시장 데이터를 불러오는 중
전체 종목
Roundhill Ether Covered Call Strategy ETF 과거 주가
Roundhill Ether Covered Call Strategy ETF · YETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Ether Covered Call Strategy ETF · YETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,417 | ₩12,430 | ₩12,283 | ₩12,283 | -1.08% | 2.5만 |
| 2026.10.08 | ₩12,511 | ₩12,575 | ₩12,001 | ₩12,175 | -2.68% | 8.2만 |
| 2026.10.07 | ₩12,336 | ₩12,967 | ₩11,974 | ₩12,659 | +2.62% | 28.9만 |
| 2026.10.06 | ₩13,315 | ₩13,530 | ₩13,315 | ₩13,463 | +1.11% | 7.5만 |
| 2026.10.05 | ₩13,489 | ₩13,503 | ₩13,355 | ₩13,449 | -0.30% | 6.2만 |
| 2026.10.02 | ₩13,664 | ₩13,743 | ₩13,194 | ₩13,249 | -3.03% | 3.4만 |
| 2026.10.01 | ₩13,396 | ₩13,476 | ₩13,295 | ₩13,476 | +0.60% | 3.5만 |
| 2026.09.30 | ₩13,503 | ₩13,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,249 |
| -1.88% |
| 3.8만 |
| 2026.09.29 | ₩13,570 | ₩13,624 | ₩13,355 | ₩13,476 | -0.69% | 5.8만 |
|---|
| 2026.09.28 | ₩13,382 | ₩13,527 | ₩13,302 | ₩13,362 | -0.15% | 3.8만 |
|---|
| 2026.09.25 | ₩13,422 | ₩13,556 | ₩13,355 | ₩13,556 | +1.00% | 1.7만 |
|---|
| 2026.09.24 | ₩13,221 | ₩13,476 | ₩13,221 | ₩13,425 | +1.54% | 2.9만 |
|---|
| 2026.09.23 | ₩13,489 | ₩13,503 | ₩13,208 | ₩13,436 | -0.40% | 20.5만 |
|---|
| 2026.09.22 | ₩13,543 | ₩13,770 | ₩13,543 | ₩13,664 | +0.89% | 5.9만 |
|---|
| 2026.09.21 | ₩13,543 | ₩13,644 | ₩13,449 | ₩13,530 | -0.10% | 7.7만 |
|---|
| 2026.09.18 | ₩12,564 | ₩13,221 | ₩12,511 | ₩13,208 | +5.12% | 6.9만 |
|---|
| 2026.09.17 | ₩12,269 | ₩12,363 | ₩12,135 | ₩12,256 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩11,934 | ₩12,068 | ₩11,848 | ₩12,028 | +0.79% | 4만 |
|---|
| 2026.09.15 | ₩12,578 | ₩12,578 | ₩11,854 | ₩12,149 | -3.41% | 5.4만 |
|---|
| 2026.09.14 | ₩12,511 | ₩12,751 | ₩12,511 | ₩12,685 | +1.39% | 5.3만 |
|---|
| 2026.09.11 | ₩12,457 | ₩13,087 | ₩12,457 | ₩12,631 | +1.40% | 8.8만 |
|---|
| 2026.09.10 | ₩12,162 | ₩12,363 | ₩12,108 | ₩12,296 | +1.10% | 8만 |
|---|
| 2026.09.09 | ₩12,457 | ₩12,508 | ₩12,323 | ₩12,323 | -1.08% | 5.2만 |
|---|
| 2026.09.08 | ₩12,336 | ₩12,511 | ₩12,242 | ₩12,397 | +0.49% | 5.8만 |
|---|
| 2026.09.04 | ₩12,403 | ₩12,403 | ₩12,232 | ₩12,296 | -0.86% | 2.3만 |
|---|
| 2026.09.03 | ₩12,108 | ₩12,591 | ₩12,108 | ₩12,551 | +3.65% | 5.5만 |
|---|
| 2026.09.02 | ₩11,988 | ₩12,055 | ₩11,934 | ₩12,001 | +0.11% | 2.3만 |
|---|
| 2026.09.01 | ₩12,283 | ₩12,390 | ₩12,068 | ₩12,202 | -0.66% | 3.3만 |
|---|
| 2026.08.31 | ₩12,323 | ₩12,485 | ₩12,256 | ₩12,430 | +0.87% | 9.2만 |
