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 | ₩51,485 | ₩51,638 | ₩51,438 | ₩51,638 | +0.30% | 9.2만 |
| 2026.10.08 | ₩51,391 | ₩51,531 | ₩51,144 | ₩51,425 | +0.06% | 19.4만 |
| 2026.10.07 | ₩51,638 | ₩51,811 | ₩51,545 | ₩51,718 | +0.16% | 21.5만 |
| 2026.10.06 | ₩51,758 | ₩51,918 | ₩51,758 | ₩51,905 | +0.28% | 17.1만 |
| 2026.10.05 | ₩51,264 | ₩51,551 | ₩51,264 | ₩51,551 | +0.56% | 11.4만 |
| 2026.10.02 | ₩51,251 | ₩51,398 | ₩51,131 | ₩51,278 | +0.05% | 21.4만 |
| 2026.10.01 | ₩50,944 | ₩50,971 | ₩50,557 | ₩50,958 | +0.03% | 20.7만 |
| 2026.09.30 | ₩51,078 | ₩51,278 | ₩50,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,938 |
| -0.27% |
| 9.2만 |
| 2026.09.29 | ₩51,091 | ₩51,091 | ₩50,871 | ₩51,011 | -0.16% | 17.7만 |
|---|
| 2026.09.28 | ₩51,158 | ₩51,236 | ₩50,924 | ₩51,038 | -0.23% | 10.9만 |
|---|
| 2026.09.25 | ₩51,278 | ₩51,418 | ₩51,064 | ₩51,371 | +0.18% | 16.4만 |
|---|
| 2026.09.24 | ₩50,891 | ₩51,151 | ₩50,858 | ₩51,118 | +0.45% | 18.4만 |
|---|
| 2026.09.23 | ₩51,585 | ₩51,611 | ₩51,224 | ₩51,304 | -0.54% | 11.7만 |
|---|
| 2026.09.22 | ₩51,638 | ₩51,745 | ₩51,591 | ₩51,665 | +0.05% | 17.6만 |
|---|
| 2026.09.21 | ₩51,465 | ₩51,638 | ₩51,465 | ₩51,625 | +0.31% | 14.1만 |
|---|
| 2026.09.18 | ₩51,091 | ₩51,184 | ₩50,924 | ₩51,171 | +0.16% | 15.1만 |
|---|
| 2026.09.17 | ₩51,078 | ₩51,144 | ₩50,904 | ₩51,104 | +0.05% | 6.7만 |
|---|
| 2026.09.16 | ₩50,904 | ₩51,038 | ₩50,371 | ₩50,664 | -0.47% | 32.5만 |
|---|
| 2026.09.15 | ₩51,011 | ₩51,011 | ₩50,764 | ₩50,818 | -0.38% | 16.6만 |
|---|
| 2026.09.14 | ₩50,851 | ₩51,131 | ₩50,844 | ₩51,031 | +0.35% | 11.3만 |
|---|
| 2026.09.11 | ₩51,345 | ₩51,345 | ₩51,198 | ₩51,251 | -0.18% | 15.5만 |
|---|
| 2026.09.10 | ₩50,771 | ₩50,891 | ₩50,704 | ₩50,798 | +0.05% | 14.2만 |
|---|
| 2026.09.09 | ₩51,385 | ₩51,385 | ₩51,171 | ₩51,251 | -0.26% | 17.4만 |
|---|
| 2026.09.08 | ₩51,678 | ₩51,694 | ₩51,451 | ₩51,471 | -0.40% | 16.6만 |
|---|
| 2026.09.04 | ₩51,918 | ₩51,918 | ₩51,691 | ₩51,751 | -0.32% | 7.9만 |
|---|
| 2026.09.03 | ₩51,703 | ₩51,958 | ₩51,703 | ₩51,958 | +0.49% | 12만 |
|---|
| 2026.09.02 | ₩51,638 | ₩51,718 | ₩51,505 | ₩51,718 | +0.16% | 14.3만 |
|---|
| 2026.09.01 | ₩51,478 | ₩51,658 | ₩51,324 | ₩51,465 | -0.03% | 10.9만 |
|---|
| 2026.08.31 | ₩51,945 | ₩51,945 | ₩51,678 | ₩51,825 | -0.23% | 17.8만 |
|---|
| 2026.08.28 | ₩52,038 | ₩52,225 | ₩51,918 | ₩51,958 | -0.15% | 9.5만 |
|---|
| 2026.08.27 | ₩51,905 | ₩52,052 | ₩51,871 | ₩52,045 | +0.27% | 7만 |
|---|
