시장 데이터를 불러오는 중
전체 종목
Roundhill S&P 500 Target 20 Managed Distribution ETF 과거 주가
Roundhill S&P 500 Target 20 Managed Distribution ETF · XPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill S&P 500 Target 20 Managed Distribution ETF · XPAY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,724 | ₩71,059 | ₩70,724 | ₩71,059 | +0.47% | 2.3만 |
| 2026.10.08 | ₩70,805 | ₩70,818 | ₩70,389 | ₩70,644 | -0.23% | 3.8만 |
| 2026.10.07 | ₩70,818 | ₩70,952 | ₩70,510 | ₩70,898 | +0.11% | 2.9만 |
| 2026.10.06 | ₩70,952 | ₩71,274 | ₩70,945 | ₩71,073 | +0.17% | 3.2만 |
| 2026.10.05 | ₩70,241 | ₩70,818 | ₩70,161 | ₩70,670 | +0.61% | 3.1만 |
| 2026.10.02 | ₩70,228 | ₩70,386 | ₩69,988 | ₩70,176 | -0.07% | 3.7만 |
| 2026.10.01 | ₩69,651 | ₩69,839 | ₩69,255 | ₩69,597 | -0.08% | 4만 |
| 2026.09.30 | ₩69,899 | ₩70,188 | ₩69,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,611 |
| -0.41% |
| 1.9만 |
| 2026.09.29 | ₩69,986 | ₩69,986 | ₩69,557 | ₩69,745 | -0.34% | 2.2만 |
|---|
| 2026.09.28 | ₩70,107 | ₩70,214 | ₩69,705 | ₩69,835 | -0.39% | 4.1만 |
|---|
| 2026.09.25 | ₩70,040 | ₩70,429 | ₩69,950 | ₩70,347 | +0.44% | 4.2만 |
|---|
| 2026.09.24 | ₩69,745 | ₩70,134 | ₩69,599 | ₩70,040 | +0.42% | 3만 |
|---|
| 2026.09.23 | ₩70,563 | ₩70,563 | ₩69,966 | ₩69,973 | -0.84% | 3.2만 |
|---|
| 2026.09.22 | ₩70,684 | ₩70,684 | ₩70,456 | ₩70,644 | -0.06% | 2.5만 |
|---|
| 2026.09.21 | ₩69,879 | ₩70,724 | ₩69,879 | ₩70,657 | +1.11% | 6.4만 |
|---|
| 2026.09.18 | ₩69,611 | ₩69,611 | ₩69,141 | ₩69,504 | -0.15% | 2.9만 |
|---|
| 2026.09.17 | ₩69,437 | ₩69,611 | ₩69,182 | ₩69,437 | 0.00% | 3.9만 |
|---|
| 2026.09.16 | ₩69,195 | ₩69,276 | ₩68,350 | ₩68,712 | -0.70% | 4.6만 |
|---|
| 2026.09.15 | ₩69,115 | ₩69,182 | ₩68,860 | ₩68,967 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩69,048 | ₩69,504 | ₩68,940 | ₩69,276 | +0.33% | 9.3만 |
|---|
| 2026.09.11 | ₩69,745 | ₩69,761 | ₩69,517 | ₩69,651 | -0.13% | 3.5만 |
|---|
| 2026.09.10 | ₩69,235 | ₩69,235 | ₩68,913 | ₩68,980 | -0.37% | 6.8만 |
|---|
| 2026.09.09 | ₩69,517 | ₩69,624 | ₩69,262 | ₩69,450 | -0.10% | 10.6만 |
|---|
| 2026.09.08 | ₩71,328 | ₩71,703 | ₩70,907 | ₩71,609 | +0.39% | 13.7만 |
|---|
| 2026.09.04 | ₩71,556 | ₩71,583 | ₩71,261 | ₩71,395 | -0.22% | 5.6만 |
|---|
| 2026.09.03 | ₩71,462 | ₩71,690 | ₩71,131 | ₩71,690 | +0.32% | 4.6만 |
|---|
| 2026.09.02 | ₩70,724 | ₩70,951 | ₩70,603 | ₩70,939 | +0.30% | 3.5만 |
|---|
| 2026.09.01 | ₩70,751 | ₩70,831 | ₩70,349 | ₩70,617 | -0.19% | 4.5만 |
|---|
