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 | ₩12,409 | ₩12,422 | ₩12,275 | ₩12,275 | -1.08% | 2.5만 |
| 2026.10.08 | ₩12,502 | ₩12,567 | ₩11,993 | ₩12,167 | -2.68% | 8.2만 |
| 2026.10.07 | ₩12,328 | ₩12,958 | ₩11,966 | ₩12,651 | +2.62% | 28.9만 |
| 2026.10.06 | ₩13,306 | ₩13,521 | ₩13,306 | ₩13,454 | +1.11% | 7.5만 |
| 2026.10.05 | ₩13,481 | ₩13,494 | ₩13,347 | ₩13,440 | -0.30% | 6.2만 |
| 2026.10.02 | ₩13,655 | ₩13,734 | ₩13,186 | ₩13,241 | -3.03% | 3.4만 |
| 2026.10.01 | ₩13,387 | ₩13,467 | ₩13,286 | ₩13,467 | +0.60% | 3.5만 |
| 2026.09.30 | ₩13,494 | ₩13,513 | ₩13,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,241 |
| -1.88% |
| 3.8만 |
| 2026.09.29 | ₩13,561 | ₩13,615 | ₩13,347 | ₩13,467 | -0.69% | 5.8만 |
|---|
| 2026.09.28 | ₩13,373 | ₩13,518 | ₩13,293 | ₩13,353 | -0.15% | 3.8만 |
|---|
| 2026.09.25 | ₩13,414 | ₩13,548 | ₩13,347 | ₩13,548 | +1.00% | 1.7만 |
|---|
| 2026.09.24 | ₩13,213 | ₩13,467 | ₩13,213 | ₩13,416 | +1.54% | 2.9만 |
|---|
| 2026.09.23 | ₩13,481 | ₩13,494 | ₩13,199 | ₩13,427 | -0.40% | 20.5만 |
|---|
| 2026.09.22 | ₩13,534 | ₩13,761 | ₩13,534 | ₩13,655 | +0.89% | 5.9만 |
|---|
| 2026.09.21 | ₩13,534 | ₩13,635 | ₩13,440 | ₩13,521 | -0.10% | 7.7만 |
|---|
| 2026.09.18 | ₩12,556 | ₩13,213 | ₩12,502 | ₩13,199 | +5.12% | 6.9만 |
|---|
| 2026.09.17 | ₩12,261 | ₩12,355 | ₩12,127 | ₩12,248 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩11,926 | ₩12,060 | ₩11,840 | ₩12,020 | +0.79% | 4만 |
|---|
| 2026.09.15 | ₩12,569 | ₩12,569 | ₩11,846 | ₩12,141 | -3.41% | 5.4만 |
|---|
| 2026.09.14 | ₩12,502 | ₩12,742 | ₩12,502 | ₩12,677 | +1.39% | 5.3만 |
|---|
| 2026.09.11 | ₩12,449 | ₩13,079 | ₩12,449 | ₩12,623 | +1.40% | 8.8만 |
|---|
| 2026.09.10 | ₩12,154 | ₩12,355 | ₩12,100 | ₩12,288 | +1.10% | 8만 |
|---|
| 2026.09.09 | ₩12,449 | ₩12,500 | ₩12,315 | ₩12,315 | -1.08% | 5.2만 |
|---|
| 2026.09.08 | ₩12,328 | ₩12,502 | ₩12,234 | ₩12,388 | +0.49% | 5.8만 |
|---|
| 2026.09.04 | ₩12,395 | ₩12,395 | ₩12,224 | ₩12,288 | -0.86% | 2.3만 |
|---|
| 2026.09.03 | ₩12,100 | ₩12,583 | ₩12,100 | ₩12,543 | +3.65% | 5.5만 |
|---|
| 2026.09.02 | ₩11,980 | ₩12,047 | ₩11,926 | ₩11,993 | +0.11% | 2.3만 |
|---|
| 2026.09.01 | ₩12,275 | ₩12,382 | ₩12,060 | ₩12,194 | -0.66% | 3.3만 |
|---|
| 2026.08.31 | ₩12,315 | ₩12,477 | ₩12,248 | ₩12,422 | +0.87% | 9.2만 |
|---|
| 2026.08.28 | ₩12,529 | ₩12,663 | ₩12,181 | ₩12,261 | -2.14% | 3.3만 |
|---|
| 2026.08.27 | ₩12,529 | ₩12,703 | ₩12,489 | ₩12,543 | +0.11% | 5.8만 |