| 2026.08.26 | ₩51,825 | ₩51,971 | ₩51,771 | ₩51,871 | +0.09% | 3.8만 |
|---|
| 2026.08.25 | ₩51,971 | ₩51,971 | ₩51,705 | ₩51,878 | -0.18% | 5.7만 |
|---|
| 2026.08.24 | ₩51,758 | ₩51,785 | ₩51,611 | ₩51,685 | -0.14% | 8.6만 |
|---|
| 2026.08.21 | ₩51,865 | ₩51,865 | ₩51,718 | ₩51,851 | -0.03% | 6.9만 |
|---|
| 2026.08.20 | ₩51,745 | ₩51,938 | ₩51,538 | ₩51,538 | -0.40% | 8.7만 |
|---|
| 2026.08.19 | ₩52,238 | ₩52,362 | ₩52,178 | ₩52,265 | +0.05% | 7.1만 |
|---|
| 2026.08.18 | ₩52,185 | ₩52,225 | ₩52,045 | ₩52,045 | -0.27% | 8.9만 |
|---|
| 2026.08.17 | ₩52,705 | ₩52,705 | ₩52,405 | ₩52,452 | -0.48% | 11만 |
|---|
| 2026.08.14 | ₩52,759 | ₩52,807 | ₩52,600 | ₩52,665 | -0.18% | 6.9만 |
|---|
| 2026.08.13 | ₩52,678 | ₩52,732 | ₩52,478 | ₩52,725 | +0.09% | 13.1만 |
|---|
| 2026.08.12 | ₩52,678 | ₩52,759 | ₩52,570 | ₩52,652 | -0.05% | 9만 |
|---|
| 2026.08.11 | ₩52,745 | ₩52,745 | ₩52,398 | ₩52,438 | -0.58% | 11.5만 |
|---|
| 2026.08.10 | ₩52,625 | ₩52,745 | ₩52,558 | ₩52,652 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩52,385 | ₩52,638 | ₩52,385 | ₩52,632 | +0.47% | 9.4만 |
|---|
| 2026.08.06 | ₩52,465 | ₩52,465 | ₩52,225 | ₩52,278 | -0.36% | 6.9만 |
|---|
| 2026.08.05 | ₩52,745 | ₩52,839 | ₩52,485 | ₩52,505 | -0.46% | 12.5만 |
|---|
| 2026.08.04 | ₩52,132 | ₩52,489 | ₩52,118 | ₩52,478 | +0.67% | 21.7만 |
|---|
| 2026.08.03 | ₩51,665 | ₩52,025 | ₩51,665 | ₩51,998 | +0.65% | 15.6만 |
|---|
| 2026.07.31 | ₩51,278 | ₩51,645 | ₩50,864 | ₩51,485 | +0.40% | 13.8만 |
|---|
| 2026.07.30 | ₩50,838 | ₩51,111 | ₩50,664 | ₩51,098 | +0.51% | 17.6만 |
|---|
| 2026.07.29 | ₩51,064 | ₩51,304 | ₩50,404 | ₩50,424 | -1.25% | 14.3만 |
|---|
| 2026.07.28 | ₩51,038 | ₩51,284 | ₩50,891 | ₩51,178 | +0.27% | 7.6만 |
|---|
| 2026.07.27 | ₩51,238 | ₩51,291 | ₩50,844 | ₩51,051 | -0.36% | 10.3만 |
|---|
| 2026.07.24 | ₩50,758 | ₩50,998 | ₩50,691 | ₩50,844 | +0.17% | 45.7만 |
|---|
| 2026.07.23 | ₩50,918 | ₩51,078 | ₩50,584 | ₩50,744 | -0.34% | 23.4만 |
|---|
| 2026.07.22 | ₩51,438 | ₩51,745 | ₩51,438 | ₩51,598 | +0.31% | 13.3만 |
|---|
| 2026.07.21 | ₩51,651 | ₩51,653 | ₩51,453 | ₩51,625 | -0.05% | 11.4만 |
|---|
| 2026.07.20 | ₩51,678 | ₩51,771 | ₩51,258 | ₩51,278 | -0.77% | 12.9만 |
|---|
| 2026.07.17 | ₩51,251 | ₩51,625 | ₩51,158 | ₩51,331 | +0.16% | 24.4만 |
|---|
| 2026.07.16 | ₩52,092 | ₩52,092 | ₩51,666 | ₩51,865 | -0.44% | 19.3만 |
|---|
| 2026.07.15 | ₩52,292 | ₩52,425 | ₩52,038 | ₩52,318 | +0.05% | 24.1만 |
|---|
