시장 데이터를 불러오는 중
전체 종목
Roundhill Bitcoin Covered Call Strategy ETF 과거 주가
Roundhill Bitcoin Covered Call Strategy ETF · YBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Bitcoin Covered Call Strategy ETF · YBTC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,196 | ₩25,343 | ₩25,009 | ₩25,036 | -0.64% | 3.6만 |
| 2026.10.08 | ₩24,969 | ₩25,183 | ₩24,528 | ₩24,862 | -0.43% | 13만 |
| 2026.10.07 | ₩25,370 | ₩25,417 | ₩25,183 | ₩25,330 | -0.16% | 10.1만 |
| 2026.10.06 | ₩26,099 | ₩26,219 | ₩26,012 | ₩26,039 | -0.23% | 8.2만 |
| 2026.10.05 | ₩26,132 | ₩26,186 | ₩25,878 | ₩26,012 | -0.46% | 9.9만 |
| 2026.10.02 | ₩26,252 | ₩26,403 | ₩25,597 | ₩25,731 | -1.99% | 4.3만 |
| 2026.10.01 | ₩25,397 | ₩25,891 | ₩25,313 | ₩25,811 | +1.63% | 8.8만 |
| 2026.09.30 | ₩25,811 | ₩25,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,464 |
| -1.35% |
| 9.2만 |
| 2026.09.29 | ₩25,731 | ₩25,758 | ₩25,390 | ₩25,576 | -0.60% | 9.9만 |
|---|
| 2026.09.28 | ₩25,517 | ₩25,718 | ₩25,330 | ₩25,504 | -0.05% | 8.1만 |
|---|
| 2026.09.25 | ₩25,624 | ₩25,718 | ₩25,484 | ₩25,638 | +0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩25,490 | ₩25,731 | ₩25,437 | ₩25,659 | +0.66% | 6.7만 |
|---|
| 2026.09.23 | ₩25,718 | ₩25,785 | ₩25,397 | ₩25,584 | -0.52% | 3.1만 |
|---|
| 2026.09.22 | ₩25,811 | ₩25,958 | ₩25,739 | ₩25,878 | +0.26% | 7.2만 |
|---|
| 2026.09.21 | ₩25,571 | ₩25,865 | ₩25,571 | ₩25,825 | +0.99% | 10.6만 |
|---|
| 2026.09.18 | ₩23,860 | ₩24,902 | ₩23,860 | ₩24,902 | +4.37% | 6.1만 |
|---|
| 2026.09.17 | ₩23,566 | ₩23,686 | ₩23,392 | ₩23,563 | -0.01% | 8.3만 |
|---|
| 2026.09.16 | ₩23,245 | ₩23,485 | ₩23,125 | ₩23,405 | +0.69% | 7.7만 |
|---|
| 2026.09.15 | ₩23,793 | ₩23,793 | ₩23,218 | ₩23,512 | -1.18% | 7.3만 |
|---|
| 2026.09.14 | ₩23,927 | ₩24,274 | ₩23,927 | ₩24,234 | +1.28% | 4.4만 |
|---|
| 2026.09.11 | ₩23,873 | ₩24,608 | ₩23,673 | ₩23,860 | -0.06% | 10만 |
|---|
| 2026.09.10 | ₩23,713 | ₩23,886 | ₩23,693 | ₩23,780 | +0.28% | 4.8만 |
|---|
| 2026.09.09 | ₩24,461 | ₩24,508 | ₩24,087 | ₩24,114 | -1.42% | 5.6만 |
|---|
| 2026.09.08 | ₩24,207 | ₩24,402 | ₩24,020 | ₩24,207 | 0.00% | 3만 |
|---|
| 2026.09.04 | ₩24,461 | ₩24,635 | ₩24,261 | ₩24,596 | +0.55% | 2.7만 |
|---|
| 2026.09.03 | ₩24,140 | ₩24,996 | ₩24,140 | ₩24,981 | +3.48% | 11.2만 |
|---|
| 2026.09.02 | ₩23,646 | ₩23,866 | ₩23,619 | ₩23,846 | +0.85% | 6.8만 |
|---|
| 2026.09.01 | ₩24,060 | ₩24,238 | ₩23,673 | ₩23,900 | -0.67% | 9.2만 |
|---|
| 2026.08.31 | ₩24,060 | ₩24,444 | ₩23,993 | ₩24,354 | +1.22% | 4.4만 |