|---|
| 2026.08.26 | ₩12,422 | ₩12,455 | ₩12,221 | ₩12,395 | -0.22% | 8.7만 |
|---|
| 2026.08.25 | ₩12,328 | ₩12,496 | ₩12,315 | ₩12,462 | +1.09% | 4.4만 |
|---|
| 2026.08.24 | ₩12,462 | ₩12,610 | ₩12,355 | ₩12,414 | -0.39% | 8.8만 |
|---|
| 2026.08.21 | ₩12,248 | ₩12,355 | ₩12,181 | ₩12,194 | -0.44% | 10만 |
|---|
| 2026.08.20 | ₩12,261 | ₩12,462 | ₩12,181 | ₩12,221 | -0.33% | 9.7만 |
|---|
| 2026.08.19 | ₩12,047 | ₩12,248 | ₩11,941 | ₩12,181 | +1.11% | 4.9만 |
|---|
| 2026.08.18 | ₩11,966 | ₩12,060 | ₩11,940 | ₩12,047 | +0.67% | 4.3만 |
|---|
| 2026.08.17 | ₩11,873 | ₩12,033 | ₩11,873 | ₩11,980 | +0.90% | 3.7만 |
|---|
| 2026.08.14 | ₩11,819 | ₩11,899 | ₩11,739 | ₩11,859 | +0.34% | 3.2만 |
|---|
| 2026.08.13 | ₩11,846 | ₩11,966 | ₩11,779 | ₩11,913 | +0.57% | 7.6만 |
|---|
| 2026.08.12 | ₩11,940 | ₩11,986 | ₩11,819 | ₩11,819 | -1.01% | 1.8만 |
|---|
| 2026.08.11 | ₩12,007 | ₩12,033 | ₩11,806 | ₩11,966 | -0.33% | 4.2만 |
|---|
| 2026.08.10 | ₩12,181 | ₩12,181 | ₩11,859 | ₩11,953 | -1.87% | 10.3만 |
|---|
| 2026.08.07 | ₩12,114 | ₩12,208 | ₩12,047 | ₩12,154 | +0.33% | 12.9만 |
|---|
| 2026.08.06 | ₩11,993 | ₩12,087 | ₩11,966 | ₩12,020 | +0.22% | 4.9만 |
|---|
| 2026.08.05 | ₩11,739 | ₩12,053 | ₩11,725 | ₩12,047 | +2.63% | 1.9만 |
|---|
| 2026.08.04 | ₩11,886 | ₩11,926 | ₩11,779 | ₩11,899 | +0.11% | 3.4만 |
|---|
| 2026.08.03 | ₩11,672 | ₩11,873 | ₩11,665 | ₩11,873 | +1.72% | 3.3만 |
|---|
| 2026.07.31 | ₩11,966 | ₩11,966 | ₩11,732 | ₩11,819 | -1.23% | 5.6만 |
|---|
| 2026.07.30 | ₩11,993 | ₩12,141 | ₩11,993 | ₩12,141 | +1.23% | 4.2만 |
|---|
| 2026.07.29 | ₩11,980 | ₩12,047 | ₩11,873 | ₩11,873 | -0.89% | 2.2만 |
|---|
| 2026.07.28 | ₩11,926 | ₩12,100 | ₩11,792 | ₩12,074 | +1.24% | 4만 |
|---|
| 2026.07.27 | ₩12,100 | ₩12,248 | ₩12,074 | ₩12,141 | +0.33% | 6만 |
|---|
| 2026.07.24 | ₩11,859 | ₩11,859 | ₩11,720 | ₩11,779 | -0.68% | 5.8만 |
|---|
| 2026.07.23 | ₩11,980 | ₩12,033 | ₩11,819 | ₩11,850 | -1.09% | 5.4만 |
|---|
| 2026.07.22 | ₩11,940 | ₩12,127 | ₩11,940 | ₩12,040 | +0.84% | 4.9만 |
|---|
| 2026.07.21 | ₩12,047 | ₩12,127 | ₩12,033 | ₩12,074 | +0.22% | 3.6만 |
|---|
| 2026.07.20 | ₩11,966 | ₩12,047 | ₩11,806 | ₩12,047 | +0.67% | 4.5만 |
|---|
| 2026.07.17 | ₩11,605 | ₩11,792 | ₩11,484 | ₩11,792 | +1.62% | 9.3만 |
|---|
| 2026.07.16 | ₩11,792 | ₩11,859 | ₩11,765 | ₩11,819 | +0.23% | 4.8만 |
|---|
| 2026.07.15 | ₩11,806 | ₩11,905 | ₩11,806 | ₩11,899 | +0.79% | 4.3만 |
|---|
| 2026.07.14 | ₩11,792 | ₩11,859 | ₩11,779 | ₩11,859 | +0.57% | 6.5만 |