| 2026.07.14 | ₩51,998 | ₩52,172 | ₩51,925 | ₩52,172 | +0.33% | 38.7만 |
|---|
| 2026.07.13 | ₩52,132 | ₩52,225 | ₩51,838 | ₩51,905 | -0.44% | 20만 |
|---|
| 2026.07.10 | ₩52,105 | ₩52,320 | ₩51,878 | ₩52,305 | +0.38% | 33.2만 |
|---|
| 2026.07.09 | ₩51,865 | ₩52,105 | ₩51,678 | ₩52,065 | +0.39% | 36.2만 |
|---|
| 2026.07.08 | ₩51,758 | ₩51,918 | ₩51,485 | ₩51,905 | +0.28% | 14.9만 |
|---|
| 2026.07.07 | ₩52,225 | ₩52,225 | ₩51,851 | ₩52,032 | -0.37% | 9.9만 |
|---|
| 2026.07.06 | ₩51,998 | ₩52,238 | ₩51,993 | ₩52,238 | +0.46% | 13.8만 |
|---|
| 2026.07.02 | ₩52,105 | ₩52,258 | ₩51,505 | ₩51,825 | -0.54% | 13.9만 |
|---|
| 2026.07.01 | ₩51,638 | ₩51,891 | ₩51,571 | ₩51,838 | +0.39% | 13.7만 |
|---|
| 2026.06.30 | ₩51,905 | ₩52,152 | ₩51,905 | ₩52,132 | +0.44% | 13.2만 |
|---|
| 2026.06.29 | ₩51,665 | ₩51,925 | ₩51,371 | ₩51,911 | +0.48% | 21만 |
|---|
| 2026.06.26 | ₩51,224 | ₩51,385 | ₩51,038 | ₩51,264 | +0.08% | 27.4만 |
|---|
| 2026.06.25 | ₩51,851 | ₩51,851 | ₩51,144 | ₩51,518 | -0.64% | 14.8만 |
|---|
| 2026.06.24 | ₩51,865 | ₩52,072 | ₩51,558 | ₩51,731 | -0.26% | 35.6만 |
|---|
| 2026.06.23 | ₩51,691 | ₩52,065 | ₩51,638 | ₩51,731 | +0.08% | 14.1만 |
|---|
| 2026.06.22 | ₩52,585 | ₩52,772 | ₩52,345 | ₩52,438 | -0.28% | 16.3만 |
|---|
| 2026.06.18 | ₩52,518 | ₩52,625 | ₩52,305 | ₩52,558 | +0.08% | 11만 |
|---|
| 2026.06.17 | ₩52,518 | ₩52,625 | ₩51,851 | ₩51,958 | -1.07% | 14.9만 |
|---|
| 2026.06.16 | ₩52,892 | ₩52,925 | ₩52,612 | ₩52,625 | -0.50% | 13.7만 |
|---|
| 2026.06.15 | ₩52,612 | ₩52,892 | ₩52,612 | ₩52,852 | +0.46% | 21.1만 |
|---|
| 2026.06.12 | ₩51,745 | ₩51,938 | ₩51,451 | ₩51,931 | +0.36% | 18만 |
|---|
| 2026.06.11 | ₩51,144 | ₩51,665 | ₩50,984 | ₩51,598 | +0.89% | 27.7만 |
|---|
| 2026.06.10 | ₩51,411 | ₩51,845 | ₩51,111 | ₩51,111 | -0.58% | 16.7만 |
|---|
| 2026.06.09 | ₩52,185 | ₩52,452 | ₩50,818 | ₩51,818 | -0.70% | 20.9만 |
|---|
| 2026.06.08 | ₩52,092 | ₩52,252 | ₩51,871 | ₩51,931 | -0.31% | 26.5만 |
|---|
| 2026.06.05 | ₩52,785 | ₩52,825 | ₩51,645 | ₩51,771 | -1.92% | 16.3만 |
|---|
| 2026.06.04 | ₩52,812 | ₩53,119 | ₩52,785 | ₩53,112 | +0.57% | 15.5만 |
|---|
| 2026.06.03 | ₩53,466 | ₩53,518 | ₩53,172 | ₩53,225 | -0.45% | 22.6만 |
|---|
| 2026.06.02 | ₩53,345 | ₩53,579 | ₩53,345 | ₩53,579 | +0.44% | 17만 |
|---|
| 2026.06.01 | ₩53,332 | ₩53,519 | ₩53,252 | ₩53,472 | +0.26% | 27.5만 |
|---|
| 2026.05.29 | ₩53,252 | ₩53,478 | ₩53,252 | ₩53,385 | +0.25% | 26.4만 |
|---|
| 2026.05.28 | ₩52,959 | ₩53,225 | ₩52,959 | ₩53,219 | +0.49% | 18.9만 |
|---|