|---|
| 2026.08.28 | ₩12,537 | ₩12,672 | ₩12,189 | ₩12,269 | -2.14% | 3.3만 |
|---|
| 2026.08.27 | ₩12,537 | ₩12,712 | ₩12,497 | ₩12,551 | +0.11% | 5.8만 |
|---|
| 2026.08.26 | ₩12,430 | ₩12,464 | ₩12,229 | ₩12,403 | -0.22% | 8.7만 |
|---|
| 2026.08.25 | ₩12,336 | ₩12,504 | ₩12,323 | ₩12,470 | +1.09% | 4.4만 |
|---|
| 2026.08.24 | ₩12,470 | ₩12,618 | ₩12,363 | ₩12,422 | -0.39% | 8.8만 |
|---|
| 2026.08.21 | ₩12,256 | ₩12,363 | ₩12,189 | ₩12,202 | -0.44% | 10만 |
|---|
| 2026.08.20 | ₩12,269 | ₩12,470 | ₩12,189 | ₩12,229 | -0.33% | 9.7만 |
|---|
| 2026.08.19 | ₩12,055 | ₩12,256 | ₩11,949 | ₩12,189 | +1.11% | 4.9만 |
|---|
| 2026.08.18 | ₩11,974 | ₩12,068 | ₩11,947 | ₩12,055 | +0.67% | 4.3만 |
|---|
| 2026.08.17 | ₩11,880 | ₩12,041 | ₩11,880 | ₩11,988 | +0.90% | 3.7만 |
|---|
| 2026.08.14 | ₩11,827 | ₩11,907 | ₩11,746 | ₩11,867 | +0.34% | 3.2만 |
|---|
| 2026.08.13 | ₩11,854 | ₩11,974 | ₩11,787 | ₩11,921 | +0.57% | 7.6만 |
|---|
| 2026.08.12 | ₩11,947 | ₩11,994 | ₩11,827 | ₩11,827 | -1.01% | 1.8만 |
|---|
| 2026.08.11 | ₩12,014 | ₩12,041 | ₩11,813 | ₩11,974 | -0.33% | 4.2만 |
|---|
| 2026.08.10 | ₩12,189 | ₩12,189 | ₩11,867 | ₩11,961 | -1.87% | 10.3만 |
|---|
| 2026.08.07 | ₩12,122 | ₩12,216 | ₩12,055 | ₩12,162 | +0.33% | 12.9만 |
|---|
| 2026.08.06 | ₩12,001 | ₩12,095 | ₩11,974 | ₩12,028 | +0.22% | 4.9만 |
|---|
| 2026.08.05 | ₩11,746 | ₩12,061 | ₩11,733 | ₩12,055 | +2.63% | 1.9만 |
|---|
| 2026.08.04 | ₩11,894 | ₩11,934 | ₩11,787 | ₩11,907 | +0.11% | 3.4만 |
|---|
| 2026.08.03 | ₩11,679 | ₩11,880 | ₩11,673 | ₩11,880 | +1.72% | 3.3만 |
|---|
| 2026.07.31 | ₩11,974 | ₩11,974 | ₩11,740 | ₩11,827 | -1.23% | 5.6만 |
|---|
| 2026.07.30 | ₩12,001 | ₩12,149 | ₩12,001 | ₩12,149 | +1.23% | 4.2만 |
|---|
| 2026.07.29 | ₩11,988 | ₩12,055 | ₩11,880 | ₩11,880 | -0.89% | 2.2만 |
|---|
| 2026.07.28 | ₩11,934 | ₩12,108 | ₩11,800 | ₩12,082 | +1.24% | 4만 |
|---|
| 2026.07.27 | ₩12,108 | ₩12,256 | ₩12,082 | ₩12,149 | +0.33% | 6만 |
|---|
| 2026.07.24 | ₩11,867 | ₩11,867 | ₩11,728 | ₩11,787 | -0.68% | 5.8만 |
|---|
| 2026.07.23 | ₩11,988 | ₩12,041 | ₩11,827 | ₩11,858 | -1.09% | 5.4만 |
|---|
| 2026.07.22 | ₩11,947 | ₩12,135 | ₩11,947 | ₩12,048 | +0.84% | 4.9만 |
|---|
| 2026.07.21 | ₩12,055 | ₩12,135 | ₩12,041 | ₩12,082 | +0.22% | 3.6만 |
|---|
| 2026.07.20 | ₩11,974 | ₩12,055 | ₩11,813 | ₩12,055 | +0.67% | 4.5만 |
|---|
| 2026.07.17 | ₩11,612 | ₩11,800 | ₩11,492 | ₩11,800 | +1.62% | 9.3만 |
|---|
| 2026.07.16 | ₩11,800 | ₩11,867 | ₩11,773 | ₩11,827 | +0.23% | 4.8만 |