|---|
| 2026.07.13 | ₩11,524 | ₩11,524 | ₩11,256 | ₩11,404 | -1.05% | 5.5만 |
|---|
| 2026.07.10 | ₩11,390 | ₩11,524 | ₩11,377 | ₩11,497 | +0.94% | 3.3만 |
|---|
| 2026.07.09 | ₩11,162 | ₩11,229 | ₩11,082 | ₩11,149 | -0.12% | 5.9만 |
|---|
| 2026.07.08 | ₩11,002 | ₩11,109 | ₩10,935 | ₩11,082 | +0.73% | 6.6만 |
|---|
| 2026.07.07 | ₩11,404 | ₩11,484 | ₩11,306 | ₩11,390 | -0.12% | 3.6만 |
|---|
| 2026.07.06 | ₩11,095 | ₩11,437 | ₩11,095 | ₩11,390 | +2.66% | 6.8만 |
|---|
| 2026.07.02 | ₩10,908 | ₩11,002 | ₩10,908 | ₩10,961 | +0.49% | 6.8만 |
|---|
| 2026.07.01 | ₩10,492 | ₩10,760 | ₩10,479 | ₩10,747 | +2.43% | 6.2만 |
|---|
| 2026.06.30 | ₩10,439 | ₩10,613 | ₩10,439 | ₩10,606 | +1.60% | 7.7만 |
|---|
| 2026.06.29 | ₩10,586 | ₩10,854 | ₩10,425 | ₩10,707 | +1.14% | 6.7만 |
|---|
| 2026.06.26 | ₩10,224 | ₩10,613 | ₩10,224 | ₩10,533 | +3.01% | 6.6만 |
|---|
| 2026.06.25 | ₩10,894 | ₩10,921 | ₩10,251 | ₩10,439 | -4.18% | 8만 |
|---|
| 2026.06.24 | ₩11,075 | ₩11,075 | ₩10,412 | ₩10,573 | -4.54% | 8.8만 |
|---|
| 2026.06.23 | ₩11,069 | ₩11,270 | ₩11,069 | ₩11,189 | +1.09% | 4.6만 |
|---|
| 2026.06.22 | ₩11,739 | ₩11,792 | ₩11,591 | ₩11,631 | -0.91% | 7.5만 |
|---|
| 2026.06.18 | ₩11,618 | ₩11,618 | ₩11,216 | ₩11,444 | -1.50% | 7.2만 |
|---|
| 2026.06.17 | ₩11,591 | ₩11,618 | ₩11,484 | ₩11,524 | -0.58% | 3.5만 |
|---|
| 2026.06.16 | ₩11,739 | ₩11,765 | ₩11,645 | ₩11,713 | -0.22% | 5.9만 |
|---|
| 2026.06.15 | ₩11,725 | ₩11,771 | ₩11,672 | ₩11,712 | -0.11% | 7.7만 |
|---|
| 2026.06.12 | ₩11,243 | ₩11,377 | ₩11,122 | ₩11,203 | -0.36% | 5.4만 |
|---|
| 2026.06.11 | ₩11,015 | ₩11,320 | ₩10,987 | ₩11,256 | +2.19% | 6.6만 |
|---|
| 2026.06.10 | ₩10,908 | ₩11,136 | ₩10,873 | ₩10,908 | 0.00% | 4.2만 |
|---|
| 2026.06.09 | ₩11,229 | ₩11,283 | ₩11,002 | ₩11,162 | -0.60% | 6.7만 |
|---|
| 2026.06.08 | ₩11,283 | ₩11,377 | ₩11,203 | ₩11,296 | +0.12% | 10.3만 |
|---|
| 2026.06.05 | ₩11,323 | ₩11,404 | ₩10,412 | ₩10,573 | -6.63% | 28.9만 |
|---|
| 2026.06.04 | ₩11,953 | ₩12,127 | ₩11,886 | ₩12,007 | +0.45% | 10.7만 |
|---|
| 2026.06.03 | ₩12,677 | ₩12,790 | ₩12,167 | ₩12,167 | -4.02% | 16.9만 |
|---|
| 2026.06.02 | ₩13,393 | ₩13,458 | ₩12,851 | ₩13,005 | -2.90% | 21.4만 |
|---|
| 2026.06.01 | ₩13,427 | ₩13,608 | ₩13,306 | ₩13,588 | +1.20% | 8.9만 |
|---|
| 2026.05.29 | ₩13,521 | ₩13,829 | ₩13,400 | ₩13,628 | +0.79% | 7.2만 |
|---|
| 2026.05.28 | ₩13,467 | ₩13,722 | ₩13,333 | ₩13,615 | +1.09% | 11.4만 |
|---|
