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 | ₩12,419 | ₩12,432 | ₩12,285 | ₩12,285 | -1.08% | 2.5만 |
| 2026.10.08 | ₩12,513 | ₩12,577 | ₩12,003 | ₩12,177 | -2.68% | 8.2만 |
| 2026.10.07 | ₩12,338 | ₩12,969 | ₩11,976 | ₩12,661 | +2.62% | 28.9만 |
| 2026.10.06 | ₩13,317 | ₩13,532 | ₩13,317 | ₩13,465 | +1.11% | 7.5만 |
| 2026.10.05 | ₩13,492 | ₩13,505 | ₩13,357 | ₩13,451 | -0.30% | 6.2만 |
| 2026.10.02 | ₩13,666 | ₩13,745 | ₩13,197 | ₩13,252 | -3.03% | 3.4만 |
| 2026.10.01 | ₩13,398 | ₩13,478 | ₩13,297 | ₩13,478 | +0.60% | 3.5만 |
| 2026.09.30 | ₩13,505 | ₩13,524 | ₩13,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,252 |
| -1.88% |
| 3.8만 |
| 2026.09.29 | ₩13,572 | ₩13,626 | ₩13,357 | ₩13,478 | -0.69% | 5.8만 |
|---|
| 2026.09.28 | ₩13,384 | ₩13,529 | ₩13,304 | ₩13,364 | -0.15% | 3.8만 |
|---|
| 2026.09.25 | ₩13,425 | ₩13,559 | ₩13,357 | ₩13,559 | +1.00% | 1.7만 |
|---|
| 2026.09.24 | ₩13,223 | ₩13,478 | ₩13,223 | ₩13,427 | +1.54% | 2.9만 |
|---|
| 2026.09.23 | ₩13,492 | ₩13,505 | ₩13,210 | ₩13,438 | -0.40% | 20.5만 |
|---|
| 2026.09.22 | ₩13,545 | ₩13,772 | ₩13,545 | ₩13,666 | +0.89% | 5.9만 |
|---|
| 2026.09.21 | ₩13,545 | ₩13,646 | ₩13,451 | ₩13,532 | -0.10% | 7.7만 |
|---|
| 2026.09.18 | ₩12,566 | ₩13,223 | ₩12,513 | ₩13,210 | +5.12% | 6.9만 |
|---|
| 2026.09.17 | ₩12,271 | ₩12,365 | ₩12,137 | ₩12,258 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩11,936 | ₩12,070 | ₩11,850 | ₩12,030 | +0.79% | 4만 |
|---|
| 2026.09.15 | ₩12,580 | ₩12,580 | ₩11,855 | ₩12,150 | -3.41% | 5.4만 |
|---|
| 2026.09.14 | ₩12,513 | ₩12,753 | ₩12,513 | ₩12,687 | +1.39% | 5.3만 |
|---|
| 2026.09.11 | ₩12,459 | ₩13,089 | ₩12,459 | ₩12,633 | +1.40% | 8.8만 |
|---|
| 2026.09.10 | ₩12,164 | ₩12,365 | ₩12,110 | ₩12,298 | +1.10% | 8만 |
|---|
| 2026.09.09 | ₩12,459 | ₩12,510 | ₩12,325 | ₩12,325 | -1.08% | 5.2만 |
|---|
| 2026.09.08 | ₩12,338 | ₩12,513 | ₩12,244 | ₩12,399 | +0.49% | 5.8만 |
|---|
| 2026.09.04 | ₩12,405 | ₩12,405 | ₩12,234 | ₩12,298 | -0.86% | 2.3만 |
|---|
| 2026.09.03 | ₩12,110 | ₩12,593 | ₩12,110 | ₩12,553 | +3.65% | 5.5만 |
|---|
| 2026.09.02 | ₩11,990 | ₩12,057 | ₩11,936 | ₩12,003 | +0.11% | 2.3만 |
|---|
| 2026.09.01 | ₩12,285 | ₩12,392 | ₩12,070 | ₩12,204 | -0.66% | 3.3만 |
|---|
| 2026.08.31 | ₩12,325 | ₩12,487 | ₩12,258 | ₩12,432 | +0.87% | 9.2만 |
|---|
| 2026.08.28 | ₩12,539 | ₩12,673 | ₩12,191 | ₩12,271 | -2.14% | 3.3만 |
|---|
| 2026.08.27 | ₩12,539 | ₩12,714 | ₩12,499 | ₩12,553 | +0.11% | 5.8만 |
|---|
| 2026.08.26 | ₩12,432 | ₩12,466 | ₩12,231 | ₩12,405 | -0.22% | 8.7만 |
|---|
| 2026.08.25 | ₩12,338 | ₩12,506 | ₩12,325 | ₩12,472 | +1.09% | 4.4만 |
|---|
| 2026.08.24 | ₩12,472 | ₩12,620 | ₩12,365 | ₩12,424 | -0.39% | 8.8만 |
|---|
| 2026.08.21 | ₩12,258 | ₩12,365 | ₩12,191 | ₩12,204 | -0.44% | 10만 |
