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 | ₩51,759 | ₩51,913 | ₩51,712 | ₩51,913 | +0.30% | 9.2만 |
| 2026.10.08 | ₩51,665 | ₩51,806 | ₩51,417 | ₩51,698 | +0.06% | 19.4만 |
| 2026.10.07 | ₩51,913 | ₩52,087 | ₩51,819 | ₩51,993 | +0.16% | 21.5만 |
| 2026.10.06 | ₩52,034 | ₩52,194 | ₩52,034 | ₩52,181 | +0.28% | 17.1만 |
| 2026.10.05 | ₩51,537 | ₩51,826 | ₩51,537 | ₩51,826 | +0.56% | 11.4만 |
| 2026.10.02 | ₩51,524 | ₩51,671 | ₩51,403 | ₩51,551 | +0.05% | 21.4만 |
| 2026.10.01 | ₩51,215 | ₩51,242 | ₩50,827 | ₩51,229 | +0.03% | 20.7만 |
| 2026.09.30 | ₩51,350 | ₩51,551 | ₩51,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,209 |
| -0.27% |
| 9.2만 |
| 2026.09.29 | ₩51,363 | ₩51,363 | ₩51,142 | ₩51,283 | -0.16% | 17.7만 |
|---|
| 2026.09.28 | ₩51,430 | ₩51,509 | ₩51,195 | ₩51,309 | -0.23% | 10.9만 |
|---|
| 2026.09.25 | ₩51,551 | ₩51,692 | ₩51,336 | ₩51,645 | +0.18% | 16.4만 |
|---|
| 2026.09.24 | ₩51,162 | ₩51,423 | ₩51,128 | ₩51,390 | +0.45% | 18.4만 |
|---|
| 2026.09.23 | ₩51,859 | ₩51,886 | ₩51,497 | ₩51,578 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩51,913 | ₩52,020 | ₩51,866 | ₩51,940 | +0.05% | 17.6만 |
|---|
| 2026.09.21 | ₩51,738 | ₩51,913 | ₩51,738 | ₩51,899 | +0.31% | 14.1만 |
|---|
| 2026.09.18 | ₩51,363 | ₩51,457 | ₩51,195 | ₩51,443 | +0.16% | 15.1만 |
|---|
| 2026.09.17 | ₩51,350 | ₩51,417 | ₩51,175 | ₩51,376 | +0.05% | 6.7만 |
|---|
| 2026.09.16 | ₩51,175 | ₩51,309 | ₩50,639 | ₩50,934 | -0.47% | 32.5만 |
|---|
| 2026.09.15 | ₩51,283 | ₩51,283 | ₩51,034 | ₩51,088 | -0.38% | 16.6만 |
|---|
| 2026.09.14 | ₩51,122 | ₩51,403 | ₩51,115 | ₩51,303 | +0.35% | 11.3만 |
|---|
| 2026.09.11 | ₩51,618 | ₩51,618 | ₩51,470 | ₩51,524 | -0.18% | 15.5만 |
|---|
| 2026.09.10 | ₩51,041 | ₩51,162 | ₩50,974 | ₩51,068 | +0.05% | 14.2만 |
|---|
| 2026.09.09 | ₩51,658 | ₩51,658 | ₩51,443 | ₩51,524 | -0.26% | 17.4만 |
|---|
| 2026.09.08 | ₩51,953 | ₩51,969 | ₩51,725 | ₩51,745 | -0.40% | 16.6만 |
|---|
| 2026.09.04 | ₩52,194 | ₩52,194 | ₩51,966 | ₩52,027 | -0.32% | 7.9만 |
|---|
| 2026.09.03 | ₩51,979 | ₩52,235 | ₩51,979 | ₩52,235 | +0.49% | 12만 |
|---|
| 2026.09.02 | ₩51,913 | ₩51,993 | ₩51,779 | ₩51,993 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩51,752 | ₩51,933 | ₩51,598 | ₩51,738 | -0.03% | 10.9만 |
|---|
| 2026.08.31 | ₩52,221 | ₩52,221 | ₩51,953 | ₩52,101 | -0.23% | 17.8만 |
|---|
| 2026.08.28 | ₩52,315 | ₩52,503 | ₩52,194 | ₩52,235 | -0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩52,181 | ₩52,329 | ₩52,148 | ₩52,322 | +0.27% | 7만 |