| 2026.05.27 | ₩14,003 | ₩14,003 | ₩13,789 | ₩13,789 | -1.53% | 7.2만 |
|---|
| 2026.05.26 | ₩14,271 | ₩14,392 | ₩14,030 | ₩14,084 | -1.31% | 10.4만 |
|---|
| 2026.05.22 | ₩14,600 | ₩14,600 | ₩13,990 | ₩14,124 | -3.26% | 11.1만 |
|---|
| 2026.05.21 | ₩14,392 | ₩14,629 | ₩14,285 | ₩14,472 | +0.56% | 11.1만 |
|---|
| 2026.05.20 | ₩14,472 | ₩14,835 | ₩14,354 | ₩14,526 | +0.37% | 3.4만 |
|---|
| 2026.05.19 | ₩14,673 | ₩14,673 | ₩14,365 | ₩14,499 | -1.19% | 5.7만 |
|---|
| 2026.05.18 | ₩14,807 | ₩14,968 | ₩14,258 | ₩14,459 | -2.35% | 13만 |
|---|
| 2026.05.15 | ₩15,397 | ₩15,504 | ₩15,022 | ₩15,182 | -1.39% | 6.8만 |
|---|
| 2026.05.14 | ₩15,424 | ₩15,732 | ₩15,286 | ₩15,692 | +1.74% | 8.9만 |
|---|
| 2026.05.13 | ₩15,544 | ₩15,544 | ₩15,203 | ₩15,303 | -1.55% | 8.2만 |
|---|
| 2026.05.12 | ₩15,678 | ₩15,759 | ₩15,477 | ₩15,759 | +0.51% | 13.7만 |
|---|
| 2026.05.11 | ₩15,933 | ₩15,980 | ₩15,759 | ₩15,933 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩15,611 | ₩15,834 | ₩15,477 | ₩15,812 | +1.29% | 12.3만 |
|---|
| 2026.05.07 | ₩15,919 | ₩15,919 | ₩15,558 | ₩15,772 | -0.93% | 13.7만 |
|---|
| 2026.05.06 | ₩16,040 | ₩16,139 | ₩15,933 | ₩15,973 | -0.42% | 8.4만 |
|---|
| 2026.05.05 | ₩16,268 | ₩16,268 | ₩16,107 | ₩16,201 | -0.41% | 8.9만 |
|---|
| 2026.05.04 | ₩15,933 | ₩16,174 | ₩15,906 | ₩16,094 | +1.01% | 8.3만 |
|---|
| 2026.05.01 | ₩15,839 | ₩15,946 | ₩15,692 | ₩15,692 | -0.93% | 10.7만 |
|---|
| 2026.04.30 | ₩15,584 | ₩15,584 | ₩14,955 | ₩15,531 | -0.34% | 6.9만 |
|---|
| 2026.04.29 | ₩15,852 | ₩15,852 | ₩15,236 | ₩15,236 | -3.89% | 8.2만 |
|---|
| 2026.04.28 | ₩15,718 | ₩15,946 | ₩15,651 | ₩15,946 | +1.45% | 5.3만 |
|---|
| 2026.04.27 | ₩16,013 | ₩16,080 | ₩15,678 | ₩15,879 | -0.84% | 20.9만 |
|---|
| 2026.04.24 | ₩16,013 | ₩16,013 | ₩15,832 | ₩16,013 | 0.00% | 12.4만 |
|---|
| 2026.04.23 | ₩16,040 | ₩16,094 | ₩15,705 | ₩15,785 | -1.59% | 6.9만 |
|---|
| 2026.04.22 | ₩16,496 | ₩16,610 | ₩16,390 | ₩16,442 | -0.32% | 10.2만 |
|---|
| 2026.04.21 | ₩16,241 | ₩16,241 | ₩15,879 | ₩15,973 | -1.65% | 11.7만 |
|---|
| 2026.04.20 | ₩16,348 | ₩16,348 | ₩15,812 | ₩16,040 | -1.89% | 13.4만 |
|---|
| 2026.04.17 | ₩16,670 | ₩16,898 | ₩16,581 | ₩16,898 | +1.37% | 13.1만 |
|---|
| 2026.04.16 | ₩16,214 | ₩16,388 | ₩15,895 | ₩16,281 | +0.41% | 13.4만 |
|---|
| 2026.04.15 | ₩15,960 | ₩16,388 | ₩15,960 | ₩16,241 | +1.76% | 12.8만 |
|---|
| 2026.04.14 | ₩16,683 | ₩16,683 | ₩16,161 | ₩16,348 | -2.01% | 12.6만 |
|---|
| 2026.04.13 | ₩15,477 | ₩15,906 | ₩15,437 | ₩15,906 | +2.77% | 10.2만 |