|---|
| 2026.07.15 | ₩11,813 | ₩11,913 | ₩11,813 | ₩11,907 | +0.79% | 4.3만 |
|---|
| 2026.07.14 | ₩11,800 | ₩11,867 | ₩11,787 | ₩11,867 | +0.57% | 6.5만 |
|---|
| 2026.07.13 | ₩11,532 | ₩11,532 | ₩11,264 | ₩11,411 | -1.05% | 5.5만 |
|---|
| 2026.07.10 | ₩11,398 | ₩11,532 | ₩11,384 | ₩11,505 | +0.94% | 3.3만 |
|---|
| 2026.07.09 | ₩11,170 | ₩11,237 | ₩11,089 | ₩11,156 | -0.12% | 5.9만 |
|---|
| 2026.07.08 | ₩11,009 | ₩11,116 | ₩10,942 | ₩11,089 | +0.73% | 6.6만 |
|---|
| 2026.07.07 | ₩11,411 | ₩11,492 | ₩11,313 | ₩11,398 | -0.12% | 3.6만 |
|---|
| 2026.07.06 | ₩11,103 | ₩11,445 | ₩11,103 | ₩11,398 | +2.66% | 6.8만 |
|---|
| 2026.07.02 | ₩10,915 | ₩11,009 | ₩10,915 | ₩10,969 | +0.49% | 6.8만 |
|---|
| 2026.07.01 | ₩10,499 | ₩10,767 | ₩10,486 | ₩10,754 | +2.43% | 6.2만 |
|---|
| 2026.06.30 | ₩10,446 | ₩10,620 | ₩10,446 | ₩10,613 | +1.60% | 7.7만 |
|---|
| 2026.06.29 | ₩10,593 | ₩10,861 | ₩10,432 | ₩10,714 | +1.14% | 6.7만 |
|---|
| 2026.06.26 | ₩10,231 | ₩10,620 | ₩10,231 | ₩10,539 | +3.01% | 6.6만 |
|---|
| 2026.06.25 | ₩10,902 | ₩10,928 | ₩10,258 | ₩10,446 | -4.18% | 8만 |
|---|
| 2026.06.24 | ₩11,083 | ₩11,083 | ₩10,419 | ₩10,580 | -4.54% | 8.8만 |
|---|
| 2026.06.23 | ₩11,076 | ₩11,277 | ₩11,076 | ₩11,197 | +1.09% | 4.6만 |
|---|
| 2026.06.22 | ₩11,746 | ₩11,800 | ₩11,599 | ₩11,639 | -0.91% | 7.5만 |
|---|
| 2026.06.18 | ₩11,626 | ₩11,626 | ₩11,223 | ₩11,451 | -1.50% | 7.2만 |
|---|
| 2026.06.17 | ₩11,599 | ₩11,626 | ₩11,492 | ₩11,532 | -0.58% | 3.5만 |
|---|
| 2026.06.16 | ₩11,746 | ₩11,773 | ₩11,652 | ₩11,721 | -0.22% | 5.9만 |
|---|
| 2026.06.15 | ₩11,733 | ₩11,778 | ₩11,679 | ₩11,719 | -0.11% | 7.7만 |
|---|
| 2026.06.12 | ₩11,250 | ₩11,384 | ₩11,129 | ₩11,210 | -0.36% | 5.4만 |
|---|
| 2026.06.11 | ₩11,022 | ₩11,328 | ₩10,994 | ₩11,264 | +2.19% | 6.6만 |
|---|
| 2026.06.10 | ₩10,915 | ₩11,143 | ₩10,880 | ₩10,915 | 0.00% | 4.2만 |
|---|
| 2026.06.09 | ₩11,237 | ₩11,290 | ₩11,009 | ₩11,170 | -0.60% | 6.7만 |
|---|
| 2026.06.08 | ₩11,290 | ₩11,384 | ₩11,210 | ₩11,304 | +0.12% | 10.3만 |
|---|
| 2026.06.05 | ₩11,331 | ₩11,411 | ₩10,419 | ₩10,580 | -6.63% | 28.9만 |
|---|
| 2026.06.04 | ₩11,961 | ₩12,135 | ₩11,894 | ₩12,014 | +0.45% | 10.7만 |
|---|
| 2026.06.03 | ₩12,685 | ₩12,799 | ₩12,175 | ₩12,175 | -4.02% | 16.9만 |
|---|
| 2026.06.02 | ₩13,402 | ₩13,467 | ₩12,859 | ₩13,013 | -2.90% | 21.4만 |
|---|
| 2026.06.01 | ₩13,436 | ₩13,617 | ₩13,315 | ₩13,597 | +1.20% | 8.9만 |
|---|
| 2026.05.29 | ₩13,530 | ₩13,838 | ₩13,409 | ₩13,637 | +0.79% | 7.2만 |