|---|
| 2026.08.26 | ₩52,101 | ₩52,248 | ₩52,047 | ₩52,148 | +0.09% | 3.8만 |
|---|
| 2026.08.25 | ₩52,248 | ₩52,248 | ₩51,980 | ₩52,154 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩52,034 | ₩52,060 | ₩51,886 | ₩51,960 | -0.14% | 8.6만 |
|---|
| 2026.08.21 | ₩52,141 | ₩52,141 | ₩51,993 | ₩52,127 | -0.03% | 6.9만 |
|---|
| 2026.08.20 | ₩52,020 | ₩52,215 | ₩51,812 | ₩51,812 | -0.40% | 8.7만 |
|---|
| 2026.08.19 | ₩52,516 | ₩52,641 | ₩52,456 | ₩52,543 | +0.05% | 7.1만 |
|---|
| 2026.08.18 | ₩52,463 | ₩52,503 | ₩52,322 | ₩52,322 | -0.27% | 8.9만 |
|---|
| 2026.08.17 | ₩52,986 | ₩52,986 | ₩52,684 | ₩52,731 | -0.48% | 11만 |
|---|
| 2026.08.14 | ₩53,039 | ₩53,088 | ₩52,880 | ₩52,945 | -0.18% | 6.9만 |
|---|
| 2026.08.13 | ₩52,959 | ₩53,012 | ₩52,758 | ₩53,006 | +0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩52,959 | ₩53,039 | ₩52,850 | ₩52,932 | -0.05% | 9만 |
|---|
| 2026.08.11 | ₩53,026 | ₩53,026 | ₩52,677 | ₩52,717 | -0.58% | 11.5만 |
|---|
| 2026.08.10 | ₩52,905 | ₩53,026 | ₩52,838 | ₩52,932 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩52,664 | ₩52,919 | ₩52,664 | ₩52,912 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩52,744 | ₩52,744 | ₩52,503 | ₩52,557 | -0.36% | 6.9만 |
|---|
| 2026.08.05 | ₩53,026 | ₩53,120 | ₩52,764 | ₩52,785 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩52,409 | ₩52,768 | ₩52,396 | ₩52,758 | +0.67% | 21.7만 |
|---|
| 2026.08.03 | ₩51,940 | ₩52,302 | ₩51,940 | ₩52,275 | +0.65% | 15.6만 |
|---|
| 2026.07.31 | ₩51,551 | ₩51,920 | ₩51,135 | ₩51,759 | +0.40% | 13.8만 |
|---|
| 2026.07.30 | ₩51,108 | ₩51,383 | ₩50,934 | ₩51,370 | +0.51% | 17.6만 |
|---|
| 2026.07.29 | ₩51,336 | ₩51,578 | ₩50,672 | ₩50,692 | -1.25% | 14.3만 |
|---|
| 2026.07.28 | ₩51,309 | ₩51,557 | ₩51,162 | ₩51,450 | +0.27% | 7.6만 |
|---|
| 2026.07.27 | ₩51,510 | ₩51,564 | ₩51,115 | ₩51,323 | -0.36% | 10.3만 |
|---|
| 2026.07.24 | ₩51,028 | ₩51,269 | ₩50,961 | ₩51,115 | +0.17% | 45.7만 |
|---|
| 2026.07.23 | ₩51,189 | ₩51,350 | ₩50,853 | ₩51,014 | -0.34% | 23.4만 |
|---|
| 2026.07.22 | ₩51,712 | ₩52,020 | ₩51,712 | ₩51,873 | +0.31% | 13.3만 |
|---|
| 2026.07.21 | ₩51,926 | ₩51,928 | ₩51,726 | ₩51,899 | -0.05% | 11.4만 |
|---|
| 2026.07.20 | ₩51,953 | ₩52,047 | ₩51,531 | ₩51,551 | -0.77% | 12.9만 |
|---|
| 2026.07.17 | ₩51,524 | ₩51,899 | ₩51,430 | ₩51,604 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩52,369 | ₩52,369 | ₩51,941 | ₩52,141 | -0.44% | 19.3만 |
|---|
| 2026.07.15 | ₩52,570 | ₩52,704 | ₩52,315 | ₩52,597 | +0.05% | 24.1만 |