|---|
| 2026.04.10 | ₩15,705 | ₩15,906 | ₩15,705 | ₩15,839 | +0.85% | 9.1만 |
|---|
| 2026.04.09 | ₩15,558 | ₩15,812 | ₩15,457 | ₩15,812 | +1.64% | 9.1만 |
|---|
| 2026.04.08 | ₩15,772 | ₩15,799 | ₩15,517 | ₩15,745 | -0.17% | 6.1만 |
|---|
| 2026.04.07 | ₩15,223 | ₩15,383 | ₩15,048 | ₩15,383 | +1.06% | 8.8만 |
|---|
| 2026.04.06 | ₩15,377 | ₩15,531 | ₩15,278 | ₩15,397 | +0.13% | 9.8만 |
|---|
| 2026.04.02 | ₩14,660 | ₩15,035 | ₩14,620 | ₩15,008 | +2.38% | 5.4만 |
|---|
| 2026.04.01 | ₩15,142 | ₩15,266 | ₩15,102 | ₩15,237 | +0.63% | 5.9만 |
|---|
| 2026.03.31 | ₩14,874 | ₩15,276 | ₩14,874 | ₩15,263 | +2.61% | 6.1만 |
|---|
| 2026.03.30 | ₩14,881 | ₩15,087 | ₩14,687 | ₩14,780 | -0.68% | 6.2만 |
|---|
| 2026.03.27 | ₩14,579 | ₩14,700 | ₩14,137 | ₩14,486 | -0.64% | 14만 |
|---|
| 2026.03.26 | ₩15,142 | ₩15,209 | ₩14,774 | ₩14,794 | -2.30% | 8.9만 |
|---|
| 2026.03.25 | ₩15,718 | ₩16,013 | ₩15,611 | ₩15,665 | -0.34% | 2.7만 |
|---|
| 2026.03.24 | ₩15,678 | ₩15,799 | ₩15,437 | ₩15,544 | -0.85% | 4.7만 |
|---|
| 2026.03.23 | ₩15,692 | ₩15,946 | ₩15,472 | ₩15,638 | -0.34% | 5.8만 |
|---|
| 2026.03.20 | ₩15,718 | ₩15,718 | ₩15,424 | ₩15,625 | -0.60% | 12.4만 |
|---|
| 2026.03.19 | ₩15,571 | ₩15,665 | ₩15,303 | ₩15,665 | +0.60% | 8.9만 |
|---|
| 2026.03.18 | ₩16,067 | ₩16,080 | ₩15,692 | ₩15,893 | -1.08% | 7.2만 |
|---|
| 2026.03.17 | ₩16,415 | ₩16,522 | ₩16,321 | ₩16,455 | +0.24% | 20.2만 |
|---|
| 2026.03.16 | ₩16,094 | ₩16,402 | ₩16,094 | ₩16,402 | +1.92% | 37.1만 |
|---|
| 2026.03.13 | ₩15,651 | ₩15,919 | ₩15,249 | ₩15,303 | -2.23% | 19.9만 |
|---|
| 2026.03.12 | ₩15,022 | ₩15,241 | ₩14,861 | ₩15,156 | +0.89% | 12만 |
|---|
| 2026.03.11 | ₩14,888 | ₩15,142 | ₩14,780 | ₩15,142 | +1.71% | 13.3만 |
|---|
| 2026.03.10 | ₩15,035 | ₩15,357 | ₩14,914 | ₩15,022 | -0.09% | 17.2만 |
|---|
| 2026.03.09 | ₩14,754 | ₩15,075 | ₩14,754 | ₩15,022 | +1.82% | 13.2만 |
|---|
| 2026.03.06 | ₩14,512 | ₩14,700 | ₩14,405 | ₩14,700 | +1.29% | 10.4만 |
|---|
| 2026.03.05 | ₩14,740 | ₩14,740 | ₩14,579 | ₩14,740 | 0.00% | 8.4만 |
|---|
| 2026.03.04 | ₩14,606 | ₩14,754 | ₩14,499 | ₩14,606 | 0.00% | 9.9만 |
|---|
| 2026.03.03 | ₩14,298 | ₩14,579 | ₩14,151 | ₩14,553 | +1.78% | 9.5만 |
|---|
| 2026.03.02 | ₩14,191 | ₩14,740 | ₩14,144 | ₩14,727 | +3.78% | 9.8만 |
|---|
| 2026.02.27 | ₩14,365 | ₩14,512 | ₩14,055 | ₩14,204 | -1.12% | 6.9만 |
|---|
| 2026.02.26 | ₩15,035 | ₩15,035 | ₩14,486 | ₩14,780 | -1.69% | 4.7만 |
|---|