|---|
| 2026.05.28 | ₩13,476 | ₩13,731 | ₩13,342 | ₩13,624 | +1.09% | 11.4만 |
|---|
| 2026.05.27 | ₩14,012 | ₩14,012 | ₩13,798 | ₩13,798 | -1.53% | 7.2만 |
|---|
| 2026.05.26 | ₩14,281 | ₩14,401 | ₩14,039 | ₩14,093 | -1.31% | 10.4만 |
|---|
| 2026.05.22 | ₩14,609 | ₩14,609 | ₩13,999 | ₩14,133 | -3.26% | 11.1만 |
|---|
| 2026.05.21 | ₩14,401 | ₩14,639 | ₩14,294 | ₩14,482 | +0.56% | 11.1만 |
|---|
| 2026.05.20 | ₩14,482 | ₩14,845 | ₩14,364 | ₩14,535 | +0.37% | 3.4만 |
|---|
| 2026.05.19 | ₩14,683 | ₩14,683 | ₩14,374 | ₩14,509 | -1.19% | 5.7만 |
|---|
| 2026.05.18 | ₩14,817 | ₩14,978 | ₩14,267 | ₩14,468 | -2.35% | 13만 |
|---|
| 2026.05.15 | ₩15,407 | ₩15,514 | ₩15,031 | ₩15,192 | -1.39% | 6.8만 |
|---|
| 2026.05.14 | ₩15,434 | ₩15,742 | ₩15,296 | ₩15,702 | +1.74% | 8.9만 |
|---|
| 2026.05.13 | ₩15,554 | ₩15,554 | ₩15,213 | ₩15,313 | -1.55% | 8.2만 |
|---|
| 2026.05.12 | ₩15,689 | ₩15,769 | ₩15,487 | ₩15,769 | +0.51% | 13.7만 |
|---|
| 2026.05.11 | ₩15,943 | ₩15,990 | ₩15,769 | ₩15,943 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩15,621 | ₩15,844 | ₩15,487 | ₩15,823 | +1.29% | 12.3만 |
|---|
| 2026.05.07 | ₩15,930 | ₩15,930 | ₩15,568 | ₩15,782 | -0.93% | 13.7만 |
|---|
| 2026.05.06 | ₩16,051 | ₩16,150 | ₩15,943 | ₩15,984 | -0.42% | 8.4만 |
|---|
| 2026.05.05 | ₩16,279 | ₩16,279 | ₩16,118 | ₩16,211 | -0.41% | 8.9만 |
|---|
| 2026.05.04 | ₩15,943 | ₩16,185 | ₩15,916 | ₩16,104 | +1.01% | 8.3만 |
|---|
| 2026.05.01 | ₩15,849 | ₩15,957 | ₩15,702 | ₩15,702 | -0.93% | 10.7만 |
|---|
| 2026.04.30 | ₩15,595 | ₩15,595 | ₩14,964 | ₩15,541 | -0.34% | 6.9만 |
|---|
| 2026.04.29 | ₩15,863 | ₩15,863 | ₩15,246 | ₩15,246 | -3.89% | 8.2만 |
|---|
| 2026.04.28 | ₩15,729 | ₩15,957 | ₩15,662 | ₩15,957 | +1.45% | 5.3만 |
|---|
| 2026.04.27 | ₩16,024 | ₩16,091 | ₩15,689 | ₩15,890 | -0.84% | 20.9만 |
|---|
| 2026.04.24 | ₩16,024 | ₩16,024 | ₩15,843 | ₩16,024 | 0.00% | 12.4만 |
|---|
| 2026.04.23 | ₩16,051 | ₩16,104 | ₩15,715 | ₩15,796 | -1.59% | 6.9만 |
|---|
| 2026.04.22 | ₩16,506 | ₩16,620 | ₩16,401 | ₩16,453 | -0.32% | 10.2만 |
|---|
| 2026.04.21 | ₩16,252 | ₩16,252 | ₩15,890 | ₩15,984 | -1.65% | 11.7만 |
|---|
| 2026.04.20 | ₩16,359 | ₩16,359 | ₩15,823 | ₩16,051 | -1.89% | 13.4만 |
|---|
| 2026.04.17 | ₩16,681 | ₩16,909 | ₩16,592 | ₩16,909 | +1.37% | 13.1만 |
|---|
| 2026.04.16 | ₩16,225 | ₩16,399 | ₩15,906 | ₩16,292 | +0.41% | 13.4만 |
|---|
| 2026.04.15 | ₩15,970 | ₩16,399 | ₩15,970 | ₩16,252 | +1.76% | 12.8만 |
|---|