| 2026.08.31 | ₩71,167 | ₩71,167 | ₩70,837 | ₩71,100 | -0.09% | 4.3만 |
|---|
| 2026.08.28 | ₩71,556 | ₩71,784 | ₩71,218 | ₩71,341 | -0.30% | 2.1만 |
|---|
| 2026.08.27 | ₩71,167 | ₩71,542 | ₩71,126 | ₩71,355 | +0.26% | 2만 |
|---|
| 2026.08.26 | ₩70,939 | ₩71,121 | ₩70,764 | ₩70,952 | +0.02% | 4.5만 |
|---|
| 2026.08.25 | ₩70,952 | ₩71,086 | ₩70,751 | ₩70,967 | +0.02% | 3.4만 |
|---|
| 2026.08.24 | ₩70,885 | ₩70,885 | ₩70,617 | ₩70,805 | -0.11% | 2.2만 |
|---|
| 2026.08.21 | ₩71,033 | ₩71,086 | ₩70,831 | ₩71,019 | -0.02% | 5만 |
|---|
| 2026.08.20 | ₩71,073 | ₩71,082 | ₩70,684 | ₩70,684 | -0.55% | 2.7만 |
|---|
| 2026.08.19 | ₩71,475 | ₩71,556 | ₩71,247 | ₩71,341 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩71,328 | ₩71,328 | ₩71,086 | ₩71,109 | -0.31% | 3.9만 |
|---|
| 2026.08.17 | ₩72,012 | ₩72,025 | ₩71,583 | ₩71,589 | -0.59% | 4.3만 |
|---|
| 2026.08.14 | ₩72,092 | ₩72,171 | ₩71,857 | ₩72,012 | -0.11% | 5.1만 |
|---|
| 2026.08.13 | ₩71,743 | ₩72,213 | ₩71,743 | ₩72,053 | +0.43% | 5.4만 |
|---|
| 2026.08.12 | ₩71,596 | ₩71,688 | ₩71,499 | ₩71,569 | -0.04% | 8.7만 |
|---|
| 2026.08.11 | ₩73,018 | ₩73,018 | ₩72,515 | ₩72,669 | -0.48% | 8.5만 |
|---|
| 2026.08.10 | ₩72,803 | ₩73,071 | ₩72,763 | ₩72,897 | +0.13% | 6만 |
|---|
| 2026.08.07 | ₩72,602 | ₩72,924 | ₩72,575 | ₩72,898 | +0.41% | 10.6만 |
|---|
| 2026.08.06 | ₩72,723 | ₩72,763 | ₩72,360 | ₩72,468 | -0.35% | 6.2만 |
|---|
| 2026.08.05 | ₩73,098 | ₩73,185 | ₩72,556 | ₩72,615 | -0.66% | 3.4만 |
|---|
| 2026.08.04 | ₩71,811 | ₩72,857 | ₩71,757 | ₩72,763 | +1.33% | 8.3만 |
|---|
| 2026.08.03 | ₩70,764 | ₩71,569 | ₩70,764 | ₩71,408 | +0.91% | 5.2만 |
|---|
| 2026.07.31 | ₩70,362 | ₩70,603 | ₩69,691 | ₩70,469 | +0.15% | 2.2만 |
|---|
| 2026.07.30 | ₩69,141 | ₩70,000 | ₩69,141 | ₩69,973 | +1.20% | 3.6만 |
|---|
| 2026.07.29 | ₩69,879 | ₩70,375 | ₩68,846 | ₩68,873 | -1.44% | 5.3만 |
|---|
| 2026.07.28 | ₩69,705 | ₩70,063 | ₩69,423 | ₩69,852 | +0.21% | 2.5만 |
|---|
| 2026.07.27 | ₩70,322 | ₩70,335 | ₩69,396 | ₩69,703 | -0.88% | 4.6만 |
|---|
| 2026.07.24 | ₩69,825 | ₩70,150 | ₩69,544 | ₩69,638 | -0.27% | 2.3만 |
|---|
| 2026.07.23 | ₩70,080 | ₩70,080 | ₩69,343 | ₩69,683 | -0.57% | 4.3만 |
|---|
| 2026.07.22 | ₩70,429 | ₩70,693 | ₩70,377 | ₩70,550 | +0.17% | 2만 |
|---|
| 2026.07.21 | ₩70,282 | ₩70,617 | ₩70,174 | ₩70,563 | +0.40% | 1.7만 |
|---|
| 2026.07.20 | ₩70,295 | ₩70,590 | ₩69,906 | ₩69,946 | -0.50% | 3.6만 |
|---|
| 2026.07.17 | ₩70,067 | ₩70,456 | ₩69,839 | ₩70,080 | +0.02% | 4.2만 |
|---|