|---|
| 2026.07.14 | ₩52,275 | ₩52,449 | ₩52,201 | ₩52,449 | +0.33% | 38.7만 |
|---|
| 2026.07.13 | ₩52,409 | ₩52,503 | ₩52,114 | ₩52,181 | -0.44% | 20만 |
|---|
| 2026.07.10 | ₩52,382 | ₩52,598 | ₩52,154 | ₩52,583 | +0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩52,141 | ₩52,382 | ₩51,953 | ₩52,342 | +0.39% | 36.2만 |
|---|
| 2026.07.08 | ₩52,034 | ₩52,194 | ₩51,759 | ₩52,181 | +0.28% | 14.9만 |
|---|
| 2026.07.07 | ₩52,503 | ₩52,503 | ₩52,127 | ₩52,308 | -0.37% | 9.9만 |
|---|
| 2026.07.06 | ₩52,275 | ₩52,516 | ₩52,270 | ₩52,516 | +0.46% | 13.8만 |
|---|
| 2026.07.02 | ₩52,382 | ₩52,536 | ₩51,779 | ₩52,101 | -0.54% | 13.9만 |
|---|
| 2026.07.01 | ₩51,913 | ₩52,168 | ₩51,846 | ₩52,114 | +0.39% | 13.7만 |
|---|
| 2026.06.30 | ₩52,181 | ₩52,429 | ₩52,181 | ₩52,409 | +0.44% | 13.2만 |
|---|
| 2026.06.29 | ₩51,940 | ₩52,201 | ₩51,645 | ₩52,188 | +0.48% | 21만 |
|---|
| 2026.06.26 | ₩51,497 | ₩51,658 | ₩51,309 | ₩51,537 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩52,127 | ₩52,127 | ₩51,417 | ₩51,792 | -0.64% | 14.8만 |
|---|
| 2026.06.24 | ₩52,141 | ₩52,349 | ₩51,832 | ₩52,007 | -0.26% | 35.6만 |
|---|
| 2026.06.23 | ₩51,966 | ₩52,342 | ₩51,913 | ₩52,007 | +0.08% | 14.1만 |
|---|
| 2026.06.22 | ₩52,865 | ₩53,053 | ₩52,624 | ₩52,717 | -0.28% | 16.3만 |
|---|
| 2026.06.18 | ₩52,798 | ₩52,905 | ₩52,583 | ₩52,838 | +0.08% | 11만 |
|---|
| 2026.06.17 | ₩52,798 | ₩52,905 | ₩52,127 | ₩52,235 | -1.07% | 14.9만 |
|---|
| 2026.06.16 | ₩53,173 | ₩53,207 | ₩52,892 | ₩52,905 | -0.50% | 13.7만 |
|---|
| 2026.06.15 | ₩52,892 | ₩53,173 | ₩52,892 | ₩53,133 | +0.46% | 21.1만 |
|---|
| 2026.06.12 | ₩52,020 | ₩52,215 | ₩51,725 | ₩52,208 | +0.36% | 18만 |
|---|
| 2026.06.11 | ₩51,417 | ₩51,940 | ₩51,256 | ₩51,873 | +0.89% | 27.7만 |
|---|
| 2026.06.10 | ₩51,685 | ₩52,121 | ₩51,383 | ₩51,383 | -0.58% | 16.7만 |
|---|
| 2026.06.09 | ₩52,463 | ₩52,731 | ₩51,088 | ₩52,094 | -0.70% | 20.9만 |
|---|
| 2026.06.08 | ₩52,369 | ₩52,530 | ₩52,148 | ₩52,208 | -0.31% | 26.5만 |
|---|
| 2026.06.05 | ₩53,066 | ₩53,106 | ₩51,920 | ₩52,047 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩53,093 | ₩53,401 | ₩53,066 | ₩53,395 | +0.57% | 15.5만 |
|---|
| 2026.06.03 | ₩53,750 | ₩53,802 | ₩53,455 | ₩53,509 | -0.45% | 22.6만 |
|---|
| 2026.06.02 | ₩53,629 | ₩53,864 | ₩53,629 | ₩53,864 | +0.44% | 17만 |
|---|
| 2026.06.01 | ₩53,616 | ₩53,804 | ₩53,536 | ₩53,757 | +0.26% | 27.5만 |
|---|
| 2026.05.29 | ₩53,536 | ₩53,762 | ₩53,536 | ₩53,670 | +0.25% | 26.4만 |
|---|