| 2026.05.27 | ₩53,212 | ₩53,292 | ₩53,092 | ₩53,252 | +0.08% | 14.8만 |
|---|
| 2026.05.26 | ₩53,105 | ₩53,265 | ₩53,052 | ₩53,192 | +0.16% | 21.4만 |
|---|
| 2026.05.22 | ₩52,772 | ₩53,039 | ₩52,745 | ₩52,825 | +0.10% | 19.1만 |
|---|
| 2026.05.21 | ₩52,385 | ₩52,612 | ₩52,345 | ₩52,605 | +0.42% | 16.6만 |
|---|
| 2026.05.20 | ₩52,545 | ₩52,812 | ₩52,465 | ₩52,785 | +0.46% | 16.8만 |
|---|
| 2026.05.19 | ₩52,438 | ₩52,665 | ₩52,272 | ₩52,425 | -0.03% | 13.6만 |
|---|
| 2026.05.18 | ₩52,638 | ₩52,892 | ₩52,385 | ₩52,718 | +0.15% | 40.5만 |
|---|
| 2026.05.15 | ₩52,905 | ₩53,019 | ₩52,638 | ₩52,718 | -0.35% | 16.3만 |
|---|
| 2026.05.14 | ₩53,172 | ₩53,359 | ₩53,025 | ₩53,359 | +0.35% | 14.6만 |
|---|
| 2026.05.13 | ₩53,125 | ₩53,185 | ₩52,879 | ₩53,172 | +0.09% | 12.6만 |
|---|
| 2026.05.12 | ₩52,959 | ₩53,085 | ₩52,605 | ₩53,025 | +0.13% | 16.2만 |
|---|
| 2026.05.11 | ₩52,839 | ₩53,105 | ₩52,839 | ₩53,092 | +0.48% | 16.9만 |
|---|
| 2026.05.08 | ₩52,732 | ₩52,952 | ₩52,732 | ₩52,932 | +0.38% | 12.7만 |
|---|
| 2026.05.07 | ₩52,732 | ₩52,825 | ₩52,438 | ₩52,532 | -0.38% | 12.8만 |
|---|
| 2026.05.06 | ₩52,585 | ₩52,905 | ₩52,585 | ₩52,892 | +0.58% | 16.7만 |
|---|
| 2026.05.05 | ₩52,212 | ₩52,385 | ₩52,158 | ₩52,345 | +0.26% | 12.5만 |
|---|
| 2026.05.04 | ₩52,092 | ₩52,145 | ₩51,705 | ₩51,891 | -0.38% | 20.6만 |
|---|
| 2026.05.01 | ₩52,065 | ₩52,278 | ₩52,065 | ₩52,078 | +0.03% | 40.6만 |
|---|
| 2026.04.30 | ₩51,865 | ₩51,931 | ₩51,625 | ₩51,905 | +0.08% | 21.3만 |
|---|
| 2026.04.29 | ₩51,785 | ₩51,905 | ₩51,678 | ₩51,895 | +0.21% | 34.6만 |
|---|
| 2026.04.28 | ₩51,878 | ₩51,995 | ₩51,698 | ₩51,838 | -0.08% | 10.9만 |
|---|
| 2026.04.27 | ₩51,998 | ₩52,118 | ₩51,891 | ₩52,078 | +0.15% | 15.8만 |
|---|
| 2026.04.24 | ₩51,851 | ₩52,025 | ₩51,705 | ₩52,025 | +0.33% | 14.7만 |
|---|
| 2026.04.23 | ₩51,678 | ₩51,898 | ₩51,224 | ₩51,678 | 0.00% | 28.4만 |
|---|
| 2026.04.22 | ₩51,945 | ₩52,132 | ₩51,878 | ₩52,132 | +0.36% | 19.7만 |
|---|
| 2026.04.21 | ₩51,945 | ₩51,998 | ₩51,465 | ₩51,558 | -0.74% | 16.2만 |
|---|
| 2026.04.20 | ₩51,811 | ₩51,911 | ₩51,691 | ₩51,825 | +0.03% | 23.9만 |
|---|
| 2026.04.17 | ₩51,598 | ₩51,945 | ₩51,598 | ₩51,905 | +0.59% | 37.9만 |
|---|
| 2026.04.16 | ₩51,144 | ₩51,291 | ₩51,024 | ₩51,264 | +0.23% | 27.5만 |
|---|
| 2026.04.15 | ₩51,091 | ₩51,318 | ₩51,038 | ₩51,311 | +0.43% | 18만 |
|---|
| 2026.04.14 | ₩50,691 | ₩51,058 | ₩50,691 | ₩51,024 | +0.66% | 13만 |
|---|