| 2026.07.16 | ₩71,019 | ₩71,140 | ₩70,550 | ₩70,791 | -0.32% | 5.1만 |
|---|
| 2026.07.15 | ₩71,033 | ₩71,210 | ₩70,784 | ₩71,086 | +0.08% | 2.5만 |
|---|
| 2026.07.14 | ₩70,818 | ₩71,006 | ₩70,670 | ₩70,979 | +0.23% | 2.2만 |
|---|
| 2026.07.13 | ₩70,898 | ₩71,073 | ₩70,510 | ₩70,668 | -0.33% | 4.1만 |
|---|
| 2026.07.10 | ₩70,885 | ₩71,210 | ₩70,496 | ₩71,153 | +0.38% | 5.9만 |
|---|
| 2026.07.09 | ₩70,550 | ₩70,975 | ₩70,349 | ₩70,858 | +0.44% | 7.5만 |
|---|
| 2026.07.08 | ₩70,188 | ₩70,389 | ₩69,799 | ₩70,362 | +0.25% | 6.7만 |
|---|
| 2026.07.07 | ₩72,119 | ₩72,119 | ₩71,515 | ₩71,811 | -0.43% | 10.6만 |
|---|
| 2026.07.06 | ₩71,797 | ₩72,240 | ₩71,764 | ₩72,159 | +0.50% | 14.1만 |
|---|
| 2026.07.02 | ₩71,891 | ₩72,092 | ₩71,006 | ₩71,462 | -0.60% | 10.3만 |
|---|
| 2026.07.01 | ₩71,368 | ₩71,918 | ₩71,287 | ₩71,636 | +0.38% | 4.6만 |
|---|
| 2026.06.30 | ₩71,180 | ₩71,770 | ₩71,167 | ₩71,676 | +0.70% | 3.3만 |
|---|
| 2026.06.29 | ₩70,912 | ₩71,180 | ₩70,322 | ₩71,122 | +0.30% | 5.7만 |
|---|
| 2026.06.26 | ₩70,107 | ₩70,762 | ₩69,966 | ₩70,147 | +0.06% | 4.9만 |
|---|
| 2026.06.25 | ₩71,234 | ₩71,234 | ₩70,282 | ₩70,496 | -1.04% | 3.9만 |
|---|
| 2026.06.24 | ₩70,818 | ₩71,033 | ₩70,294 | ₩70,375 | -0.62% | 3.1만 |
|---|
| 2026.06.23 | ₩70,550 | ₩70,992 | ₩70,389 | ₩70,630 | +0.11% | 5.4만 |
|---|
| 2026.06.22 | ₩72,012 | ₩72,039 | ₩71,422 | ₩71,583 | -0.60% | 19.1만 |
|---|
| 2026.06.18 | ₩71,797 | ₩71,811 | ₩71,489 | ₩71,717 | -0.11% | 3.4만 |
|---|
| 2026.06.17 | ₩72,025 | ₩72,025 | ₩70,818 | ₩70,939 | -1.51% | 5.9만 |
|---|
| 2026.06.16 | ₩72,159 | ₩72,360 | ₩71,804 | ₩71,837 | -0.45% | 3.3만 |
|---|
| 2026.06.15 | ₩71,945 | ₩72,428 | ₩71,529 | ₩72,199 | +0.35% | 15.5만 |
|---|
| 2026.06.12 | ₩70,885 | ₩71,234 | ₩70,483 | ₩70,898 | +0.02% | 8.9만 |
|---|
| 2026.06.11 | ₩69,866 | ₩70,845 | ₩69,410 | ₩70,711 | +1.21% | 13.9만 |
|---|
| 2026.06.10 | ₩70,322 | ₩70,724 | ₩69,557 | ₩69,624 | -0.99% | 9.3만 |
|---|
| 2026.06.09 | ₩72,468 | ₩72,756 | ₩70,442 | ₩71,918 | -0.76% | 18.2만 |
|---|
| 2026.06.08 | ₩72,562 | ₩72,669 | ₩71,971 | ₩71,971 | -0.81% | 10.9만 |
|---|
| 2026.06.05 | ₩73,353 | ₩73,407 | ₩71,757 | ₩71,931 | -1.94% | 11.3만 |
|---|
| 2026.06.04 | ₩73,433 | ₩73,943 | ₩73,232 | ₩73,849 | +0.57% | 9.4만 |
|---|
| 2026.06.03 | ₩73,916 | ₩73,916 | ₩73,474 | ₩73,541 | -0.51% | 5.2만 |
|---|
| 2026.06.02 | ₩73,889 | ₩74,077 | ₩73,702 | ₩74,044 | +0.21% | 5.9만 |
|---|
| 2026.06.01 | ₩73,755 | ₩74,064 | ₩73,549 | ₩73,930 | +0.24% | 6만 |