|---|
| 2026.08.28 | ₩24,528 | ₩24,688 | ₩23,806 | ₩23,953 | -2.34% | 5.1만 |
|---|
| 2026.08.27 | ₩24,475 | ₩24,896 | ₩24,421 | ₩24,648 | +0.71% | 19.6만 |
|---|
| 2026.08.26 | ₩24,140 | ₩24,267 | ₩24,020 | ₩24,221 | +0.33% | 7.5만 |
|---|
| 2026.08.25 | ₩24,341 | ₩24,541 | ₩24,194 | ₩24,420 | +0.32% | 7.6만 |
|---|
| 2026.08.24 | ₩24,247 | ₩24,541 | ₩24,100 | ₩24,274 | +0.11% | 18.5만 |
|---|
| 2026.08.21 | ₩23,900 | ₩23,927 | ₩23,860 | ₩23,860 | -0.17% | 25만 |
|---|
| 2026.08.20 | ₩23,860 | ₩23,927 | ₩23,846 | ₩23,873 | +0.06% | 14.4만 |
|---|
| 2026.08.19 | ₩23,659 | ₩23,880 | ₩23,592 | ₩23,853 | +0.82% | 7.5만 |
|---|
| 2026.08.18 | ₩23,499 | ₩23,699 | ₩23,499 | ₩23,659 | +0.68% | 3.8만 |
|---|
| 2026.08.17 | ₩23,231 | ₩23,592 | ₩23,231 | ₩23,524 | +1.26% | 5.9만 |
|---|
| 2026.08.14 | ₩23,071 | ₩23,225 | ₩22,964 | ₩23,111 | +0.17% | 8만 |
|---|
| 2026.08.13 | ₩23,345 | ₩23,485 | ₩23,098 | ₩23,258 | -0.37% | 6.5만 |
|---|
| 2026.08.12 | ₩23,419 | ₩23,512 | ₩23,245 | ₩23,272 | -0.63% | 7.6만 |
|---|
| 2026.08.11 | ₩23,713 | ₩23,726 | ₩23,348 | ₩23,432 | -1.18% | 6.2만 |
|---|
| 2026.08.10 | ₩23,927 | ₩23,940 | ₩23,552 | ₩23,614 | -1.31% | 5.2만 |
|---|
| 2026.08.07 | ₩23,913 | ₩23,913 | ₩23,793 | ₩23,907 | -0.03% | 6.2만 |
|---|
| 2026.08.06 | ₩23,566 | ₩23,766 | ₩23,566 | ₩23,679 | +0.48% | 3.7만 |
|---|
| 2026.08.05 | ₩23,499 | ₩23,753 | ₩23,499 | ₩23,713 | +0.91% | 6.5만 |
|---|
| 2026.08.04 | ₩23,566 | ₩23,686 | ₩23,464 | ₩23,646 | +0.34% | 7.1만 |
|---|
| 2026.08.03 | ₩23,258 | ₩23,566 | ₩23,131 | ₩23,485 | +0.98% | 24.1만 |
|---|
| 2026.07.31 | ₩23,592 | ₩23,659 | ₩23,058 | ₩23,218 | -1.59% | 7.8만 |
|---|
| 2026.07.30 | ₩23,953 | ₩24,047 | ₩23,860 | ₩23,936 | -0.07% | 12.1만 |
|---|
| 2026.07.29 | ₩23,646 | ₩23,833 | ₩23,485 | ₩23,492 | -0.65% | 7.4만 |
|---|
| 2026.07.28 | ₩23,432 | ₩23,753 | ₩23,058 | ₩23,673 | +1.03% | 3.5만 |
|---|
| 2026.07.27 | ₩23,739 | ₩24,194 | ₩23,726 | ₩24,005 | +1.12% | 8.3만 |
|---|
| 2026.07.24 | ₩24,060 | ₩24,060 | ₩23,547 | ₩23,739 | -1.33% | 4.6만 |
|---|
| 2026.07.23 | ₩24,020 | ₩24,147 | ₩23,899 | ₩23,980 | -0.17% | 3.9만 |
|---|
| 2026.07.22 | ₩24,034 | ₩24,239 | ₩24,034 | ₩24,207 | +0.72% | 2.9만 |
|---|
| 2026.07.21 | ₩24,301 | ₩24,421 | ₩24,261 | ₩24,368 | +0.28% | 8.8만 |
|---|
| 2026.07.20 | ₩23,833 | ₩24,174 | ₩23,793 | ₩24,047 | +0.90% | 8.3만 |
|---|
| 2026.07.17 | ₩23,365 | ₩23,853 | ₩23,178 | ₩23,833 | +2.00% | 4.1만 |
|---|
| 2026.07.16 | ₩23,726 | ₩24,060 | ₩23,579 | ₩23,860 | +0.56% | 3.8만 |