| 2026.04.14 | ₩16,694 | ₩16,694 | ₩16,171 | ₩16,359 | -2.01% | 12.6만 |
|---|
| 2026.04.13 | ₩15,487 | ₩15,916 | ₩15,447 | ₩15,916 | +2.77% | 10.2만 |
|---|
| 2026.04.10 | ₩15,715 | ₩15,916 | ₩15,715 | ₩15,849 | +0.85% | 9.1만 |
|---|
| 2026.04.09 | ₩15,568 | ₩15,823 | ₩15,467 | ₩15,823 | +1.64% | 9.1만 |
|---|
| 2026.04.08 | ₩15,782 | ₩15,809 | ₩15,528 | ₩15,756 | -0.17% | 6.1만 |
|---|
| 2026.04.07 | ₩15,233 | ₩15,394 | ₩15,058 | ₩15,394 | +1.06% | 8.8만 |
|---|
| 2026.04.06 | ₩15,387 | ₩15,541 | ₩15,288 | ₩15,407 | +0.13% | 9.8만 |
|---|
| 2026.04.02 | ₩14,669 | ₩15,045 | ₩14,629 | ₩15,018 | +2.38% | 5.4만 |
|---|
| 2026.04.01 | ₩15,152 | ₩15,276 | ₩15,112 | ₩15,247 | +0.63% | 5.9만 |
|---|
| 2026.03.31 | ₩14,884 | ₩15,286 | ₩14,884 | ₩15,273 | +2.61% | 6.1만 |
|---|
| 2026.03.30 | ₩14,891 | ₩15,097 | ₩14,696 | ₩14,790 | -0.68% | 6.2만 |
|---|
| 2026.03.27 | ₩14,589 | ₩14,710 | ₩14,146 | ₩14,495 | -0.64% | 14만 |
|---|
| 2026.03.26 | ₩15,152 | ₩15,219 | ₩14,783 | ₩14,804 | -2.30% | 8.9만 |
|---|
| 2026.03.25 | ₩15,729 | ₩16,024 | ₩15,621 | ₩15,675 | -0.34% | 2.7만 |
|---|
| 2026.03.24 | ₩15,689 | ₩15,809 | ₩15,447 | ₩15,554 | -0.85% | 4.7만 |
|---|
| 2026.03.23 | ₩15,702 | ₩15,957 | ₩15,482 | ₩15,648 | -0.34% | 5.8만 |
|---|
| 2026.03.20 | ₩15,729 | ₩15,729 | ₩15,434 | ₩15,635 | -0.60% | 12.4만 |
|---|
| 2026.03.19 | ₩15,581 | ₩15,675 | ₩15,313 | ₩15,675 | +0.60% | 8.9만 |
|---|
| 2026.03.18 | ₩16,077 | ₩16,091 | ₩15,702 | ₩15,903 | -1.08% | 7.2만 |
|---|
| 2026.03.17 | ₩16,426 | ₩16,533 | ₩16,332 | ₩16,466 | +0.24% | 20.2만 |
|---|
| 2026.03.16 | ₩16,104 | ₩16,413 | ₩16,104 | ₩16,413 | +1.92% | 37.1만 |
|---|
| 2026.03.13 | ₩15,662 | ₩15,930 | ₩15,259 | ₩15,313 | -2.23% | 19.9만 |
|---|
| 2026.03.12 | ₩15,031 | ₩15,251 | ₩14,871 | ₩15,166 | +0.89% | 12만 |
|---|
| 2026.03.11 | ₩14,897 | ₩15,152 | ₩14,790 | ₩15,152 | +1.71% | 13.3만 |
|---|
| 2026.03.10 | ₩15,045 | ₩15,367 | ₩14,924 | ₩15,031 | -0.09% | 17.2만 |
|---|
| 2026.03.09 | ₩14,763 | ₩15,085 | ₩14,763 | ₩15,031 | +1.82% | 13.2만 |
|---|
| 2026.03.06 | ₩14,522 | ₩14,710 | ₩14,415 | ₩14,710 | +1.29% | 10.4만 |
|---|
| 2026.03.05 | ₩14,750 | ₩14,750 | ₩14,589 | ₩14,750 | 0.00% | 8.4만 |
|---|
| 2026.03.04 | ₩14,616 | ₩14,763 | ₩14,509 | ₩14,616 | 0.00% | 9.9만 |
|---|
| 2026.03.03 | ₩14,307 | ₩14,589 | ₩14,160 | ₩14,562 | +1.78% | 9.5만 |
|---|
| 2026.03.02 | ₩14,200 | ₩14,750 | ₩14,153 | ₩14,736 | +3.78% | 9.8만 |
|---|
| 2026.02.27 | ₩14,374 | ₩14,522 | ₩14,065 | ₩14,214 | -1.12% | 6.9만 |
|---|