|---|
| 2026.05.29 | ₩73,594 | ₩73,836 | ₩73,534 | ₩73,769 | +0.24% | 4.2만 |
|---|
| 2026.05.28 | ₩73,058 | ₩73,568 | ₩73,004 | ₩73,554 | +0.68% | 4.5만 |
|---|
| 2026.05.27 | ₩73,353 | ₩73,353 | ₩72,930 | ₩73,165 | -0.26% | 4.9만 |
|---|
| 2026.05.26 | ₩72,843 | ₩73,299 | ₩72,843 | ₩73,192 | +0.48% | 7만 |
|---|
| 2026.05.22 | ₩72,642 | ₩72,884 | ₩72,575 | ₩72,709 | +0.09% | 4.1만 |
|---|
| 2026.05.21 | ₩71,945 | ₩72,495 | ₩71,824 | ₩72,414 | +0.65% | 3.7만 |
|---|
| 2026.05.20 | ₩71,596 | ₩72,293 | ₩71,554 | ₩72,293 | +0.97% | 3.8만 |
|---|
| 2026.05.19 | ₩71,462 | ₩71,851 | ₩71,274 | ₩71,515 | +0.08% | 9.7만 |
|---|
| 2026.05.18 | ₩72,132 | ₩72,682 | ₩71,455 | ₩71,904 | -0.32% | 6.9만 |
|---|
| 2026.05.15 | ₩72,213 | ₩72,850 | ₩71,904 | ₩71,904 | -0.43% | 6.3만 |
|---|
| 2026.05.14 | ₩72,267 | ₩72,977 | ₩72,253 | ₩72,857 | +0.82% | 17.9만 |
|---|
| 2026.05.13 | ₩71,703 | ₩72,575 | ₩71,670 | ₩72,401 | +0.97% | 11.9만 |
|---|
| 2026.05.12 | ₩73,232 | ₩73,232 | ₩72,521 | ₩73,192 | -0.05% | 13.7만 |
|---|
| 2026.05.11 | ₩73,071 | ₩73,407 | ₩73,018 | ₩73,246 | +0.24% | 14.3만 |
|---|
| 2026.05.08 | ₩72,951 | ₩73,138 | ₩72,723 | ₩73,112 | +0.22% | 9.7만 |
|---|
| 2026.05.07 | ₩73,044 | ₩73,044 | ₩72,267 | ₩72,428 | -0.84% | 7.8만 |
|---|
| 2026.05.06 | ₩72,307 | ₩72,776 | ₩72,132 | ₩72,575 | +0.37% | 9.2만 |
|---|
| 2026.05.05 | ₩71,448 | ₩71,864 | ₩71,448 | ₩71,743 | +0.41% | 10만 |
|---|
| 2026.05.04 | ₩71,489 | ₩71,529 | ₩70,865 | ₩71,167 | -0.45% | 11.4만 |
|---|
| 2026.05.01 | ₩71,542 | ₩71,811 | ₩71,328 | ₩71,328 | -0.30% | 11.6만 |
|---|
| 2026.04.30 | ₩70,590 | ₩71,274 | ₩70,349 | ₩71,113 | +0.74% | 6.4만 |
|---|
| 2026.04.29 | ₩70,335 | ₩70,483 | ₩70,147 | ₩70,375 | +0.06% | 3만 |
|---|
| 2026.04.28 | ₩70,711 | ₩70,711 | ₩70,241 | ₩70,496 | -0.30% | 5.8만 |
|---|
| 2026.04.27 | ₩70,724 | ₩70,831 | ₩70,483 | ₩70,831 | +0.15% | 4.1만 |
|---|
| 2026.04.24 | ₩70,308 | ₩70,778 | ₩70,282 | ₩70,697 | +0.55% | 4.6만 |
|---|
| 2026.04.23 | ₩70,322 | ₩70,570 | ₩69,691 | ₩70,178 | -0.20% | 3.8만 |
|---|
| 2026.04.22 | ₩70,282 | ₩70,429 | ₩70,114 | ₩70,416 | +0.19% | 4.4만 |
|---|
| 2026.04.21 | ₩70,442 | ₩70,849 | ₩69,678 | ₩69,732 | -1.01% | 2.9만 |
|---|
| 2026.04.20 | ₩70,335 | ₩70,531 | ₩69,946 | ₩70,147 | -0.27% | 3.3만 |
|---|
| 2026.04.17 | ₩69,906 | ₩70,523 | ₩69,866 | ₩70,268 | +0.52% | 7.6만 |
|---|
| 2026.04.16 | ₩69,517 | ₩69,665 | ₩69,208 | ₩69,410 | -0.15% | 2.6만 |
|---|
| 2026.04.15 | ₩68,980 | ₩69,343 | ₩68,752 | ₩69,262 | +0.41% | 6.1만 |