| 2026.04.13 | ₩50,304 | ₩50,624 | ₩50,171 | ₩50,597 | +0.58% | 14.9만 |
|---|
| 2026.04.10 | ₩50,491 | ₩50,647 | ₩50,371 | ₩50,411 | -0.16% | 14.9만 |
|---|
| 2026.04.09 | ₩50,197 | ₩50,477 | ₩50,197 | ₩50,457 | +0.52% | 14.5만 |
|---|
| 2026.04.08 | ₩50,491 | ₩50,584 | ₩50,197 | ₩50,517 | +0.05% | 17.7만 |
|---|
| 2026.04.07 | ₩48,890 | ₩49,223 | ₩48,566 | ₩49,197 | +0.63% | 17.6만 |
|---|
| 2026.04.06 | ₩48,903 | ₩49,110 | ₩48,797 | ₩49,090 | +0.38% | 22.7만 |
|---|
| 2026.04.02 | ₩48,396 | ₩48,837 | ₩48,358 | ₩48,770 | +0.77% | 32.9만 |
|---|
| 2026.04.01 | ₩48,997 | ₩49,248 | ₩48,917 | ₩49,210 | +0.44% | 16.2만 |
|---|
| 2026.03.31 | ₩48,530 | ₩48,997 | ₩48,530 | ₩48,983 | +0.93% | 42.3만 |
|---|
| 2026.03.30 | ₩48,476 | ₩48,637 | ₩47,850 | ₩48,023 | -0.94% | 33.4만 |
|---|
| 2026.03.27 | ₩48,703 | ₩48,797 | ₩48,110 | ₩48,156 | -1.12% | 28.4만 |
|---|
| 2026.03.26 | ₩49,464 | ₩49,684 | ₩48,970 | ₩48,970 | -1.00% | 15.4만 |
|---|
| 2026.03.25 | ₩50,077 | ₩50,337 | ₩49,877 | ₩50,011 | -0.13% | 12.5만 |
|---|
| 2026.03.24 | ₩49,624 | ₩49,890 | ₩49,466 | ₩49,730 | +0.22% | 27.4만 |
|---|
| 2026.03.23 | ₩49,930 | ₩50,224 | ₩49,797 | ₩49,864 | -0.13% | 36.7만 |
|---|
| 2026.03.20 | ₩49,824 | ₩49,877 | ₩49,023 | ₩49,264 | -1.12% | 36.7만 |
|---|
| 2026.03.19 | ₩49,744 | ₩50,051 | ₩49,530 | ₩49,971 | +0.46% | 23.2만 |
|---|
| 2026.03.18 | ₩50,571 | ₩50,704 | ₩50,144 | ₩50,144 | -0.84% | 20.5만 |
|---|
| 2026.03.17 | ₩50,824 | ₩50,998 | ₩50,744 | ₩50,758 | -0.13% | 11.1만 |
|---|
| 2026.03.16 | ₩50,437 | ₩50,811 | ₩50,437 | ₩50,597 | +0.32% | 22.4만 |
|---|
| 2026.03.13 | ₩50,477 | ₩50,758 | ₩49,971 | ₩50,024 | -0.90% | 22.2만 |
|---|
| 2026.03.12 | ₩50,597 | ₩50,671 | ₩50,277 | ₩50,291 | -0.61% | 23.2만 |
|---|
| 2026.03.11 | ₩51,184 | ₩51,358 | ₩50,951 | ₩51,158 | -0.05% | 28.3만 |
|---|
| 2026.03.10 | ₩51,198 | ₩51,638 | ₩51,038 | ₩51,171 | -0.05% | 31.3만 |
|---|
| 2026.03.09 | ₩50,704 | ₩51,318 | ₩50,424 | ₩51,318 | +1.21% | 51만 |
|---|
| 2026.03.06 | ₩51,345 | ₩51,465 | ₩51,039 | ₩51,278 | -0.13% | 29.4만 |
|---|
| 2026.03.05 | ₩51,918 | ₩52,212 | ₩51,465 | ₩51,918 | 0.00% | 15.3만 |
|---|
| 2026.03.04 | ₩52,172 | ₩52,412 | ₩51,905 | ₩52,385 | +0.41% | 13.1만 |
|---|
| 2026.03.03 | ₩51,598 | ₩51,998 | ₩51,151 | ₩51,998 | +0.78% | 21.4만 |
|---|
| 2026.03.02 | ₩51,745 | ₩52,478 | ₩51,745 | ₩52,332 | +1.13% | 23.9만 |
|---|
| 2026.02.27 | ₩52,025 | ₩52,398 | ₩51,971 | ₩52,372 | +0.67% | 34.8만 |
|---|
| 2026.02.26 | ₩52,772 | ₩52,905 | ₩52,145 | ₩52,532 | -0.46% | 11.6만 |