| 2026.05.28 | ₩53,240 | ₩53,509 | ₩53,240 | ₩53,502 | +0.49% | 18.9만 |
|---|
| 2026.05.27 | ₩53,495 | ₩53,576 | ₩53,375 | ₩53,536 | +0.08% | 14.8만 |
|---|
| 2026.05.26 | ₩53,388 | ₩53,549 | ₩53,334 | ₩53,475 | +0.16% | 21.4만 |
|---|
| 2026.05.22 | ₩53,053 | ₩53,321 | ₩53,026 | ₩53,106 | +0.10% | 19.1만 |
|---|
| 2026.05.21 | ₩52,664 | ₩52,892 | ₩52,624 | ₩52,885 | +0.42% | 16.6만 |
|---|
| 2026.05.20 | ₩52,825 | ₩53,093 | ₩52,744 | ₩53,066 | +0.46% | 16.8만 |
|---|
| 2026.05.19 | ₩52,717 | ₩52,945 | ₩52,550 | ₩52,704 | -0.03% | 13.6만 |
|---|
| 2026.05.18 | ₩52,919 | ₩53,173 | ₩52,664 | ₩52,999 | +0.15% | 40.5만 |
|---|
| 2026.05.15 | ₩53,187 | ₩53,301 | ₩52,919 | ₩52,999 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩53,455 | ₩53,643 | ₩53,308 | ₩53,643 | +0.35% | 14.6만 |
|---|
| 2026.05.13 | ₩53,408 | ₩53,468 | ₩53,160 | ₩53,455 | +0.09% | 12.6만 |
|---|
| 2026.05.12 | ₩53,240 | ₩53,368 | ₩52,885 | ₩53,308 | +0.13% | 16.2만 |
|---|
| 2026.05.11 | ₩53,120 | ₩53,388 | ₩53,120 | ₩53,375 | +0.48% | 16.9만 |
|---|
| 2026.05.08 | ₩53,012 | ₩53,234 | ₩53,012 | ₩53,214 | +0.38% | 12.7만 |
|---|
| 2026.05.07 | ₩53,012 | ₩53,106 | ₩52,717 | ₩52,811 | -0.38% | 12.8만 |
|---|
| 2026.05.06 | ₩52,865 | ₩53,187 | ₩52,865 | ₩53,173 | +0.58% | 16.7만 |
|---|
| 2026.05.05 | ₩52,489 | ₩52,664 | ₩52,436 | ₩52,624 | +0.26% | 12.5만 |
|---|
| 2026.05.04 | ₩52,369 | ₩52,422 | ₩51,980 | ₩52,168 | -0.38% | 20.6만 |
|---|
| 2026.05.01 | ₩52,342 | ₩52,557 | ₩52,342 | ₩52,355 | +0.03% | 40.6만 |
|---|
| 2026.04.30 | ₩52,141 | ₩52,208 | ₩51,899 | ₩52,181 | +0.08% | 21.3만 |
|---|
| 2026.04.29 | ₩52,060 | ₩52,181 | ₩51,953 | ₩52,172 | +0.21% | 34.6만 |
|---|
| 2026.04.28 | ₩52,154 | ₩52,272 | ₩51,973 | ₩52,114 | -0.08% | 10.9만 |
|---|
| 2026.04.27 | ₩52,275 | ₩52,396 | ₩52,168 | ₩52,355 | +0.15% | 15.8만 |
|---|
| 2026.04.24 | ₩52,127 | ₩52,302 | ₩51,980 | ₩52,302 | +0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩51,953 | ₩52,174 | ₩51,497 | ₩51,953 | 0.00% | 28.4만 |
|---|
| 2026.04.22 | ₩52,221 | ₩52,409 | ₩52,154 | ₩52,409 | +0.36% | 19.7만 |
|---|
| 2026.04.21 | ₩52,221 | ₩52,275 | ₩51,738 | ₩51,832 | -0.74% | 16.2만 |
|---|
| 2026.04.20 | ₩52,087 | ₩52,188 | ₩51,966 | ₩52,101 | +0.03% | 23.9만 |
|---|
| 2026.04.17 | ₩51,873 | ₩52,221 | ₩51,873 | ₩52,181 | +0.59% | 37.9만 |
|---|
| 2026.04.16 | ₩51,417 | ₩51,564 | ₩51,296 | ₩51,537 | +0.23% | 27.5만 |
|---|
| 2026.04.15 | ₩51,363 | ₩51,591 | ₩51,309 | ₩51,584 | +0.43% | 18만 |
|---|