| 2026.02.25 | ₩14,285 | ₩14,827 | ₩14,285 | ₩14,754 | +3.28% | 10.5만 |
|---|
| 2026.02.24 | ₩13,521 | ₩13,829 | ₩13,353 | ₩13,816 | +2.18% | 9.9만 |
|---|
| 2026.02.23 | ₩14,151 | ₩14,271 | ₩13,655 | ₩13,842 | -2.18% | 17.1만 |
|---|
| 2026.02.20 | ₩14,392 | ₩14,512 | ₩14,177 | ₩14,486 | +0.65% | 17.5만 |
|---|
| 2026.02.19 | ₩14,258 | ₩14,405 | ₩14,097 | ₩14,405 | +1.03% | 15.2만 |
|---|
| 2026.02.18 | ₩14,553 | ₩14,826 | ₩14,218 | ₩14,338 | -1.47% | 11.8만 |
|---|
| 2026.02.17 | ₩14,767 | ₩14,981 | ₩14,512 | ₩14,955 | +1.27% | 11.9만 |
|---|
| 2026.02.13 | ₩14,553 | ₩15,330 | ₩14,539 | ₩15,209 | +4.51% | 24.2만 |
|---|
| 2026.02.12 | ₩14,633 | ₩14,727 | ₩14,030 | ₩14,191 | -3.02% | 24.7만 |
|---|
| 2026.02.11 | ₩14,740 | ₩14,801 | ₩14,084 | ₩14,472 | -1.82% | 18.3만 |
|---|
| 2026.02.10 | ₩15,169 | ₩15,303 | ₩14,914 | ₩15,115 | -0.35% | 22.2만 |
|---|
| 2026.02.09 | ₩15,008 | ₩15,839 | ₩14,995 | ₩15,732 | +4.82% | 13만 |
|---|
| 2026.02.06 | ₩14,392 | ₩15,488 | ₩14,392 | ₩15,276 | +6.15% | 33.7만 |
|---|
| 2026.02.05 | ₩15,223 | ₩15,504 | ₩13,534 | ₩13,749 | -9.68% | 44.3만 |
|---|
| 2026.02.04 | ₩16,174 | ₩16,410 | ₩15,343 | ₩15,906 | -1.66% | 29.5만 |
|---|
| 2026.02.03 | ₩17,541 | ₩17,541 | ₩15,839 | ₩17,179 | -2.06% | 52.8만 |
|---|
| 2026.02.02 | ₩17,822 | ₩17,903 | ₩17,332 | ₩17,427 | -2.22% | 41.1만 |
|---|
| 2026.01.30 | ₩20,757 | ₩20,757 | ₩19,564 | ₩19,953 | -3.87% | 19.4만 |
|---|
| 2026.01.29 | ₩21,816 | ₩21,816 | ₩20,382 | ₩20,837 | -4.48% | 26.9만 |
|---|
| 2026.01.28 | ₩22,164 | ₩22,231 | ₩21,923 | ₩22,231 | +0.30% | 7.2만 |
|---|
| 2026.01.27 | ₩21,896 | ₩22,539 | ₩21,816 | ₩22,378 | +2.20% | 12.7만 |
|---|
| 2026.01.26 | ₩21,655 | ₩21,994 | ₩21,544 | ₩21,816 | +0.74% | 10.2만 |
|---|
| 2026.01.23 | ₩21,909 | ₩22,392 | ₩21,481 | ₩21,976 | +0.31% | 14.9만 |
|---|
| 2026.01.22 | ₩22,164 | ₩22,318 | ₩21,637 | ₩21,842 | -1.45% | 13만 |
|---|
| 2026.01.21 | ₩22,070 | ₩22,707 | ₩21,329 | ₩22,527 | +2.07% | 14.7만 |
|---|
| 2026.01.20 | ₩23,651 | ₩23,651 | ₩22,432 | ₩22,754 | -3.80% | 37.9만 |
|---|
| 2026.01.16 | ₩24,857 | ₩24,857 | ₩24,362 | ₩24,522 | -1.35% | 10.3만 |
|---|
| 2026.01.15 | ₩24,898 | ₩24,924 | ₩24,697 | ₩24,857 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩24,857 | ₩24,931 | ₩24,656 | ₩24,683 | -0.70% | 14.1만 |
|---|
| 2026.01.13 | ₩24,723 | ₩24,924 | ₩24,563 | ₩24,844 | +0.49% | 11.5만 |
|---|
| 2026.01.12 | ₩24,040 | ₩24,522 | ₩24,040 | ₩24,335 | +1.23% | 10.1만 |
|---|