|---|
| 2026.02.25 | ₩52,745 | ₩53,092 | ₩52,745 | ₩53,032 | +0.54% | 14.2만 |
|---|
| 2026.02.24 | ₩52,172 | ₩52,612 | ₩52,052 | ₩52,605 | +0.83% | 10.1만 |
|---|
| 2026.02.23 | ₩52,532 | ₩52,779 | ₩52,052 | ₩52,172 | -0.69% | 20.6만 |
|---|
| 2026.02.20 | ₩52,225 | ₩52,725 | ₩52,198 | ₩52,718 | +0.95% | 24.1만 |
|---|
| 2026.02.19 | ₩52,292 | ₩52,472 | ₩52,225 | ₩52,398 | +0.20% | 20.5만 |
|---|
| 2026.02.18 | ₩52,478 | ₩52,799 | ₩52,438 | ₩52,718 | +0.46% | 13.4만 |
|---|
| 2026.02.17 | ₩52,092 | ₩52,532 | ₩51,851 | ₩52,412 | +0.61% | 21.1만 |
|---|
| 2026.02.13 | ₩52,078 | ₩52,312 | ₩51,811 | ₩52,252 | +0.33% | 27.8만 |
|---|
| 2026.02.12 | ₩53,105 | ₩53,192 | ₩52,092 | ₩52,172 | -1.76% | 19만 |
|---|
| 2026.02.11 | ₩53,345 | ₩53,462 | ₩52,892 | ₩53,112 | -0.44% | 23.5만 |
|---|
| 2026.02.10 | ₩53,212 | ₩53,385 | ₩53,065 | ₩53,065 | -0.28% | 18.8만 |
|---|
| 2026.02.09 | ₩52,919 | ₩53,260 | ₩52,852 | ₩53,212 | +0.55% | 27.5만 |
|---|
| 2026.02.06 | ₩52,452 | ₩53,079 | ₩52,452 | ₩53,079 | +1.20% | 44만 |
|---|
| 2026.02.05 | ₩52,372 | ₩52,545 | ₩52,070 | ₩52,218 | -0.29% | 93.5만 |
|---|
| 2026.02.04 | ₩53,132 | ₩53,259 | ₩52,558 | ₩52,852 | -0.53% | 88.1만 |
|---|
| 2026.02.03 | ₩53,572 | ₩53,626 | ₩52,678 | ₩53,079 | -0.92% | 48.7만 |
|---|
| 2026.02.02 | ₩53,092 | ₩53,552 | ₩53,092 | ₩53,546 | +0.85% | 40.7만 |
|---|
| 2026.01.30 | ₩53,319 | ₩53,466 | ₩52,959 | ₩53,292 | -0.05% | 56.6만 |
|---|
| 2026.01.29 | ₩53,599 | ₩53,652 | ₩52,745 | ₩53,466 | -0.25% | 51.6만 |
|---|
| 2026.01.28 | ₩53,746 | ₩53,806 | ₩53,559 | ₩53,679 | -0.12% | 24.2만 |
|---|
| 2026.01.27 | ₩53,506 | ₩53,652 | ₩53,479 | ₩53,632 | +0.24% | 14.1만 |
|---|
| 2026.01.26 | ₩53,159 | ₩53,452 | ₩53,145 | ₩53,399 | +0.45% | 22.7만 |
|---|
| 2026.01.23 | ₩52,959 | ₩53,127 | ₩52,907 | ₩53,085 | +0.24% | 40.2만 |
|---|
| 2026.01.22 | ₩53,079 | ₩53,199 | ₩52,879 | ₩53,032 | -0.09% | 35만 |
|---|
| 2026.01.21 | ₩52,505 | ₩52,999 | ₩52,425 | ₩52,999 | +0.94% | 44.5만 |
|---|
| 2026.01.20 | ₩52,612 | ₩52,879 | ₩52,292 | ₩52,345 | -0.51% | 47.1만 |
|---|
| 2026.01.16 | ₩53,519 | ₩53,586 | ₩53,308 | ₩53,432 | -0.16% | 35.1만 |
|---|
| 2026.01.15 | ₩53,532 | ₩53,652 | ₩53,385 | ₩53,452 | -0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩53,385 | ₩53,425 | ₩53,092 | ₩53,412 | +0.05% | 39.3만 |
|---|
| 2026.01.13 | ₩53,719 | ₩53,850 | ₩53,439 | ₩53,639 | -0.15% | 26만 |
|---|
| 2026.01.12 | ₩53,359 | ₩53,719 | ₩53,359 | ₩53,719 | +0.68% | 34만 |
|---|