|---|
| 2026.07.15 | ₩24,060 | ₩24,194 | ₩23,993 | ₩24,034 | -0.11% | 5.9만 |
|---|
| 2026.07.14 | ₩23,392 | ₩24,111 | ₩23,392 | ₩23,980 | +2.51% | 11.1만 |
|---|
| 2026.07.13 | ₩23,258 | ₩23,459 | ₩23,098 | ₩23,205 | -0.23% | 2.6만 |
|---|
| 2026.07.10 | ₩23,739 | ₩23,900 | ₩23,710 | ₩23,753 | +0.06% | 6.1만 |
|---|
| 2026.07.09 | ₩23,312 | ₩23,566 | ₩23,280 | ₩23,512 | +0.86% | 3.9만 |
|---|
| 2026.07.08 | ₩22,897 | ₩23,198 | ₩22,857 | ₩23,198 | +1.31% | 5.5만 |
|---|
| 2026.07.07 | ₩23,512 | ₩23,793 | ₩23,392 | ₩23,699 | +0.80% | 5만 |
|---|
| 2026.07.06 | ₩23,044 | ₩23,713 | ₩23,010 | ₩23,673 | +2.73% | 6.6만 |
|---|
| 2026.07.02 | ₩22,897 | ₩23,432 | ₩22,700 | ₩22,991 | +0.41% | 8.7만 |
|---|
| 2026.07.01 | ₩21,948 | ₩22,523 | ₩21,948 | ₩22,429 | +2.19% | 7.1만 |
|---|
| 2026.06.30 | ₩21,975 | ₩22,213 | ₩21,884 | ₩22,095 | +0.55% | 6.7만 |
|---|
| 2026.06.29 | ₩22,403 | ₩22,657 | ₩22,135 | ₩22,631 | +1.02% | 8.3만 |
|---|
| 2026.06.26 | ₩21,948 | ₩22,597 | ₩21,948 | ₩22,364 | +1.89% | 8.3만 |
|---|
| 2026.06.25 | ₩22,724 | ₩22,897 | ₩21,788 | ₩22,170 | -2.44% | 22만 |
|---|
| 2026.06.24 | ₩23,098 | ₩23,245 | ₩22,135 | ₩22,363 | -3.18% | 8.4만 |
|---|
| 2026.06.23 | ₩23,312 | ₩23,753 | ₩23,218 | ₩23,432 | +0.52% | 7만 |
|---|
| 2026.06.22 | ₩24,047 | ₩24,263 | ₩23,980 | ₩24,020 | -0.11% | 9.7만 |
|---|
| 2026.06.18 | ₩24,140 | ₩24,140 | ₩23,338 | ₩23,608 | -2.20% | 8.1만 |
|---|
| 2026.06.17 | ₩24,234 | ₩24,595 | ₩23,999 | ₩24,007 | -0.94% | 6.3만 |
|---|
| 2026.06.16 | ₩24,702 | ₩24,729 | ₩24,570 | ₩24,595 | -0.43% | 6.7만 |
|---|
| 2026.06.15 | ₩24,648 | ₩24,757 | ₩24,608 | ₩24,675 | +0.11% | 11.8만 |
|---|
| 2026.06.12 | ₩23,873 | ₩24,247 | ₩23,713 | ₩23,993 | +0.50% | 7.1만 |
|---|
| 2026.06.11 | ₩23,566 | ₩23,967 | ₩23,459 | ₩23,905 | +1.44% | 4.1만 |
|---|
| 2026.06.10 | ₩23,127 | ₩23,526 | ₩23,127 | ₩23,272 | +0.62% | 7만 |
|---|
| 2026.06.09 | ₩23,539 | ₩23,556 | ₩23,004 | ₩23,485 | -0.23% | 8.1만 |
|---|
| 2026.06.08 | ₩23,739 | ₩23,967 | ₩23,633 | ₩23,796 | +0.24% | 11.8만 |
|---|
| 2026.06.05 | ₩23,472 | ₩23,472 | ₩22,309 | ₩22,550 | -3.93% | 18.2만 |
|---|
| 2026.06.04 | ₩23,833 | ₩24,328 | ₩23,766 | ₩23,967 | +0.56% | 15.1만 |
|---|
| 2026.06.03 | ₩25,303 | ₩25,317 | ₩24,648 | ₩24,648 | -2.59% | 15.8만 |
|---|
| 2026.06.02 | ₩26,466 | ₩26,546 | ₩25,237 | ₩25,517 | -3.59% | 19.9만 |
|---|
| 2026.06.01 | ₩27,402 | ₩27,402 | ₩26,800 | ₩27,108 | -1.07% | 9.1만 |
|---|