| 2026.01.09 | ₩24,147 | ₩24,589 | ₩23,973 | ₩24,201 | +0.22% | 7.6만 |
|---|
| 2026.01.08 | ₩24,281 | ₩24,522 | ₩23,868 | ₩24,402 | +0.50% | 10.1만 |
|---|
| 2026.01.07 | ₩24,871 | ₩24,898 | ₩24,402 | ₩24,563 | -1.24% | 9.9만 |
|---|
| 2026.01.06 | ₩25,447 | ₩25,447 | ₩24,924 | ₩25,233 | -0.84% | 18.1만 |
|---|
| 2026.01.05 | ₩24,522 | ₩25,192 | ₩24,522 | ₩25,125 | +2.46% | 8.5만 |
|---|
| 2026.01.02 | ₩23,933 | ₩24,442 | ₩23,919 | ₩24,388 | +1.90% | 10.5만 |
|---|
| 2025.12.31 | ₩23,611 | ₩23,718 | ₩23,370 | ₩23,464 | -0.62% | 12.1만 |
|---|
| 2025.12.30 | ₩23,772 | ₩23,879 | ₩23,558 | ₩23,718 | -0.23% | 13만 |
|---|
| 2025.12.29 | ₩23,437 | ₩23,625 | ₩23,249 | ₩23,544 | +0.46% | 15.4만 |
|---|
| 2025.12.26 | ₩23,571 | ₩23,732 | ₩23,035 | ₩23,156 | -1.76% | 17.3만 |
|---|
| 2025.12.24 | ₩23,115 | ₩23,437 | ₩22,979 | ₩23,397 | +1.22% | 5.1만 |
|---|
| 2025.12.23 | ₩23,209 | ₩23,383 | ₩22,780 | ₩23,383 | +0.75% | 11.2만 |
|---|
| 2025.12.22 | ₩23,839 | ₩23,866 | ₩23,169 | ₩23,437 | -1.69% | 12만 |
|---|
| 2025.12.19 | ₩22,995 | ₩23,450 | ₩22,874 | ₩23,450 | +1.98% | 10.9만 |
|---|
| 2025.12.18 | ₩23,062 | ₩23,450 | ₩21,735 | ₩21,950 | -4.82% | 10.7만 |
|---|
| 2025.12.17 | ₩23,089 | ₩23,678 | ₩21,850 | ₩22,164 | -4.00% | 12.8만 |
|---|
| 2025.12.16 | ₩23,062 | ₩23,544 | ₩23,062 | ₩23,129 | +0.29% | 14.7만 |
|---|
| 2025.12.15 | ₩24,348 | ₩24,583 | ₩22,941 | ₩23,048 | -5.34% | 13.1만 |
|---|
| 2025.12.12 | ₩25,206 | ₩25,246 | ₩23,866 | ₩24,134 | -4.25% | 6.1만 |
|---|
| 2025.12.11 | ₩24,764 | ₩25,112 | ₩24,522 | ₩25,112 | +1.41% | 14.3만 |
|---|
| 2025.12.10 | ₩25,554 | ₩25,554 | ₩24,991 | ₩25,300 | -1.00% | 9.7만 |
|---|
| 2025.12.09 | ₩24,281 | ₩25,581 | ₩24,228 | ₩25,420 | +4.69% | 11.7만 |
|---|
| 2025.12.08 | ₩24,295 | ₩24,616 | ₩24,107 | ₩24,281 | -0.06% | 10.9만 |
|---|
| 2025.12.05 | ₩24,281 | ₩24,522 | ₩23,450 | ₩23,812 | -1.93% | 14.6만 |
|---|
| 2025.12.04 | ₩24,589 | ₩24,710 | ₩23,906 | ₩24,536 | -0.22% | 8.7만 |
|---|
| 2025.12.03 | ₩23,839 | ₩24,254 | ₩23,677 | ₩24,120 | +1.18% | 11.3만 |
|---|
| 2025.12.02 | ₩22,914 | ₩23,745 | ₩22,486 | ₩23,598 | +2.98% | 13.5만 |
|---|
| 2025.12.01 | ₩22,566 | ₩22,661 | ₩21,588 | ₩21,936 | -2.79% | 24.6만 |
|---|
| 2025.11.28 | ₩23,826 | ₩23,986 | ₩23,531 | ₩23,839 | +0.06% | 11.2만 |
|---|
| 2025.11.26 | ₩22,861 | ₩23,520 | ₩22,695 | ₩23,276 | +1.82% | 10.9만 |
|---|
| 2025.11.25 | ₩23,008 | ₩23,303 | ₩22,593 | ₩23,182 | +0.76% | 15.2만 |
|---|
| 2025.11.24 | ₩22,057 | ₩23,249 | ₩22,030 | ₩23,249 | +5.41% | 10.8만 |