| 2026.04.14 | ₩50,961 | ₩51,329 | ₩50,961 | ₩51,296 | +0.66% | 13만 |
|---|
| 2026.04.13 | ₩50,572 | ₩50,894 | ₩50,438 | ₩50,867 | +0.58% | 14.9만 |
|---|
| 2026.04.10 | ₩50,759 | ₩50,916 | ₩50,639 | ₩50,679 | -0.16% | 14.9만 |
|---|
| 2026.04.09 | ₩50,464 | ₩50,746 | ₩50,464 | ₩50,726 | +0.52% | 14.5만 |
|---|
| 2026.04.08 | ₩50,759 | ₩50,853 | ₩50,464 | ₩50,786 | +0.05% | 17.7만 |
|---|
| 2026.04.07 | ₩49,150 | ₩49,485 | ₩48,824 | ₩49,459 | +0.63% | 17.6만 |
|---|
| 2026.04.06 | ₩49,164 | ₩49,371 | ₩49,056 | ₩49,351 | +0.38% | 22.7만 |
|---|
| 2026.04.02 | ₩48,654 | ₩49,097 | ₩48,615 | ₩49,030 | +0.77% | 32.9만 |
|---|
| 2026.04.01 | ₩49,258 | ₩49,510 | ₩49,177 | ₩49,472 | +0.44% | 16.2만 |
|---|
| 2026.03.31 | ₩48,788 | ₩49,258 | ₩48,788 | ₩49,244 | +0.93% | 42.3만 |
|---|
| 2026.03.30 | ₩48,734 | ₩48,895 | ₩48,104 | ₩48,279 | -0.94% | 33.4만 |
|---|
| 2026.03.27 | ₩48,962 | ₩49,056 | ₩48,366 | ₩48,413 | -1.12% | 28.4만 |
|---|
| 2026.03.26 | ₩49,727 | ₩49,948 | ₩49,231 | ₩49,231 | -1.00% | 15.4만 |
|---|
| 2026.03.25 | ₩50,344 | ₩50,605 | ₩50,143 | ₩50,277 | -0.13% | 12.5만 |
|---|
| 2026.03.24 | ₩49,888 | ₩50,156 | ₩49,730 | ₩49,995 | +0.22% | 27.4만 |
|---|
| 2026.03.23 | ₩50,196 | ₩50,491 | ₩50,062 | ₩50,129 | -0.13% | 36.7만 |
|---|
| 2026.03.20 | ₩50,089 | ₩50,143 | ₩49,284 | ₩49,526 | -1.12% | 36.7만 |
|---|
| 2026.03.19 | ₩50,009 | ₩50,317 | ₩49,794 | ₩50,236 | +0.46% | 23.2만 |
|---|
| 2026.03.18 | ₩50,840 | ₩50,974 | ₩50,411 | ₩50,411 | -0.84% | 20.5만 |
|---|
| 2026.03.17 | ₩51,095 | ₩51,269 | ₩51,014 | ₩51,028 | -0.13% | 11.1만 |
|---|
| 2026.03.16 | ₩50,706 | ₩51,081 | ₩50,706 | ₩50,867 | +0.32% | 22.4만 |
|---|
| 2026.03.13 | ₩50,746 | ₩51,028 | ₩50,236 | ₩50,290 | -0.90% | 22.2만 |
|---|
| 2026.03.12 | ₩50,867 | ₩50,941 | ₩50,545 | ₩50,558 | -0.61% | 23.2만 |
|---|
| 2026.03.11 | ₩51,457 | ₩51,631 | ₩51,222 | ₩51,430 | -0.05% | 28.3만 |
|---|
| 2026.03.10 | ₩51,470 | ₩51,913 | ₩51,309 | ₩51,443 | -0.05% | 31.3만 |
|---|
| 2026.03.09 | ₩50,974 | ₩51,591 | ₩50,692 | ₩51,591 | +1.21% | 51만 |
|---|
| 2026.03.06 | ₩51,618 | ₩51,738 | ₩51,311 | ₩51,551 | -0.13% | 29.4만 |
|---|
| 2026.03.05 | ₩52,194 | ₩52,489 | ₩51,738 | ₩52,194 | 0.00% | 15.3만 |
|---|
| 2026.03.04 | ₩52,449 | ₩52,691 | ₩52,181 | ₩52,664 | +0.41% | 13.1만 |
|---|
| 2026.03.03 | ₩51,873 | ₩52,275 | ₩51,423 | ₩52,275 | +0.78% | 21.4만 |
|---|
| 2026.03.02 | ₩52,020 | ₩52,758 | ₩52,020 | ₩52,610 | +1.13% | 23.9만 |
|---|
| 2026.02.27 | ₩52,302 | ₩52,677 | ₩52,248 | ₩52,650 | +0.67% | 34.8만 |
|---|