|---|
| 2026.04.14 | ₩68,270 | ₩68,793 | ₩68,098 | ₩68,739 | +0.69% | 4.9만 |
|---|
| 2026.04.13 | ₩67,197 | ₩67,921 | ₩67,049 | ₩67,907 | +1.06% | 3.5만 |
|---|
| 2026.04.10 | ₩67,358 | ₩67,572 | ₩67,210 | ₩67,465 | +0.16% | 3.4만 |
|---|
| 2026.04.09 | ₩66,754 | ₩67,465 | ₩66,714 | ₩67,317 | +0.84% | 5.4만 |
|---|
| 2026.04.08 | ₩66,808 | ₩67,049 | ₩66,660 | ₩66,928 | +0.18% | 6.9만 |
|---|
| 2026.04.07 | ₩66,271 | ₩66,593 | ₩65,721 | ₩66,472 | +0.30% | 11.4만 |
|---|
| 2026.04.06 | ₩66,311 | ₩66,586 | ₩66,150 | ₩66,392 | +0.12% | 6.9만 |
|---|
| 2026.04.02 | ₩65,386 | ₩66,285 | ₩65,118 | ₩66,097 | +1.09% | 4만 |
|---|
| 2026.04.01 | ₩65,775 | ₩66,419 | ₩65,775 | ₩65,990 | +0.33% | 3.4만 |
|---|
| 2026.03.31 | ₩64,501 | ₩65,668 | ₩64,380 | ₩65,426 | +1.43% | 2.5만 |
|---|
| 2026.03.30 | ₩64,434 | ₩64,739 | ₩63,508 | ₩63,669 | -1.19% | 5.5만 |
|---|
| 2026.03.27 | ₩65,024 | ₩65,024 | ₩63,890 | ₩63,978 | -1.61% | 5.2만 |
|---|
| 2026.03.26 | ₩65,869 | ₩66,110 | ₩65,037 | ₩65,064 | -1.22% | 4.7만 |
|---|
| 2026.03.25 | ₩66,378 | ₩66,586 | ₩66,083 | ₩66,232 | -0.22% | 2.3만 |
|---|
| 2026.03.24 | ₩65,815 | ₩66,231 | ₩65,621 | ₩65,842 | +0.04% | 2.6만 |
|---|
| 2026.03.23 | ₩66,244 | ₩66,861 | ₩66,016 | ₩66,083 | -0.24% | 7.5만 |
|---|
| 2026.03.20 | ₩66,432 | ₩66,432 | ₩65,131 | ₩65,346 | -1.64% | 7.1만 |
|---|
| 2026.03.19 | ₩66,191 | ₩66,606 | ₩65,909 | ₩66,325 | +0.20% | 4.2만 |
|---|
| 2026.03.18 | ₩67,143 | ₩67,331 | ₩66,459 | ₩66,593 | -0.82% | 6.3만 |
|---|
| 2026.03.17 | ₩67,572 | ₩67,840 | ₩67,425 | ₩67,519 | -0.08% | 4.8만 |
|---|
| 2026.03.16 | ₩67,063 | ₩67,525 | ₩67,063 | ₩67,277 | +0.32% | 8.3만 |
|---|
| 2026.03.13 | ₩67,223 | ₩67,612 | ₩66,549 | ₩66,600 | -0.93% | 7.1만 |
|---|
| 2026.03.12 | ₩67,599 | ₩67,599 | ₩67,036 | ₩67,063 | -0.79% | 10.1만 |
|---|
| 2026.03.11 | ₩68,310 | ₩68,404 | ₩67,800 | ₩68,015 | -0.43% | 5.4만 |
|---|
| 2026.03.10 | ₩69,437 | ₩69,906 | ₩69,121 | ₩69,437 | 0.00% | 13.7만 |
|---|
| 2026.03.09 | ₩68,296 | ₩69,557 | ₩67,854 | ₩69,450 | +1.69% | 8.4만 |
|---|
| 2026.03.06 | ₩68,873 | ₩69,249 | ₩68,652 | ₩68,900 | +0.04% | 7.9만 |
|---|
| 2026.03.05 | ₩70,000 | ₩70,200 | ₩69,195 | ₩69,906 | -0.13% | 10.1만 |
|---|
| 2026.03.04 | ₩69,839 | ₩70,375 | ₩69,592 | ₩70,174 | +0.48% | 13.9만 |
|---|
| 2026.03.03 | ₩69,168 | ₩69,933 | ₩68,618 | ₩69,732 | +0.81% | 10.9만 |
|---|
| 2026.03.02 | ₩69,745 | ₩70,483 | ₩69,745 | ₩70,282 | +0.77% | 4.7만 |
|---|
| 2026.02.27 | ₩69,879 | ₩70,349 | ₩69,834 | ₩70,349 | +0.67% | 7.8만 |