| 2026.01.09 | ₩53,332 | ₩53,639 | ₩53,319 | ₩53,619 | +0.54% | 35.5만 |
|---|
| 2026.01.08 | ₩53,159 | ₩53,292 | ₩53,092 | ₩53,279 | +0.23% | 48.3만 |
|---|
| 2026.01.07 | ₩53,606 | ₩53,740 | ₩53,452 | ₩53,479 | -0.24% | 26.1만 |
|---|
| 2026.01.06 | ₩53,452 | ₩53,612 | ₩53,425 | ₩53,599 | +0.27% | 32만 |
|---|
| 2026.01.05 | ₩53,239 | ₩53,452 | ₩53,239 | ₩53,425 | +0.35% | 80.9만 |
|---|
| 2026.01.02 | ₩53,265 | ₩53,279 | ₩52,785 | ₩53,052 | -0.40% | 68.8만 |
|---|
| 2025.12.31 | ₩53,265 | ₩53,332 | ₩52,912 | ₩52,919 | -0.65% | 57.1만 |
|---|
| 2025.12.30 | ₩56,067 | ₩56,127 | ₩55,995 | ₩56,067 | 0.00% | 59.6만 |
|---|
| 2025.12.29 | ₩56,107 | ₩56,147 | ₩55,928 | ₩56,027 | -0.14% | 50.7만 |
|---|
| 2025.12.26 | ₩56,240 | ₩56,316 | ₩56,147 | ₩56,254 | +0.02% | 36만 |
|---|
| 2025.12.24 | ₩56,173 | ₩56,240 | ₩56,080 | ₩56,240 | +0.12% | 21.7만 |
|---|
| 2025.12.23 | ₩57,681 | ₩57,934 | ₩57,668 | ₩57,934 | +0.44% | 25.5만 |
|---|
| 2025.12.22 | ₩57,587 | ₩57,721 | ₩57,527 | ₩57,694 | +0.19% | 16.3만 |
|---|
| 2025.12.19 | ₩56,920 | ₩57,361 | ₩56,920 | ₩57,347 | +0.75% | 36.7만 |
|---|
| 2025.12.18 | ₩56,867 | ₩57,127 | ₩56,667 | ₩56,787 | -0.14% | 20.7만 |
|---|
| 2025.12.17 | ₩57,441 | ₩57,441 | ₩56,640 | ₩56,640 | -1.39% | 29만 |
|---|
| 2025.12.16 | ₩57,254 | ₩57,441 | ₩56,947 | ₩57,254 | 0.00% | 16.9만 |
|---|
| 2025.12.15 | ₩57,814 | ₩57,828 | ₩57,307 | ₩57,427 | -0.67% | 20.5만 |
|---|
| 2025.12.12 | ₩58,068 | ₩58,108 | ₩57,294 | ₩57,501 | -0.98% | 37.3만 |
|---|
| 2025.12.11 | ₩57,868 | ₩58,161 | ₩57,561 | ₩58,161 | +0.51% | 18.4만 |
|---|
| 2025.12.10 | ₩58,001 | ₩58,288 | ₩57,868 | ₩58,281 | +0.48% | 14.9만 |
|---|
| 2025.12.09 | ₩58,001 | ₩58,154 | ₩57,961 | ₩57,974 | -0.05% | 11.2만 |
|---|
| 2025.12.08 | ₩58,228 | ₩58,241 | ₩57,861 | ₩58,121 | -0.18% | 19만 |
|---|
| 2025.12.05 | ₩58,121 | ₩58,294 | ₩58,048 | ₩58,174 | +0.09% | 22.5만 |
|---|
| 2025.12.04 | ₩58,081 | ₩58,081 | ₩57,801 | ₩58,054 | -0.05% | 24.1만 |
|---|
| 2025.12.03 | ₩58,094 | ₩58,388 | ₩57,961 | ₩58,388 | +0.51% | 20.8만 |
|---|
| 2025.12.02 | ₩58,161 | ₩58,254 | ₩57,916 | ₩58,134 | -0.05% | 22.1만 |
|---|
| 2025.12.01 | ₩57,814 | ₩58,161 | ₩57,814 | ₩57,988 | +0.30% | 23만 |
|---|
| 2025.11.28 | ₩57,988 | ₩58,254 | ₩57,974 | ₩58,254 | +0.46% | 19.4만 |
|---|
| 2025.11.26 | ₩57,748 | ₩57,948 | ₩57,640 | ₩57,868 | +0.21% | 19.1만 |
|---|
| 2025.11.25 | ₩57,401 | ₩57,748 | ₩57,027 | ₩57,748 | +0.60% | 44.6만 |
|---|
| 2025.11.24 | ₩57,014 | ₩57,414 | ₩56,914 | ₩57,361 | +0.61% | 39.1만 |