| 2026.05.29 | ₩27,656 | ₩28,070 | ₩27,415 | ₩27,776 | +0.43% | 6.5만 |
|---|
| 2026.05.28 | ₩27,629 | ₩27,937 | ₩27,402 | ₩27,723 | +0.34% | 12만 |
|---|
| 2026.05.27 | ₩28,338 | ₩28,645 | ₩28,204 | ₩28,378 | +0.14% | 8.2만 |
|---|
| 2026.05.26 | ₩29,073 | ₩29,407 | ₩28,752 | ₩28,819 | -0.87% | 7.8만 |
|---|
| 2026.05.22 | ₩29,394 | ₩29,394 | ₩28,658 | ₩28,846 | -1.86% | 7.4만 |
|---|
| 2026.05.21 | ₩29,287 | ₩29,581 | ₩29,073 | ₩29,420 | +0.46% | 5.4만 |
|---|
| 2026.05.20 | ₩29,180 | ₩29,434 | ₩29,126 | ₩29,220 | +0.14% | 10.3만 |
|---|
| 2026.05.19 | ₩29,100 | ₩29,340 | ₩29,019 | ₩29,073 | -0.09% | 3.6만 |
|---|
| 2026.05.18 | ₩29,380 | ₩29,427 | ₩29,006 | ₩29,273 | -0.36% | 6.5만 |
|---|
| 2026.05.15 | ₩30,476 | ₩30,490 | ₩29,902 | ₩30,095 | -1.25% | 7.9만 |
|---|
| 2026.05.14 | ₩30,316 | ₩31,078 | ₩30,276 | ₩30,958 | +2.12% | 8.4만 |
|---|
| 2026.05.13 | ₩30,476 | ₩30,476 | ₩29,948 | ₩30,303 | -0.57% | 5.6만 |
|---|
| 2026.05.12 | ₩30,877 | ₩30,877 | ₩30,530 | ₩30,877 | 0.00% | 5만 |
|---|
| 2026.05.11 | ₩30,824 | ₩31,131 | ₩30,744 | ₩31,078 | +0.82% | 7.9만 |
|---|
| 2026.05.08 | ₩30,931 | ₩30,931 | ₩30,329 | ₩30,637 | -0.95% | 3.9만 |
|---|
| 2026.05.07 | ₩30,704 | ₩30,704 | ₩30,343 | ₩30,543 | -0.52% | 16.2만 |
|---|
| 2026.05.06 | ₩30,650 | ₩30,768 | ₩30,621 | ₩30,768 | +0.38% | 4.8만 |
|---|
| 2026.05.05 | ₩30,824 | ₩30,984 | ₩30,717 | ₩30,864 | +0.13% | 9.3만 |
|---|
| 2026.05.04 | ₩30,115 | ₩30,543 | ₩30,035 | ₩30,436 | +1.07% | 10.7만 |
|---|
| 2026.05.01 | ₩29,928 | ₩30,182 | ₩29,875 | ₩30,049 | +0.40% | 13.8만 |
|---|
| 2026.04.30 | ₩29,059 | ₩29,313 | ₩28,966 | ₩29,019 | -0.14% | 9.8만 |
|---|
| 2026.04.29 | ₩29,340 | ₩29,420 | ₩28,645 | ₩28,846 | -1.69% | 8.8만 |
|---|
| 2026.04.28 | ₩29,487 | ₩29,487 | ₩29,073 | ₩29,367 | -0.41% | 5.6만 |
|---|
| 2026.04.27 | ₩29,701 | ₩29,902 | ₩29,367 | ₩29,547 | -0.52% | 10.9만 |
|---|
| 2026.04.24 | ₩29,955 | ₩29,982 | ₩29,578 | ₩29,674 | -0.94% | 5.4만 |
|---|
| 2026.04.23 | ₩29,714 | ₩30,049 | ₩29,420 | ₩29,942 | +0.76% | 10.3만 |
|---|
| 2026.04.22 | ₩29,902 | ₩30,262 | ₩29,875 | ₩30,117 | +0.72% | 15.5만 |
|---|
| 2026.04.21 | ₩29,206 | ₩29,367 | ₩28,852 | ₩28,899 | -1.05% | 13.7만 |
|---|
| 2026.04.20 | ₩29,033 | ₩29,371 | ₩28,765 | ₩29,287 | +0.87% | 21.3만 |
|---|
| 2026.04.17 | ₩29,641 | ₩29,835 | ₩29,621 | ₩29,768 | +0.43% | 17만 |
|---|
| 2026.04.16 | ₩29,688 | ₩29,688 | ₩28,632 | ₩29,260 | -1.44% | 13.6만 |
|---|
| 2026.04.15 | ₩28,859 | ₩29,137 | ₩28,685 | ₩29,073 | +0.74% | 9.1만 |
|---|