| 2026.02.26 | ₩53,053 | ₩53,187 | ₩52,422 | ₩52,811 | -0.46% | 11.6만 |
|---|
| 2026.02.25 | ₩53,026 | ₩53,375 | ₩53,026 | ₩53,314 | +0.54% | 14.2만 |
|---|
| 2026.02.24 | ₩52,449 | ₩52,892 | ₩52,329 | ₩52,885 | +0.83% | 10.1만 |
|---|
| 2026.02.23 | ₩52,811 | ₩53,059 | ₩52,329 | ₩52,449 | -0.69% | 20.6만 |
|---|
| 2026.02.20 | ₩52,503 | ₩53,006 | ₩52,476 | ₩52,999 | +0.95% | 24.1만 |
|---|
| 2026.02.19 | ₩52,570 | ₩52,751 | ₩52,503 | ₩52,677 | +0.20% | 20.5만 |
|---|
| 2026.02.18 | ₩52,758 | ₩53,080 | ₩52,717 | ₩52,999 | +0.46% | 13.4만 |
|---|
| 2026.02.17 | ₩52,369 | ₩52,811 | ₩52,127 | ₩52,691 | +0.61% | 21.1만 |
|---|
| 2026.02.13 | ₩52,355 | ₩52,590 | ₩52,087 | ₩52,530 | +0.33% | 27.8만 |
|---|
| 2026.02.12 | ₩53,388 | ₩53,475 | ₩52,369 | ₩52,449 | -1.76% | 19만 |
|---|
| 2026.02.11 | ₩53,629 | ₩53,746 | ₩53,173 | ₩53,395 | -0.44% | 23.5만 |
|---|
| 2026.02.10 | ₩53,495 | ₩53,670 | ₩53,348 | ₩53,348 | -0.28% | 18.8만 |
|---|
| 2026.02.09 | ₩53,200 | ₩53,544 | ₩53,133 | ₩53,495 | +0.55% | 27.5만 |
|---|
| 2026.02.06 | ₩52,731 | ₩53,361 | ₩52,731 | ₩53,361 | +1.20% | 44만 |
|---|
| 2026.02.05 | ₩52,650 | ₩52,825 | ₩52,347 | ₩52,496 | -0.29% | 93.5만 |
|---|
| 2026.02.04 | ₩53,415 | ₩53,542 | ₩52,838 | ₩53,133 | -0.53% | 88.1만 |
|---|
| 2026.02.03 | ₩53,857 | ₩53,911 | ₩52,959 | ₩53,361 | -0.92% | 48.7만 |
|---|
| 2026.02.02 | ₩53,375 | ₩53,837 | ₩53,375 | ₩53,831 | +0.85% | 40.7만 |
|---|
| 2026.01.30 | ₩53,603 | ₩53,750 | ₩53,240 | ₩53,576 | -0.05% | 56.6만 |
|---|
| 2026.01.29 | ₩53,884 | ₩53,938 | ₩53,026 | ₩53,750 | -0.25% | 51.6만 |
|---|
| 2026.01.28 | ₩54,032 | ₩54,092 | ₩53,844 | ₩53,965 | -0.12% | 24.2만 |
|---|
| 2026.01.27 | ₩53,790 | ₩53,938 | ₩53,763 | ₩53,918 | +0.24% | 14.1만 |
|---|
| 2026.01.26 | ₩53,442 | ₩53,737 | ₩53,428 | ₩53,683 | +0.45% | 22.7만 |
|---|
| 2026.01.23 | ₩53,240 | ₩53,409 | ₩53,188 | ₩53,368 | +0.24% | 40.2만 |
|---|
| 2026.01.22 | ₩53,361 | ₩53,482 | ₩53,160 | ₩53,314 | -0.09% | 35만 |
|---|
| 2026.01.21 | ₩52,785 | ₩53,281 | ₩52,704 | ₩53,281 | +0.94% | 44.5만 |
|---|
| 2026.01.20 | ₩52,892 | ₩53,160 | ₩52,570 | ₩52,624 | -0.51% | 47.1만 |
|---|
| 2026.01.16 | ₩53,804 | ₩53,871 | ₩53,592 | ₩53,717 | -0.16% | 35.1만 |
|---|
| 2026.01.15 | ₩53,817 | ₩53,938 | ₩53,670 | ₩53,737 | -0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩53,670 | ₩53,710 | ₩53,375 | ₩53,696 | +0.05% | 39.3만 |
|---|
| 2026.01.13 | ₩54,005 | ₩54,136 | ₩53,723 | ₩53,924 | -0.15% | 26만 |
|---|
| 2026.01.12 | ₩53,643 | ₩54,005 | ₩53,643 | ₩54,005 | +0.68% | 34만 |