| 2026.02.26 | ₩15,045 | ₩15,045 | ₩14,495 | ₩14,790 | -1.69% | 4.7만 |
|---|
| 2026.02.25 | ₩14,294 | ₩14,837 | ₩14,294 | ₩14,763 | +3.28% | 10.5만 |
|---|
| 2026.02.24 | ₩13,530 | ₩13,838 | ₩13,362 | ₩13,825 | +2.18% | 9.9만 |
|---|
| 2026.02.23 | ₩14,160 | ₩14,281 | ₩13,664 | ₩13,851 | -2.18% | 17.1만 |
|---|
| 2026.02.20 | ₩14,401 | ₩14,522 | ₩14,187 | ₩14,495 | +0.65% | 17.5만 |
|---|
| 2026.02.19 | ₩14,267 | ₩14,415 | ₩14,106 | ₩14,415 | +1.03% | 15.2만 |
|---|
| 2026.02.18 | ₩14,562 | ₩14,836 | ₩14,227 | ₩14,348 | -1.47% | 11.8만 |
|---|
| 2026.02.17 | ₩14,777 | ₩14,991 | ₩14,522 | ₩14,964 | +1.27% | 11.9만 |
|---|
| 2026.02.13 | ₩14,562 | ₩15,340 | ₩14,549 | ₩15,219 | +4.51% | 24.2만 |
|---|
| 2026.02.12 | ₩14,643 | ₩14,736 | ₩14,039 | ₩14,200 | -3.02% | 24.7만 |
|---|
| 2026.02.11 | ₩14,750 | ₩14,810 | ₩14,093 | ₩14,482 | -1.82% | 18.3만 |
|---|
| 2026.02.10 | ₩15,179 | ₩15,313 | ₩14,924 | ₩15,125 | -0.35% | 22.2만 |
|---|
| 2026.02.09 | ₩15,018 | ₩15,849 | ₩15,005 | ₩15,742 | +4.82% | 13만 |
|---|
| 2026.02.06 | ₩14,401 | ₩15,498 | ₩14,401 | ₩15,286 | +6.15% | 33.7만 |
|---|
| 2026.02.05 | ₩15,233 | ₩15,514 | ₩13,543 | ₩13,758 | -9.68% | 44.3만 |
|---|
| 2026.02.04 | ₩16,185 | ₩16,421 | ₩15,353 | ₩15,916 | -1.66% | 29.5만 |
|---|
| 2026.02.03 | ₩17,552 | ₩17,552 | ₩15,849 | ₩17,190 | -2.06% | 52.8만 |
|---|
| 2026.02.02 | ₩17,834 | ₩17,914 | ₩17,343 | ₩17,438 | -2.22% | 41.1만 |
|---|
| 2026.01.30 | ₩20,771 | ₩20,771 | ₩19,577 | ₩19,966 | -3.87% | 19.4만 |
|---|
| 2026.01.29 | ₩21,830 | ₩21,830 | ₩20,395 | ₩20,851 | -4.48% | 26.9만 |
|---|
| 2026.01.28 | ₩22,178 | ₩22,246 | ₩21,937 | ₩22,246 | +0.30% | 7.2만 |
|---|
| 2026.01.27 | ₩21,910 | ₩22,554 | ₩21,830 | ₩22,393 | +2.20% | 12.7만 |
|---|
| 2026.01.26 | ₩21,669 | ₩22,008 | ₩21,558 | ₩21,830 | +0.74% | 10.2만 |
|---|
| 2026.01.23 | ₩21,924 | ₩22,406 | ₩21,495 | ₩21,991 | +0.31% | 14.9만 |
|---|
| 2026.01.22 | ₩22,178 | ₩22,333 | ₩21,652 | ₩21,857 | -1.45% | 13만 |
|---|
| 2026.01.21 | ₩22,085 | ₩22,722 | ₩21,343 | ₩22,542 | +2.07% | 14.7만 |
|---|
| 2026.01.20 | ₩23,667 | ₩23,667 | ₩22,447 | ₩22,768 | -3.80% | 37.9만 |
|---|
| 2026.01.16 | ₩24,874 | ₩24,874 | ₩24,378 | ₩24,538 | -1.35% | 10.3만 |
|---|
| 2026.01.15 | ₩24,914 | ₩24,941 | ₩24,713 | ₩24,874 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩24,874 | ₩24,947 | ₩24,673 | ₩24,699 | -0.70% | 14.1만 |
|---|
| 2026.01.13 | ₩24,740 | ₩24,941 | ₩24,579 | ₩24,860 | +0.49% | 11.5만 |
|---|
| 2026.01.12 | ₩24,056 | ₩24,538 | ₩24,056 | ₩24,351 | +1.23% | 10.1만 |