| 2026.04.14 | ₩29,086 | ₩29,474 | ₩28,939 | ₩29,006 | -0.28% | 9.9만 |
|---|
| 2026.04.13 | ₩28,070 | ₩28,801 | ₩27,864 | ₩28,725 | +2.33% | 14.8만 |
|---|
| 2026.04.10 | ₩28,739 | ₩28,765 | ₩28,712 | ₩28,752 | +0.05% | 10.9만 |
|---|
| 2026.04.09 | ₩28,538 | ₩28,819 | ₩28,538 | ₩28,725 | +0.66% | 11.6만 |
|---|
| 2026.04.08 | ₩28,498 | ₩28,632 | ₩28,404 | ₩28,404 | -0.33% | 5.8만 |
|---|
| 2026.04.07 | ₩28,003 | ₩28,257 | ₩27,816 | ₩28,257 | +0.91% | 5.9만 |
|---|
| 2026.04.06 | ₩28,204 | ₩28,422 | ₩28,144 | ₩28,150 | -0.19% | 8.9만 |
|---|
| 2026.04.02 | ₩27,215 | ₩27,696 | ₩27,028 | ₩27,560 | +1.27% | 14.2만 |
|---|
| 2026.04.01 | ₩28,003 | ₩28,165 | ₩27,830 | ₩27,931 | -0.26% | 8.2만 |
|---|
| 2026.03.31 | ₩27,576 | ₩28,150 | ₩27,462 | ₩28,150 | +2.08% | 9.6만 |
|---|
| 2026.03.30 | ₩27,749 | ₩27,870 | ₩27,308 | ₩27,536 | -0.77% | 18.2만 |
|---|
| 2026.03.27 | ₩27,482 | ₩27,482 | ₩26,947 | ₩27,175 | -1.12% | 14.2만 |
|---|
| 2026.03.26 | ₩28,592 | ₩28,725 | ₩28,029 | ₩28,204 | -1.36% | 8.1만 |
|---|
| 2026.03.25 | ₩29,313 | ₩29,501 | ₩29,033 | ₩29,100 | -0.73% | 6.3만 |
|---|
| 2026.03.24 | ₩29,126 | ₩29,233 | ₩28,538 | ₩28,645 | -1.65% | 10.1만 |
|---|
| 2026.03.23 | ₩29,247 | ₩29,514 | ₩28,979 | ₩29,213 | -0.11% | 12.1만 |
|---|
| 2026.03.20 | ₩29,220 | ₩29,233 | ₩28,725 | ₩29,220 | 0.00% | 9만 |
|---|
| 2026.03.19 | ₩28,725 | ₩29,220 | ₩28,458 | ₩29,034 | +1.07% | 14.9만 |
|---|
| 2026.03.18 | ₩29,942 | ₩30,045 | ₩29,261 | ₩29,581 | -1.21% | 17.7만 |
|---|
| 2026.03.17 | ₩30,463 | ₩30,931 | ₩30,397 | ₩30,931 | +1.54% | 9만 |
|---|
| 2026.03.16 | ₩30,369 | ₩30,583 | ₩30,169 | ₩30,236 | -0.44% | 31만 |
|---|
| 2026.03.13 | ₩29,902 | ₩30,075 | ₩29,407 | ₩29,460 | -1.48% | 10.6만 |
|---|
| 2026.03.12 | ₩29,033 | ₩29,220 | ₩28,732 | ₩29,220 | +0.64% | 9.5만 |
|---|
| 2026.03.11 | ₩28,966 | ₩29,313 | ₩28,866 | ₩29,153 | +0.65% | 11.3만 |
|---|
| 2026.03.10 | ₩29,206 | ₩29,561 | ₩28,807 | ₩29,006 | -0.69% | 8만 |
|---|
| 2026.03.09 | ₩28,471 | ₩28,805 | ₩28,391 | ₩28,650 | +0.63% | 14.1만 |
|---|
| 2026.03.06 | ₩28,431 | ₩28,535 | ₩28,124 | ₩28,378 | -0.19% | 13만 |
|---|
| 2026.03.05 | ₩28,765 | ₩28,872 | ₩28,551 | ₩28,872 | +0.37% | 10.8만 |
|---|
| 2026.03.04 | ₩28,525 | ₩28,872 | ₩28,485 | ₩28,578 | +0.19% | 8.5만 |
|---|
| 2026.03.03 | ₩27,856 | ₩28,364 | ₩27,536 | ₩28,364 | +1.82% | 19.6만 |
|---|
| 2026.03.02 | ₩27,148 | ₩28,511 | ₩27,081 | ₩28,084 | +3.45% | 12.9만 |
|---|
| 2026.02.27 | ₩27,496 | ₩27,602 | ₩27,128 | ₩27,355 | -0.51% | 9.2만 |
|---|