|---|
| 2026.02.26 | ₩71,019 | ₩71,019 | ₩70,121 | ₩70,536 | -0.68% | 4.8만 |
|---|
| 2026.02.25 | ₩70,590 | ₩71,167 | ₩70,590 | ₩71,106 | +0.73% | 9.3만 |
|---|
| 2026.02.24 | ₩70,442 | ₩70,492 | ₩69,685 | ₩70,429 | -0.02% | 6.4만 |
|---|
| 2026.02.23 | ₩70,349 | ₩70,617 | ₩69,717 | ₩69,825 | -0.74% | 7만 |
|---|
| 2026.02.20 | ₩69,973 | ₩70,644 | ₩69,758 | ₩70,590 | +0.88% | 5.4만 |
|---|
| 2026.02.19 | ₩70,147 | ₩70,416 | ₩69,812 | ₩70,134 | -0.02% | 11만 |
|---|
| 2026.02.18 | ₩70,201 | ₩70,550 | ₩69,946 | ₩70,221 | +0.03% | 7.9만 |
|---|
| 2026.02.17 | ₩69,557 | ₩70,162 | ₩69,262 | ₩69,946 | +0.56% | 7.9만 |
|---|
| 2026.02.13 | ₩69,946 | ₩70,338 | ₩69,457 | ₩69,879 | -0.10% | 10만 |
|---|
| 2026.02.12 | ₩71,220 | ₩71,266 | ₩69,785 | ₩69,893 | -1.86% | 15.5만 |
|---|
| 2026.02.11 | ₩71,556 | ₩71,556 | ₩70,630 | ₩70,992 | -0.79% | 11.9만 |
|---|
| 2026.02.10 | ₩72,629 | ₩72,629 | ₩72,159 | ₩72,173 | -0.63% | 29.1만 |
|---|
| 2026.02.09 | ₩71,985 | ₩72,555 | ₩71,824 | ₩72,387 | +0.56% | 24.7만 |
|---|
| 2026.02.06 | ₩71,086 | ₩72,173 | ₩71,046 | ₩72,052 | +1.36% | 6.8만 |
|---|
| 2026.02.05 | ₩71,247 | ₩71,301 | ₩70,481 | ₩70,724 | -0.73% | 5.9만 |
|---|
| 2026.02.04 | ₩72,039 | ₩72,091 | ₩71,086 | ₩71,583 | -0.63% | 6.9만 |
|---|
| 2026.02.03 | ₩72,682 | ₩72,682 | ₩71,368 | ₩71,945 | -1.01% | 6.4만 |
|---|
| 2026.02.02 | ₩71,958 | ₩72,682 | ₩71,691 | ₩72,548 | +0.82% | 5.1만 |
|---|
| 2026.01.30 | ₩72,159 | ₩72,347 | ₩71,717 | ₩72,199 | +0.06% | 4.6만 |
|---|
| 2026.01.29 | ₩72,696 | ₩72,736 | ₩71,502 | ₩72,428 | -0.37% | 7.4만 |
|---|
| 2026.01.28 | ₩72,602 | ₩72,756 | ₩72,414 | ₩72,682 | +0.11% | 5.2만 |
|---|
| 2026.01.27 | ₩72,454 | ₩72,649 | ₩72,320 | ₩72,588 | +0.19% | 3.6만 |
|---|
| 2026.01.26 | ₩72,106 | ₩72,401 | ₩72,025 | ₩72,267 | +0.22% | 5.3만 |
|---|
| 2026.01.23 | ₩71,904 | ₩72,065 | ₩71,690 | ₩71,931 | +0.04% | 4.3만 |
|---|
| 2026.01.22 | ₩72,039 | ₩72,119 | ₩71,690 | ₩71,902 | -0.19% | 5.4만 |
|---|
| 2026.01.21 | ₩71,100 | ₩71,804 | ₩70,731 | ₩71,482 | +0.54% | 5.6만 |
|---|
| 2026.01.20 | ₩71,180 | ₩71,395 | ₩70,590 | ₩70,697 | -0.68% | 9.9만 |
|---|
| 2026.01.16 | ₩72,240 | ₩72,401 | ₩71,986 | ₩72,106 | -0.19% | 4.8만 |
|---|
| 2026.01.15 | ₩72,454 | ₩72,521 | ₩72,142 | ₩72,166 | -0.40% | 7.8만 |
|---|
| 2026.01.14 | ₩71,958 | ₩72,159 | ₩71,596 | ₩72,065 | +0.15% | 7.3만 |
|---|
| 2026.01.13 | ₩73,849 | ₩73,849 | ₩73,326 | ₩73,613 | -0.32% | 14.2만 |
|---|
| 2026.01.12 | ₩73,433 | ₩73,849 | ₩73,319 | ₩73,769 | +0.46% | 10만 |