|---|
| 2025.11.21 | ₩21,534 | ₩22,084 | ₩21,079 | ₩21,561 | +0.12% | 25.7만 |
|---|
| 2025.11.20 | ₩23,692 | ₩23,835 | ₩22,137 | ₩22,459 | -5.20% | 27.3만 |
|---|
| 2025.11.19 | ₩24,013 | ₩24,522 | ₩22,687 | ₩23,383 | -2.62% | 19만 |
|---|
| 2025.11.18 | ₩24,134 | ₩25,258 | ₩24,120 | ₩25,112 | +4.05% | 19.9만 |
|---|
| 2025.11.17 | ₩24,837 | ₩25,369 | ₩23,625 | ₩24,094 | -2.99% | 20.9만 |
|---|
| 2025.11.14 | ₩24,630 | ₩25,695 | ₩24,536 | ₩24,804 | +0.71% | 18.9만 |
|---|
| 2025.11.13 | ₩27,310 | ₩27,336 | ₩24,898 | ₩25,058 | -8.24% | 32.9만 |
|---|
| 2025.11.12 | ₩28,006 | ₩28,006 | ₩26,619 | ₩26,894 | -3.97% | 10.4만 |
|---|
| 2025.11.11 | ₩28,207 | ₩28,341 | ₩27,457 | ₩27,671 | -1.90% | 15.3만 |
|---|
| 2025.11.10 | ₩28,596 | ₩29,454 | ₩27,832 | ₩28,502 | -0.33% | 18.6만 |
|---|
| 2025.11.07 | ₩25,675 | ₩27,497 | ₩25,326 | ₩27,202 | +5.95% | 16.3만 |
|---|
| 2025.11.06 | ₩27,028 | ₩27,028 | ₩25,702 | ₩26,184 | -3.12% | 23.8만 |
|---|
| 2025.11.05 | ₩26,130 | ₩27,417 | ₩26,050 | ₩27,390 | +4.82% | 14.1만 |
|---|
| 2025.11.04 | ₩28,020 | ₩28,542 | ₩25,300 | ₩26,010 | -7.17% | 33.3만 |
|---|
| 2025.11.03 | ₩29,923 | ₩30,217 | ₩28,301 | ₩28,623 | -4.34% | 41.6만 |
|---|
| 2025.10.31 | ₩31,249 | ₩31,343 | ₩30,445 | ₩31,343 | +0.30% | 41.8만 |
|---|
| 2025.10.30 | ₩30,646 | ₩30,693 | ₩29,480 | ₩29,748 | -2.93% | 18.5만 |
|---|
| 2025.10.29 | ₩32,174 | ₩32,335 | ₩30,680 | ₩31,330 | -2.62% | 16.1만 |
|---|
| 2025.10.28 | ₩32,857 | ₩33,002 | ₩32,361 | ₩32,549 | -0.94% | 18.8만 |
|---|
| 2025.10.27 | ₩32,670 | ₩33,098 | ₩32,294 | ₩32,964 | +0.90% | 24.4만 |
|---|
| 2025.10.24 | ₩31,035 | ₩31,544 | ₩30,686 | ₩31,437 | +1.30% | 19.9만 |
|---|
| 2025.10.23 | ₩30,740 | ₩30,928 | ₩30,150 | ₩30,780 | +0.13% | 17.7만 |
|---|
| 2025.10.22 | ₩30,820 | ₩31,048 | ₩29,949 | ₩30,271 | -1.78% | 23.3만 |
|---|
| 2025.10.21 | ₩31,356 | ₩32,388 | ₩30,968 | ₩32,080 | +2.31% | 17만 |
|---|
| 2025.10.20 | ₩31,531 | ₩31,866 | ₩31,035 | ₩31,343 | -0.59% | 17.2만 |
|---|
| 2025.10.17 | ₩30,258 | ₩30,788 | ₩29,748 | ₩30,164 | -0.31% | 20.6만 |
|---|
| 2025.10.16 | ₩32,160 | ₩32,402 | ₩30,713 | ₩31,021 | -3.54% | 27.6만 |
|---|
| 2025.10.15 | ₩32,509 | ₩32,549 | ₩31,356 | ₩31,852 | -2.02% | 28.5만 |
|---|
| 2025.10.14 | ₩32,013 | ₩33,219 | ₩31,370 | ₩33,045 | +3.22% | 31만 |
|---|
| 2025.10.13 | ₩33,366 | ₩33,876 | ₩32,750 | ₩33,876 | +1.53% | 21.4만 |
|---|
| 2025.10.10 | ₩35,149 | ₩35,243 | ₩31,732 | ₩32,294 | -8.12% | 53.4만 |
|---|