|---|
| 2026.01.09 | ₩53,616 | ₩53,924 | ₩53,603 | ₩53,904 | +0.54% | 35.5만 |
|---|
| 2026.01.08 | ₩53,442 | ₩53,576 | ₩53,375 | ₩53,562 | +0.23% | 48.3만 |
|---|
| 2026.01.07 | ₩53,891 | ₩54,026 | ₩53,737 | ₩53,763 | -0.24% | 26.1만 |
|---|
| 2026.01.06 | ₩53,737 | ₩53,898 | ₩53,710 | ₩53,884 | +0.27% | 32만 |
|---|
| 2026.01.05 | ₩53,522 | ₩53,737 | ₩53,522 | ₩53,710 | +0.35% | 80.9만 |
|---|
| 2026.01.02 | ₩53,549 | ₩53,562 | ₩53,066 | ₩53,334 | -0.40% | 68.8만 |
|---|
| 2025.12.31 | ₩53,549 | ₩53,616 | ₩53,194 | ₩53,200 | -0.65% | 57.1만 |
|---|
| 2025.12.30 | ₩56,365 | ₩56,426 | ₩56,293 | ₩56,365 | 0.00% | 59.6만 |
|---|
| 2025.12.29 | ₩56,405 | ₩56,446 | ₩56,226 | ₩56,325 | -0.14% | 50.7만 |
|---|
| 2025.12.26 | ₩56,540 | ₩56,616 | ₩56,446 | ₩56,553 | +0.02% | 36만 |
|---|
| 2025.12.24 | ₩56,472 | ₩56,540 | ₩56,379 | ₩56,540 | +0.12% | 21.7만 |
|---|
| 2025.12.23 | ₩57,988 | ₩58,243 | ₩57,974 | ₩58,243 | +0.44% | 25.5만 |
|---|
| 2025.12.22 | ₩57,894 | ₩58,028 | ₩57,834 | ₩58,001 | +0.19% | 16.3만 |
|---|
| 2025.12.19 | ₩57,223 | ₩57,666 | ₩57,223 | ₩57,653 | +0.75% | 36.7만 |
|---|
| 2025.12.18 | ₩57,170 | ₩57,431 | ₩56,969 | ₩57,089 | -0.14% | 20.7만 |
|---|
| 2025.12.17 | ₩57,746 | ₩57,746 | ₩56,942 | ₩56,942 | -1.39% | 29만 |
|---|
| 2025.12.16 | ₩57,559 | ₩57,746 | ₩57,250 | ₩57,559 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩58,122 | ₩58,135 | ₩57,612 | ₩57,733 | -0.67% | 20.5만 |
|---|
| 2025.12.12 | ₩58,377 | ₩58,417 | ₩57,599 | ₩57,807 | -0.98% | 37.3만 |
|---|
| 2025.12.11 | ₩58,176 | ₩58,471 | ₩57,867 | ₩58,471 | +0.51% | 18.4만 |
|---|
| 2025.12.10 | ₩58,310 | ₩58,598 | ₩58,176 | ₩58,591 | +0.48% | 14.9만 |
|---|
| 2025.12.09 | ₩58,310 | ₩58,464 | ₩58,269 | ₩58,283 | -0.05% | 11.2만 |
|---|
| 2025.12.08 | ₩58,538 | ₩58,551 | ₩58,169 | ₩58,430 | -0.18% | 19만 |
|---|
| 2025.12.05 | ₩58,430 | ₩58,605 | ₩58,357 | ₩58,484 | +0.09% | 22.5만 |
|---|
| 2025.12.04 | ₩58,390 | ₩58,390 | ₩58,109 | ₩58,363 | -0.05% | 24.1만 |
|---|
| 2025.12.03 | ₩58,404 | ₩58,699 | ₩58,269 | ₩58,699 | +0.51% | 20.8만 |
|---|
| 2025.12.02 | ₩58,471 | ₩58,565 | ₩58,224 | ₩58,444 | -0.05% | 22.1만 |
|---|
| 2025.12.01 | ₩58,122 | ₩58,471 | ₩58,122 | ₩58,296 | +0.30% | 23만 |
|---|
| 2025.11.28 | ₩58,296 | ₩58,565 | ₩58,283 | ₩58,565 | +0.46% | 19.4만 |
|---|
| 2025.11.26 | ₩58,055 | ₩58,256 | ₩57,946 | ₩58,176 | +0.21% | 19.1만 |
|---|
| 2025.11.25 | ₩57,706 | ₩58,055 | ₩57,331 | ₩58,055 | +0.60% | 44.6만 |
|---|
| 2025.11.24 | ₩57,317 | ₩57,720 | ₩57,217 | ₩57,666 | +0.61% | 39.1만 |