|---|
| 2026.01.09 | ₩73,326 | ₩73,755 | ₩73,149 | ₩73,554 | +0.31% | 8.3만 |
|---|
| 2026.01.08 | ₩73,125 | ₩73,259 | ₩72,870 | ₩73,179 | +0.07% | 5.7만 |
|---|
| 2026.01.07 | ₩73,366 | ₩73,608 | ₩73,138 | ₩73,179 | -0.26% | 6.3만 |
|---|
| 2026.01.06 | ₩72,937 | ₩73,433 | ₩72,930 | ₩73,407 | +0.64% | 8.5만 |
|---|
| 2026.01.05 | ₩72,642 | ₩73,102 | ₩72,642 | ₩72,937 | +0.41% | 6.4만 |
|---|
| 2026.01.02 | ₩72,884 | ₩72,884 | ₩72,106 | ₩72,468 | -0.57% | 5.9만 |
|---|
| 2025.12.31 | ₩72,977 | ₩72,977 | ₩72,253 | ₩72,301 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩72,991 | ₩73,018 | ₩72,830 | ₩72,884 | -0.15% | 3.7만 |
|---|
| 2025.12.29 | ₩72,816 | ₩73,031 | ₩72,770 | ₩72,884 | +0.09% | 7만 |
|---|
| 2025.12.26 | ₩73,232 | ₩73,340 | ₩73,085 | ₩73,152 | -0.11% | 2.5만 |
|---|
| 2025.12.24 | ₩72,941 | ₩73,204 | ₩72,941 | ₩73,125 | +0.25% | 2.4만 |
|---|
| 2025.12.23 | ₩72,387 | ₩72,939 | ₩72,387 | ₩72,910 | +0.72% | 4.2만 |
|---|
| 2025.12.22 | ₩72,414 | ₩72,656 | ₩72,387 | ₩72,609 | +0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩71,797 | ₩72,226 | ₩71,797 | ₩72,199 | +0.56% | 2만 |
|---|
| 2025.12.18 | ₩71,462 | ₩71,962 | ₩71,408 | ₩71,462 | 0.00% | 4.5만 |
|---|
| 2025.12.17 | ₩71,985 | ₩71,985 | ₩70,966 | ₩70,967 | -1.41% | 4.1만 |
|---|
| 2025.12.16 | ₩71,703 | ₩71,994 | ₩71,389 | ₩71,856 | +0.21% | 2.9만 |
|---|
| 2025.12.15 | ₩72,320 | ₩72,428 | ₩71,875 | ₩72,052 | -0.37% | 5.2만 |
|---|
| 2025.12.12 | ₩72,897 | ₩72,897 | ₩71,891 | ₩72,173 | -0.99% | 5만 |
|---|
| 2025.12.11 | ₩72,575 | ₩72,924 | ₩72,186 | ₩72,924 | +0.48% | 7.8만 |
|---|
| 2025.12.10 | ₩72,293 | ₩72,870 | ₩72,119 | ₩72,749 | +0.63% | 8.4만 |
|---|
| 2025.12.09 | ₩73,608 | ₩73,822 | ₩73,561 | ₩73,608 | 0.00% | 19.5만 |
|---|
| 2025.12.08 | ₩74,077 | ₩74,345 | ₩73,447 | ₩73,680 | -0.54% | 12.1만 |
|---|
| 2025.12.05 | ₩73,809 | ₩74,150 | ₩73,782 | ₩73,957 | +0.20% | 5.6만 |
|---|
| 2025.12.04 | ₩73,957 | ₩73,957 | ₩73,433 | ₩73,755 | -0.27% | 6.1만 |
|---|
| 2025.12.03 | ₩73,420 | ₩73,755 | ₩73,181 | ₩73,675 | +0.35% | 4.4만 |
|---|
| 2025.12.02 | ₩73,541 | ₩73,635 | ₩73,219 | ₩73,433 | -0.15% | 5.2만 |
|---|
| 2025.12.01 | ₩73,205 | ₩73,581 | ₩73,125 | ₩73,259 | +0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩73,192 | ₩73,574 | ₩73,192 | ₩73,574 | +0.52% | 1.9만 |
|---|
| 2025.11.26 | ₩72,830 | ₩73,420 | ₩72,830 | ₩73,246 | +0.57% | 2.6만 |
|---|
| 2025.11.25 | ₩72,763 | ₩72,776 | ₩71,611 | ₩72,763 | 0.00% | 4.4만 |
|---|