| 2026.02.26 | ₩28,057 | ₩28,338 | ₩27,696 | ₩27,937 | -0.43% | 20.4만 |
|---|
| 2026.02.25 | ₩27,616 | ₩28,725 | ₩27,496 | ₩28,612 | +3.61% | 11.1만 |
|---|
| 2026.02.24 | ₩26,413 | ₩27,148 | ₩26,341 | ₩26,907 | +1.87% | 26.7만 |
|---|
| 2026.02.23 | ₩27,496 | ₩27,749 | ₩26,800 | ₩26,827 | -2.43% | 24.1만 |
|---|
| 2026.02.20 | ₩27,950 | ₩28,458 | ₩27,899 | ₩28,204 | +0.91% | 10.2만 |
|---|
| 2026.02.19 | ₩27,509 | ₩28,044 | ₩27,449 | ₩27,830 | +1.17% | 18.6만 |
|---|
| 2026.02.18 | ₩28,070 | ₩28,564 | ₩27,536 | ₩27,883 | -0.67% | 20.7만 |
|---|
| 2026.02.17 | ₩28,578 | ₩28,739 | ₩28,070 | ₩28,618 | +0.14% | 12.2만 |
|---|
| 2026.02.13 | ₩28,271 | ₩29,086 | ₩28,017 | ₩28,859 | +2.08% | 12.4만 |
|---|
| 2026.02.12 | ₩28,445 | ₩28,638 | ₩27,268 | ₩27,268 | -4.14% | 20.6만 |
|---|
| 2026.02.11 | ₩28,070 | ₩28,605 | ₩27,522 | ₩28,150 | +0.29% | 24.7만 |
|---|
| 2026.02.10 | ₩29,300 | ₩29,575 | ₩28,739 | ₩29,300 | 0.00% | 39.3만 |
|---|
| 2026.02.09 | ₩29,019 | ₩29,926 | ₩28,859 | ₩29,861 | +2.90% | 20.8만 |
|---|
| 2026.02.06 | ₩28,097 | ₩30,008 | ₩28,084 | ₩29,648 | +5.52% | 20.6만 |
|---|
| 2026.02.05 | ₩29,287 | ₩29,701 | ₩26,119 | ₩26,466 | -9.63% | 63.2만 |
|---|
| 2026.02.04 | ₩31,011 | ₩31,760 | ₩30,276 | ₩30,891 | -0.39% | 24.6만 |
|---|
| 2026.02.03 | ₩33,110 | ₩33,216 | ₩30,958 | ₩32,294 | -2.46% | 29.6만 |
|---|
| 2026.02.02 | ₩33,083 | ₩33,620 | ₩32,889 | ₩33,216 | +0.40% | 33.8만 |
|---|
| 2026.01.30 | ₩34,847 | ₩35,613 | ₩34,486 | ₩35,288 | +1.27% | 19.6만 |
|---|
| 2026.01.29 | ₩36,946 | ₩37,053 | ₩35,008 | ₩35,756 | -3.22% | 25.7만 |
|---|
| 2026.01.28 | ₩37,788 | ₩37,922 | ₩37,427 | ₩37,527 | -0.69% | 6.6만 |
|---|
| 2026.01.27 | ₩37,494 | ₩37,975 | ₩37,080 | ₩37,975 | +1.28% | 14.7만 |
|---|
| 2026.01.26 | ₩37,293 | ₩37,628 | ₩36,999 | ₩37,253 | -0.11% | 16.1만 |
|---|
| 2026.01.23 | ₩37,908 | ₩38,563 | ₩37,427 | ₩37,895 | -0.04% | 12.1만 |
|---|
| 2026.01.22 | ₩37,922 | ₩38,015 | ₩37,400 | ₩37,882 | -0.11% | 13.6만 |
|---|
| 2026.01.21 | ₩37,587 | ₩38,242 | ₩36,872 | ₩37,841 | +0.68% | 31.3만 |
|---|
| 2026.01.20 | ₩38,764 | ₩38,871 | ₩37,975 | ₩37,975 | -2.03% | 27.9만 |
|---|
| 2026.01.16 | ₩40,582 | ₩40,582 | ₩40,435 | ₩40,501 | -0.20% | 10.5만 |
|---|
| 2026.01.15 | ₩40,515 | ₩40,515 | ₩40,394 | ₩40,435 | -0.20% | 15만 |
|---|
| 2026.01.14 | ₩40,368 | ₩40,501 | ₩40,314 | ₩40,461 | +0.23% | 18.1만 |
|---|
| 2026.01.13 | ₩39,833 | ₩40,528 | ₩39,780 | ₩40,501 | +1.68% | 16.2만 |
|---|
| 2026.01.12 | ₩39,165 | ₩39,967 | ₩39,165 | ₩39,666 | +1.28% | 14.7만 |