|---|
| 2025.11.21 | ₩56,133 | ₩56,680 | ₩55,933 | ₩56,667 | +0.95% | 76.3만 |
|---|
| 2025.11.20 | ₩57,641 | ₩57,881 | ₩55,907 | ₩55,987 | -2.87% | 43.2만 |
|---|
| 2025.11.19 | ₩56,987 | ₩57,327 | ₩56,800 | ₩57,161 | +0.30% | 48.1만 |
|---|
| 2025.11.18 | ₩56,907 | ₩57,234 | ₩56,494 | ₩56,867 | -0.07% | 39.5만 |
|---|
| 2025.11.17 | ₩57,521 | ₩57,934 | ₩56,974 | ₩57,254 | -0.46% | 30.4만 |
|---|
| 2025.11.14 | ₩57,107 | ₩57,734 | ₩56,920 | ₩57,721 | +1.07% | 27.7만 |
|---|
| 2025.11.13 | ₩58,455 | ₩58,455 | ₩57,587 | ₩57,721 | -1.26% | 22.1만 |
|---|
| 2025.11.12 | ₩58,961 | ₩58,988 | ₩58,708 | ₩58,921 | -0.07% | 19만 |
|---|
| 2025.11.11 | ₩58,655 | ₩58,815 | ₩58,541 | ₩58,815 | +0.27% | 15.8만 |
|---|
| 2025.11.10 | ₩58,468 | ₩58,741 | ₩58,308 | ₩58,708 | +0.41% | 19.6만 |
|---|
| 2025.11.07 | ₩57,694 | ₩57,898 | ₩57,214 | ₩57,898 | +0.35% | 23만 |
|---|
| 2025.11.06 | ₩58,375 | ₩58,485 | ₩57,774 | ₩57,921 | -0.78% | 27.9만 |
|---|
| 2025.11.05 | ₩58,535 | ₩58,788 | ₩58,495 | ₩58,761 | +0.39% | 22.1만 |
|---|
| 2025.11.04 | ₩58,601 | ₩58,815 | ₩58,455 | ₩58,548 | -0.09% | 26.7만 |
|---|
| 2025.11.03 | ₩59,255 | ₩59,358 | ₩58,888 | ₩59,188 | -0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩59,268 | ₩59,268 | ₩58,781 | ₩59,042 | -0.38% | 16.9만 |
|---|
| 2025.10.30 | ₩59,095 | ₩59,128 | ₩58,768 | ₩58,788 | -0.52% | 17.6만 |
|---|
| 2025.10.29 | ₩59,722 | ₩59,775 | ₩59,335 | ₩59,708 | -0.02% | 23만 |
|---|
| 2025.10.28 | ₩59,468 | ₩59,622 | ₩59,362 | ₩59,562 | +0.16% | 21.1만 |
|---|
| 2025.10.27 | ₩59,175 | ₩59,395 | ₩59,175 | ₩59,388 | +0.36% | 27.1만 |
|---|
| 2025.10.24 | ₩58,575 | ₩58,833 | ₩58,568 | ₩58,748 | +0.30% | 29.8만 |
|---|
| 2025.10.23 | ₩57,921 | ₩58,241 | ₩57,921 | ₩58,241 | +0.55% | 16.7만 |
|---|
| 2025.10.22 | ₩58,548 | ₩58,568 | ₩57,828 | ₩58,228 | -0.55% | 27.8만 |
|---|
| 2025.10.21 | ₩58,495 | ₩58,641 | ₩58,388 | ₩58,508 | +0.02% | 15.9만 |
|---|
| 2025.10.20 | ₩58,121 | ₩58,508 | ₩58,121 | ₩58,508 | +0.67% | 34.5만 |
|---|
| 2025.10.17 | ₩57,401 | ₩57,888 | ₩57,321 | ₩57,874 | +0.83% | 44.2만 |
|---|
| 2025.10.16 | ₩58,054 | ₩58,157 | ₩57,281 | ₩57,554 | -0.86% | 20.9만 |
|---|
| 2025.10.15 | ₩58,294 | ₩58,515 | ₩57,634 | ₩58,188 | -0.18% | 36.8만 |
|---|
| 2025.10.14 | ₩57,561 | ₩57,894 | ₩57,267 | ₩57,868 | +0.53% | 126.7만 |
|---|
| 2025.10.13 | ₩57,814 | ₩58,161 | ₩57,774 | ₩58,121 | +0.53% | 40.9만 |
|---|
| 2025.10.10 | ₩58,868 | ₩58,995 | ₩57,187 | ₩57,214 | -2.81% | 52.2만 |
|---|