| 2025.11.24 | ₩71,542 | ₩72,132 | ₩71,261 | ₩72,106 | +0.79% | 3.2만 |
|---|
| 2025.11.21 | ₩71,086 | ₩71,581 | ₩70,188 | ₩70,970 | -0.16% | 3.5만 |
|---|
| 2025.11.20 | ₩72,562 | ₩73,179 | ₩70,295 | ₩70,335 | -3.07% | 6.2만 |
|---|
| 2025.11.19 | ₩71,100 | ₩71,878 | ₩71,086 | ₩71,435 | +0.47% | 4.9만 |
|---|
| 2025.11.18 | ₩71,140 | ₩71,569 | ₩70,684 | ₩71,194 | +0.08% | 4만 |
|---|
| 2025.11.17 | ₩72,347 | ₩72,709 | ₩71,435 | ₩71,671 | -0.93% | 5.4만 |
|---|
| 2025.11.14 | ₩71,489 | ₩72,763 | ₩71,482 | ₩72,405 | +1.28% | 3만 |
|---|
| 2025.11.13 | ₩73,393 | ₩73,393 | ₩72,253 | ₩72,454 | -1.28% | 4.9만 |
|---|
| 2025.11.12 | ₩73,661 | ₩74,144 | ₩73,433 | ₩73,675 | +0.02% | 6.6만 |
|---|
| 2025.11.11 | ₩74,694 | ₩75,016 | ₩74,439 | ₩74,962 | +0.36% | 9.6만 |
|---|
| 2025.11.10 | ₩75,070 | ₩75,110 | ₩74,091 | ₩74,775 | -0.39% | 7.2만 |
|---|
| 2025.11.07 | ₩73,474 | ₩73,621 | ₩72,602 | ₩73,621 | +0.20% | 4.6만 |
|---|
| 2025.11.06 | ₩74,372 | ₩74,372 | ₩73,326 | ₩73,545 | -1.11% | 4.1만 |
|---|
| 2025.11.05 | ₩74,151 | ₩74,748 | ₩73,930 | ₩74,372 | +0.30% | 2.4만 |
|---|
| 2025.11.04 | ₩74,439 | ₩74,584 | ₩73,970 | ₩74,104 | -0.45% | 4.6만 |
|---|
| 2025.11.03 | ₩75,123 | ₩75,559 | ₩74,628 | ₩74,976 | -0.20% | 4.2만 |
|---|
| 2025.10.31 | ₩75,794 | ₩75,794 | ₩74,506 | ₩74,842 | -1.26% | 1.8만 |
|---|
| 2025.10.30 | ₩75,056 | ₩75,123 | ₩74,556 | ₩74,556 | -0.67% | 1.9만 |
|---|
| 2025.10.29 | ₩75,687 | ₩75,687 | ₩74,962 | ₩75,240 | -0.59% | 3.2만 |
|---|
| 2025.10.28 | ₩75,445 | ₩75,499 | ₩74,949 | ₩75,347 | -0.13% | 3만 |
|---|
| 2025.10.27 | ₩74,828 | ₩75,244 | ₩74,828 | ₩75,231 | +0.54% | 2.6만 |
|---|
| 2025.10.24 | ₩74,265 | ₩74,399 | ₩74,119 | ₩74,256 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩73,165 | ₩73,782 | ₩73,165 | ₩73,608 | +0.60% | 2.5만 |
|---|
| 2025.10.22 | ₩73,809 | ₩73,809 | ₩72,729 | ₩73,185 | -0.84% | 2.6만 |
|---|
| 2025.10.21 | ₩73,822 | ₩73,822 | ₩73,500 | ₩73,608 | -0.29% | 2.6만 |
|---|
| 2025.10.20 | ₩73,366 | ₩73,702 | ₩73,313 | ₩73,608 | +0.33% | 2.4만 |
|---|
| 2025.10.17 | ₩71,757 | ₩72,964 | ₩71,757 | ₩72,838 | +1.51% | 2.2만 |
|---|
| 2025.10.16 | ₩73,313 | ₩73,313 | ₩72,240 | ₩72,478 | -1.14% | 2.9만 |
|---|
| 2025.10.15 | ₩73,044 | ₩73,554 | ₩72,487 | ₩72,937 | -0.15% | 1.5만 |
|---|
| 2025.10.14 | ₩72,173 | ₩72,992 | ₩71,663 | ₩72,650 | +0.66% | 2.3만 |
|---|
| 2025.10.13 | ₩72,347 | ₩72,870 | ₩72,347 | ₩72,702 | +0.49% | 2.7만 |
|---|
| 2025.10.10 | ₩73,675 | ₩73,997 | ₩71,623 | ₩71,705 | -2.67% | 4.4만 |
|---|