,822 | +0.02% | 15.9만 |
|---|
| 2025.10.20 | ₩58,433 | ₩58,822 | ₩58,433 | ₩58,822 | +0.67% | 34.5만 |
|---|
| 2025.10.17 | ₩57,709 | ₩58,199 | ₩57,629 | ₩58,185 | +0.83% | 44.2만 |
|---|
| 2025.10.16 | ₩58,366 | ₩58,470 | ₩57,589 | ₩57,863 | -0.86% | 20.9만 |
|---|
| 2025.10.15 | ₩58,608 | ₩58,829 | ₩57,944 | ₩58,501 | -0.18% | 36.8만 |
|---|
| 2025.10.14 | ₩57,870 | ₩58,205 | ₩57,575 | ₩58,179 | +0.53% | 126.7만 |
|---|
| 2025.10.13 | ₩58,125 | ₩58,474 | ₩58,085 | ₩58,433 | +0.53% | 40.9만 |
|---|
| 2025.10.10 | ₩59,185 | ₩59,312 | ₩57,495 | ₩57,521 | -2.81% | 52.2만 |
|---|