|---|
| 2026.01.09 | ₩39,272 | ₩39,846 | ₩39,111 | ₩39,325 | +0.14% | 21.1만 |
|---|
| 2026.01.08 | ₩38,697 | ₩39,526 | ₩38,688 | ₩39,392 | +1.80% | 17만 |
|---|
| 2026.01.07 | ₩39,579 | ₩39,689 | ₩39,218 | ₩39,334 | -0.62% | 13.3만 |
|---|
| 2026.01.06 | ₩40,181 | ₩40,181 | ₩39,552 | ₩39,900 | -0.70% | 18.5만 |
|---|
| 2026.01.05 | ₩39,820 | ₩40,154 | ₩39,749 | ₩40,074 | +0.64% | 20.7만 |
|---|
| 2026.01.02 | ₩38,630 | ₩39,245 | ₩38,443 | ₩39,218 | +1.52% | 25.2만 |
|---|
| 2025.12.31 | ₩38,510 | ₩38,511 | ₩37,781 | ₩38,029 | -1.25% | 19.1만 |
|---|
| 2025.12.30 | ₩39,927 | ₩40,354 | ₩39,833 | ₩39,900 | -0.07% | 22.2만 |
|---|
| 2025.12.29 | ₩39,659 | ₩39,887 | ₩39,499 | ₩39,566 | -0.24% | 14.6만 |
|---|
| 2025.12.26 | ₩40,341 | ₩40,341 | ₩39,218 | ₩39,699 | -1.59% | 21.3만 |
|---|
| 2025.12.24 | ₩39,900 | ₩39,900 | ₩39,098 | ₩39,552 | -0.87% | 12.8만 |
|---|
| 2025.12.23 | ₩40,836 | ₩41,116 | ₩40,354 | ₩40,902 | +0.16% | 13.5만 |
|---|
| 2025.12.22 | ₩41,771 | ₩41,972 | ₩40,902 | ₩40,902 | -2.08% | 18.2만 |
|---|
| 2025.12.19 | ₩41,063 | ₩41,691 | ₩40,528 | ₩40,983 | -0.20% | 13.5만 |
|---|
| 2025.12.18 | ₩41,223 | ₩41,651 | ₩39,325 | ₩39,445 | -4.31% | 13.8만 |
|---|
| 2025.12.17 | ₩40,849 | ₩42,052 | ₩39,766 | ₩39,967 | -2.16% | 9.9만 |
|---|
| 2025.12.16 | ₩40,822 | ₩41,303 | ₩40,769 | ₩41,116 | +0.72% | 16.6만 |
|---|
| 2025.12.15 | ₩41,958 | ₩42,105 | ₩39,967 | ₩40,608 | -3.22% | 24.7만 |
|---|
| 2025.12.12 | ₩43,128 | ₩43,362 | ₩41,932 | ₩42,259 | -2.01% | 10.8만 |
|---|
| 2025.12.11 | ₩42,105 | ₩43,001 | ₩41,838 | ₩43,001 | +2.13% | 14.8만 |
|---|
| 2025.12.10 | ₩42,653 | ₩43,490 | ₩42,613 | ₩42,976 | +0.76% | 42.7만 |
|---|
| 2025.12.09 | ₩42,306 | ₩43,603 | ₩42,293 | ₩43,589 | +3.03% | 15.8만 |
|---|
| 2025.12.08 | ₩42,640 | ₩42,807 | ₩42,039 | ₩42,293 | -0.82% | 13.1만 |
|---|
| 2025.12.05 | ₩42,466 | ₩42,881 | ₩41,370 | ₩41,892 | -1.35% | 14.1만 |
|---|
| 2025.12.04 | ₩43,442 | ₩43,576 | ₩42,720 | ₩43,415 | -0.06% | 9.8만 |
|---|
| 2025.12.03 | ₩43,121 | ₩43,536 | ₩42,921 | ₩43,469 | +0.81% | 11.1만 |
|---|
| 2025.12.02 | ₩41,745 | ₩43,282 | ₩41,707 | ₩42,830 | +2.60% | 20.9만 |
|---|
| 2025.12.01 | ₩40,715 | ₩41,277 | ₩39,633 | ₩40,354 | -0.89% | 29만 |
|---|
| 2025.11.28 | ₩43,242 | ₩43,242 | ₩42,460 | ₩42,613 | -1.45% | 13.6만 |
|---|
| 2025.11.26 | ₩40,862 | ₩42,065 | ₩40,648 | ₩41,624 | +1.86% | 14.8만 |
|---|
| 2025.11.25 | ₩41,156 | ₩41,524 | ₩40,635 | ₩41,290 | +0.32% | 9.3만 |
|---|