|---|
| 2025.11.21 | ₩56,432 | ₩56,982 | ₩56,231 | ₩56,969 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩57,948 | ₩58,189 | ₩56,204 | ₩56,285 | -2.87% | 43.2만 |
|---|
| 2025.11.19 | ₩57,291 | ₩57,632 | ₩57,103 | ₩57,465 | +0.30% | 48.1만 |
|---|
| 2025.11.18 | ₩57,210 | ₩57,539 | ₩56,794 | ₩57,170 | -0.07% | 39.5만 |
|---|
| 2025.11.17 | ₩57,827 | ₩58,243 | ₩57,277 | ₩57,559 | -0.46% | 30.4만 |
|---|
| 2025.11.14 | ₩57,411 | ₩58,042 | ₩57,223 | ₩58,028 | +1.07% | 27.7만 |
|---|
| 2025.11.13 | ₩58,766 | ₩58,766 | ₩57,894 | ₩58,028 | -1.26% | 22.1만 |
|---|
| 2025.11.12 | ₩59,275 | ₩59,302 | ₩59,020 | ₩59,235 | -0.07% | 19만 |
|---|
| 2025.11.11 | ₩58,967 | ₩59,128 | ₩58,853 | ₩59,128 | +0.27% | 15.8만 |
|---|
| 2025.11.10 | ₩58,779 | ₩59,054 | ₩58,618 | ₩59,020 | +0.41% | 19.6만 |
|---|
| 2025.11.07 | ₩58,001 | ₩58,206 | ₩57,518 | ₩58,206 | +0.35% | 23만 |
|---|
| 2025.11.06 | ₩58,685 | ₩58,797 | ₩58,082 | ₩58,229 | -0.78% | 27.9만 |
|---|
| 2025.11.05 | ₩58,846 | ₩59,101 | ₩58,806 | ₩59,074 | +0.39% | 22.1만 |
|---|
| 2025.11.04 | ₩58,913 | ₩59,128 | ₩58,766 | ₩58,860 | -0.09% | 26.7만 |
|---|
| 2025.11.03 | ₩59,570 | ₩59,674 | ₩59,202 | ₩59,503 | -0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩59,584 | ₩59,584 | ₩59,094 | ₩59,356 | -0.38% | 16.9만 |
|---|
| 2025.10.30 | ₩59,409 | ₩59,443 | ₩59,081 | ₩59,101 | -0.52% | 17.6만 |
|---|
| 2025.10.29 | ₩60,040 | ₩60,093 | ₩59,651 | ₩60,026 | -0.02% | 23만 |
|---|
| 2025.10.28 | ₩59,785 | ₩59,939 | ₩59,678 | ₩59,879 | +0.16% | 21.1만 |
|---|
| 2025.10.27 | ₩59,490 | ₩59,711 | ₩59,490 | ₩59,704 | +0.36% | 27.1만 |
|---|
| 2025.10.24 | ₩58,886 | ₩59,147 | ₩58,880 | ₩59,061 | +0.30% | 29.8만 |
|---|
| 2025.10.23 | ₩58,229 | ₩58,551 | ₩58,229 | ₩58,551 | +0.55% | 16.7만 |
|---|
| 2025.10.22 | ₩58,860 | ₩58,880 | ₩58,135 | ₩58,538 | -0.55% | 27.8만 |
|---|
| 2025.10.21 | ₩58,806 | ₩58,953 | ₩58,699 | ₩58,819 | +0.02% | 15.9만 |
|---|
| 2025.10.20 | ₩58,430 | ₩58,819 | ₩58,430 | ₩58,819 | +0.67% | 34.5만 |
|---|
| 2025.10.17 | ₩57,706 | ₩58,196 | ₩57,626 | ₩58,182 | +0.83% | 44.2만 |
|---|
| 2025.10.16 | ₩58,363 | ₩58,467 | ₩57,586 | ₩57,860 | -0.86% | 20.9만 |
|---|
| 2025.10.15 | ₩58,605 | ₩58,826 | ₩57,941 | ₩58,497 | -0.18% | 36.8만 |
|---|
| 2025.10.14 | ₩57,867 | ₩58,202 | ₩57,572 | ₩58,176 | +0.53% | 126.7만 |
|---|
| 2025.10.13 | ₩58,122 | ₩58,471 | ₩58,082 | ₩58,430 | +0.53% | 40.9만 |
|---|
| 2025.10.10 | ₩59,181 | ₩59,309 | ₩57,492 | ₩57,518 | -2.81% | 52.2만 |
|---|