|---|
| 2026.01.09 | ₩24,163 | ₩24,606 | ₩23,989 | ₩24,217 | +0.22% | 7.6만 |
|---|
| 2026.01.08 | ₩24,297 | ₩24,538 | ₩23,884 | ₩24,418 | +0.50% | 10.1만 |
|---|
| 2026.01.07 | ₩24,887 | ₩24,914 | ₩24,418 | ₩24,579 | -1.24% | 9.9만 |
|---|
| 2026.01.06 | ₩25,464 | ₩25,464 | ₩24,941 | ₩25,249 | -0.84% | 18.1만 |
|---|
| 2026.01.05 | ₩24,538 | ₩25,209 | ₩24,538 | ₩25,142 | +2.46% | 8.5만 |
|---|
| 2026.01.02 | ₩23,948 | ₩24,458 | ₩23,935 | ₩24,404 | +1.90% | 10.5만 |
|---|
| 2025.12.31 | ₩23,627 | ₩23,734 | ₩23,385 | ₩23,479 | -0.62% | 12.1만 |
|---|
| 2025.12.30 | ₩23,788 | ₩23,895 | ₩23,573 | ₩23,734 | -0.23% | 13만 |
|---|
| 2025.12.29 | ₩23,452 | ₩23,640 | ₩23,265 | ₩23,560 | +0.46% | 15.4만 |
|---|
| 2025.12.26 | ₩23,586 | ₩23,747 | ₩23,050 | ₩23,171 | -1.76% | 17.3만 |
|---|
| 2025.12.24 | ₩23,131 | ₩23,452 | ₩22,994 | ₩23,412 | +1.22% | 5.1만 |
|---|
| 2025.12.23 | ₩23,224 | ₩23,399 | ₩22,795 | ₩23,399 | +0.75% | 11.2만 |
|---|
| 2025.12.22 | ₩23,855 | ₩23,881 | ₩23,184 | ₩23,452 | -1.69% | 12만 |
|---|
| 2025.12.19 | ₩23,010 | ₩23,466 | ₩22,889 | ₩23,466 | +1.98% | 10.9만 |
|---|
| 2025.12.18 | ₩23,077 | ₩23,466 | ₩21,749 | ₩21,964 | -4.82% | 10.7만 |
|---|
| 2025.12.17 | ₩23,104 | ₩23,694 | ₩21,865 | ₩22,178 | -4.00% | 12.8만 |
|---|
| 2025.12.16 | ₩23,077 | ₩23,560 | ₩23,077 | ₩23,144 | +0.29% | 14.7만 |
|---|
| 2025.12.15 | ₩24,364 | ₩24,599 | ₩22,956 | ₩23,063 | -5.34% | 13.1만 |
|---|
| 2025.12.12 | ₩25,222 | ₩25,263 | ₩23,881 | ₩24,150 | -4.25% | 6.1만 |
|---|
| 2025.12.11 | ₩24,780 | ₩25,128 | ₩24,538 | ₩25,128 | +1.41% | 14.3만 |
|---|
| 2025.12.10 | ₩25,571 | ₩25,571 | ₩25,008 | ₩25,316 | -1.00% | 9.7만 |
|---|
| 2025.12.09 | ₩24,297 | ₩25,598 | ₩24,243 | ₩25,437 | +4.69% | 11.7만 |
|---|
| 2025.12.08 | ₩24,311 | ₩24,632 | ₩24,123 | ₩24,297 | -0.06% | 10.9만 |
|---|
| 2025.12.05 | ₩24,297 | ₩24,538 | ₩23,466 | ₩23,828 | -1.93% | 14.6만 |
|---|
| 2025.12.04 | ₩24,606 | ₩24,726 | ₩23,922 | ₩24,552 | -0.22% | 8.7만 |
|---|
| 2025.12.03 | ₩23,855 | ₩24,270 | ₩23,692 | ₩24,136 | +1.18% | 11.3만 |
|---|
| 2025.12.02 | ₩22,929 | ₩23,761 | ₩22,500 | ₩23,613 | +2.98% | 13.5만 |
|---|
| 2025.12.01 | ₩22,581 | ₩22,676 | ₩21,602 | ₩21,951 | -2.79% | 24.6만 |
|---|
| 2025.11.28 | ₩23,841 | ₩24,002 | ₩23,546 | ₩23,855 | +0.06% | 11.2만 |
|---|
| 2025.11.26 | ₩22,876 | ₩23,535 | ₩22,709 | ₩23,291 | +1.82% | 10.9만 |
|---|
| 2025.11.25 | ₩23,023 | ₩23,318 | ₩22,608 | ₩23,198 | +0.76% | 15.2만 |
|---|