| 2025.11.24 | ₩40,421 | ₩41,838 | ₩40,231 | ₩41,838 | +3.51% | 9.1만 |
|---|
| 2025.11.21 | ₩39,338 | ₩40,234 | ₩38,844 | ₩39,726 | +0.99% | 35.2만 |
|---|
| 2025.11.20 | ₩42,306 | ₩43,095 | ₩40,261 | ₩40,261 | -4.83% | 38.2만 |
|---|
| 2025.11.19 | ₩43,054 | ₩43,419 | ₩41,584 | ₩42,025 | -2.39% | 26.4만 |
|---|
| 2025.11.18 | ₩43,455 | ₩44,445 | ₩43,148 | ₩44,391 | +2.15% | 20.5만 |
|---|
| 2025.11.17 | ₩44,378 | ₩45,220 | ₩43,148 | ₩43,603 | -1.75% | 26.4만 |
|---|
| 2025.11.14 | ₩45,006 | ₩45,982 | ₩44,364 | ₩44,364 | -1.43% | 23.7만 |
|---|
| 2025.11.13 | ₩48,361 | ₩48,789 | ₩46,249 | ₩46,637 | -3.57% | 23.1만 |
|---|
| 2025.11.12 | ₩49,163 | ₩49,444 | ₩47,706 | ₩48,054 | -2.26% | 13만 |
|---|
| 2025.11.11 | ₩49,577 | ₩49,724 | ₩48,896 | ₩49,150 | -0.86% | 13.7만 |
|---|
| 2025.11.10 | ₩50,259 | ₩50,259 | ₩49,128 | ₩50,085 | -0.35% | 15만 |
|---|
| 2025.11.07 | ₩47,586 | ₩49,287 | ₩47,118 | ₩49,190 | +3.37% | 18.1만 |
|---|
| 2025.11.06 | ₩48,775 | ₩48,862 | ₩47,559 | ₩47,800 | -2.00% | 23.5만 |
|---|
| 2025.11.05 | ₩48,642 | ₩49,559 | ₩48,455 | ₩49,243 | +1.24% | 13.4만 |
|---|
| 2025.11.04 | ₩49,805 | ₩50,112 | ₩47,653 | ₩48,268 | -3.09% | 33만 |
|---|
| 2025.11.03 | ₩51,329 | ₩51,623 | ₩50,286 | ₩50,974 | -0.69% | 24.2만 |
|---|
| 2025.10.31 | ₩52,291 | ₩52,768 | ₩51,663 | ₩52,264 | -0.05% | 19.1만 |
|---|
| 2025.10.30 | ₩51,462 | ₩51,568 | ₩50,500 | ₩50,640 | -1.60% | 22.3만 |
|---|
| 2025.10.29 | ₩53,454 | ₩53,601 | ₩51,997 | ₩52,264 | -2.23% | 15만 |
|---|
| 2025.10.28 | ₩54,336 | ₩54,537 | ₩53,828 | ₩53,882 | -0.84% | 15.4만 |
|---|
| 2025.10.27 | ₩53,982 | ₩54,363 | ₩53,982 | ₩54,136 | +0.28% | 20.4만 |
|---|
| 2025.10.24 | ₩52,799 | ₩52,842 | ₩52,291 | ₩52,785 | -0.03% | 15.1만 |
|---|
| 2025.10.23 | ₩51,716 | ₩52,618 | ₩51,556 | ₩52,344 | +1.21% | 16만 |
|---|
| 2025.10.22 | ₩51,435 | ₩52,008 | ₩51,099 | ₩51,262 | -0.34% | 16.3만 |
|---|
| 2025.10.21 | ₩51,836 | ₩53,235 | ₩51,779 | ₩52,892 | +2.04% | 16.9만 |
|---|
| 2025.10.20 | ₩52,331 | ₩52,732 | ₩52,131 | ₩52,131 | -0.38% | 20만 |
|---|
| 2025.10.17 | ₩50,460 | ₩51,462 | ₩50,059 | ₩50,928 | +0.93% | 38.3만 |
|---|
| 2025.10.16 | ₩53,200 | ₩53,440 | ₩51,536 | ₩51,957 | -2.34% | 32.6만 |
|---|
| 2025.10.15 | ₩53,467 | ₩53,878 | ₩52,745 | ₩53,280 | -0.35% | 22.6만 |
|---|
| 2025.10.14 | ₩53,868 | ₩54,924 | ₩53,104 | ₩54,430 | +1.04% | 27.3만 |
|---|
| 2025.10.13 | ₩55,472 | ₩56,141 | ₩54,991 | ₩55,967 | +0.89% | 29.1만 |
|---|
| 2025.10.10 | ₩58,587 | ₩58,894 | ₩55,686 | ₩55,900 | -4.59% | 42.5만 |
|---|