| 2025.11.24 | ₩22,071 | ₩23,265 | ₩22,044 | ₩23,265 | +5.41% | 10.8만 |
|---|
| 2025.11.21 | ₩21,548 | ₩22,098 | ₩21,092 | ₩21,575 | +0.12% | 25.7만 |
|---|
| 2025.11.20 | ₩23,707 | ₩23,851 | ₩22,152 | ₩22,473 | -5.20% | 27.3만 |
|---|
| 2025.11.19 | ₩24,029 | ₩24,538 | ₩22,701 | ₩23,399 | -2.62% | 19만 |
|---|
| 2025.11.18 | ₩24,150 | ₩25,275 | ₩24,136 | ₩25,128 | +4.05% | 19.9만 |
|---|
| 2025.11.17 | ₩24,854 | ₩25,386 | ₩23,640 | ₩24,109 | -2.99% | 20.9만 |
|---|
| 2025.11.14 | ₩24,646 | ₩25,712 | ₩24,552 | ₩24,820 | +0.71% | 18.9만 |
|---|
| 2025.11.13 | ₩27,328 | ₩27,354 | ₩24,914 | ₩25,075 | -8.24% | 32.9만 |
|---|
| 2025.11.12 | ₩28,025 | ₩28,025 | ₩26,637 | ₩26,912 | -3.97% | 10.4만 |
|---|
| 2025.11.11 | ₩28,226 | ₩28,360 | ₩27,475 | ₩27,690 | -1.90% | 15.3만 |
|---|
| 2025.11.10 | ₩28,615 | ₩29,473 | ₩27,850 | ₩28,521 | -0.33% | 18.6만 |
|---|
| 2025.11.07 | ₩25,692 | ₩27,515 | ₩25,343 | ₩27,220 | +5.95% | 16.3만 |
|---|
| 2025.11.06 | ₩27,046 | ₩27,046 | ₩25,718 | ₩26,201 | -3.12% | 23.8만 |
|---|
| 2025.11.05 | ₩26,148 | ₩27,435 | ₩26,067 | ₩27,408 | +4.82% | 14.1만 |
|---|
| 2025.11.04 | ₩28,038 | ₩28,561 | ₩25,316 | ₩26,027 | -7.17% | 33.3만 |
|---|
| 2025.11.03 | ₩29,942 | ₩30,237 | ₩28,320 | ₩28,642 | -4.34% | 41.6만 |
|---|
| 2025.10.31 | ₩31,270 | ₩31,364 | ₩30,465 | ₩31,364 | +0.30% | 41.8만 |
|---|
| 2025.10.30 | ₩30,666 | ₩30,713 | ₩29,500 | ₩29,768 | -2.93% | 18.5만 |
|---|
| 2025.10.29 | ₩32,195 | ₩32,356 | ₩30,700 | ₩31,350 | -2.62% | 16.1만 |
|---|
| 2025.10.28 | ₩32,879 | ₩33,024 | ₩32,383 | ₩32,570 | -0.94% | 18.8만 |
|---|
| 2025.10.27 | ₩32,691 | ₩33,120 | ₩32,316 | ₩32,986 | +0.90% | 24.4만 |
|---|
| 2025.10.24 | ₩31,055 | ₩31,565 | ₩30,707 | ₩31,458 | +1.30% | 19.9만 |
|---|
| 2025.10.23 | ₩30,760 | ₩30,948 | ₩30,170 | ₩30,800 | +0.13% | 17.7만 |
|---|
| 2025.10.22 | ₩30,841 | ₩31,069 | ₩29,969 | ₩30,291 | -1.78% | 23.3만 |
|---|
| 2025.10.21 | ₩31,377 | ₩32,410 | ₩30,988 | ₩32,101 | +2.31% | 17만 |
|---|
| 2025.10.20 | ₩31,551 | ₩31,887 | ₩31,055 | ₩31,364 | -0.59% | 17.2만 |
|---|
| 2025.10.17 | ₩30,278 | ₩30,809 | ₩29,768 | ₩30,184 | -0.31% | 20.6만 |
|---|
| 2025.10.16 | ₩32,182 | ₩32,423 | ₩30,733 | ₩31,042 | -3.54% | 27.6만 |
|---|
| 2025.10.15 | ₩32,530 | ₩32,570 | ₩31,377 | ₩31,873 | -2.02% | 28.5만 |
|---|
| 2025.10.14 | ₩32,034 | ₩33,241 | ₩31,390 | ₩33,067 | +3.22% | 31만 |
|---|
| 2025.10.13 | ₩33,388 | ₩33,898 | ₩32,772 | ₩33,898 | +1.53% | 21.4만 |
|---|
| 2025.10.10 | ₩35,172 | ₩35,266 | ₩31,753 | ₩32,316 | -8.12% | 53.4만 |
|---|