|---|
| 2026.08.20 | ₩12,271 | ₩12,472 | ₩12,191 | ₩12,231 | -0.33% | 9.7만 |
|---|
| 2026.08.19 | ₩12,057 | ₩12,258 | ₩11,951 | ₩12,191 | +1.11% | 4.9만 |
|---|
| 2026.08.18 | ₩11,976 | ₩12,070 | ₩11,949 | ₩12,057 | +0.67% | 4.3만 |
|---|
| 2026.08.17 | ₩11,882 | ₩12,043 | ₩11,882 | ₩11,990 | +0.90% | 3.7만 |
|---|
| 2026.08.14 | ₩11,829 | ₩11,909 | ₩11,748 | ₩11,869 | +0.34% | 3.2만 |
|---|
| 2026.08.13 | ₩11,855 | ₩11,976 | ₩11,788 | ₩11,922 | +0.57% | 7.6만 |
|---|
| 2026.08.12 | ₩11,949 | ₩11,996 | ₩11,829 | ₩11,829 | -1.01% | 1.8만 |
|---|
| 2026.08.11 | ₩12,016 | ₩12,043 | ₩11,815 | ₩11,976 | -0.33% | 4.2만 |
|---|
| 2026.08.10 | ₩12,191 | ₩12,191 | ₩11,869 | ₩11,963 | -1.87% | 10.3만 |
|---|
| 2026.08.07 | ₩12,124 | ₩12,218 | ₩12,057 | ₩12,164 | +0.33% | 12.9만 |
|---|
| 2026.08.06 | ₩12,003 | ₩12,097 | ₩11,976 | ₩12,030 | +0.22% | 4.9만 |
|---|
| 2026.08.05 | ₩11,748 | ₩12,063 | ₩11,735 | ₩12,057 | +2.63% | 1.9만 |
|---|
| 2026.08.04 | ₩11,896 | ₩11,936 | ₩11,788 | ₩11,909 | +0.11% | 3.4만 |
|---|
| 2026.08.03 | ₩11,681 | ₩11,882 | ₩11,674 | ₩11,882 | +1.72% | 3.3만 |
|---|
| 2026.07.31 | ₩11,976 | ₩11,976 | ₩11,741 | ₩11,829 | -1.23% | 5.6만 |
|---|
| 2026.07.30 | ₩12,003 | ₩12,150 | ₩12,003 | ₩12,150 | +1.23% | 4.2만 |
|---|
| 2026.07.29 | ₩11,990 | ₩12,057 | ₩11,882 | ₩11,882 | -0.89% | 2.2만 |
|---|
| 2026.07.28 | ₩11,936 | ₩12,110 | ₩11,802 | ₩12,083 | +1.24% | 4만 |
|---|
| 2026.07.27 | ₩12,110 | ₩12,258 | ₩12,083 | ₩12,150 | +0.33% | 6만 |
|---|
| 2026.07.24 | ₩11,869 | ₩11,869 | ₩11,729 | ₩11,788 | -0.68% | 5.8만 |
|---|
| 2026.07.23 | ₩11,990 | ₩12,043 | ₩11,829 | ₩11,859 | -1.09% | 5.4만 |
|---|
| 2026.07.22 | ₩11,949 | ₩12,137 | ₩11,949 | ₩12,050 | +0.84% | 4.9만 |
|---|
| 2026.07.21 | ₩12,057 | ₩12,137 | ₩12,043 | ₩12,083 | +0.22% | 3.6만 |
|---|
| 2026.07.20 | ₩11,976 | ₩12,057 | ₩11,815 | ₩12,057 | +0.67% | 4.5만 |
|---|
| 2026.07.17 | ₩11,614 | ₩11,802 | ₩11,493 | ₩11,802 | +1.62% | 9.3만 |
|---|
| 2026.07.16 | ₩11,802 | ₩11,869 | ₩11,775 | ₩11,829 | +0.23% | 4.8만 |
|---|
| 2026.07.15 | ₩11,815 | ₩11,914 | ₩11,815 | ₩11,909 | +0.79% | 4.3만 |
|---|
| 2026.07.14 | ₩11,802 | ₩11,869 | ₩11,788 | ₩11,869 | +0.57% | 6.5만 |
|---|
| 2026.07.13 | ₩11,534 | ₩11,534 | ₩11,265 | ₩11,413 | -1.05% | 5.5만 |
|---|
| 2026.07.10 | ₩11,399 | ₩11,534 | ₩11,386 | ₩11,507 | +0.94% | 3.3만 |
|---|
| 2026.07.09 | ₩11,171 | ₩11,239 | ₩11,091 | ₩11,158 | -0.12% | 5.9만 |
|---|
| 2026.07.08 | ₩11,011 | ₩11,118 | ₩10,943 | ₩11,091 | +0.73% | 6.6만 |
|---|
| 2026.07.07 | ₩11,413 | ₩11,493 | ₩11,315 | ₩11,399 | -0.12% | 3.6만 |
|---|
| 2026.07.06 | ₩11,104 | ₩11,446 | ₩11,104 | ₩11,399 | +2.66% | 6.8만 |
|---|
| 2026.07.02 | ₩10,917 | ₩11,011 | ₩10,917 | ₩10,970 | +0.49% | 6.8만 |
|---|
| 2026.07.01 | ₩10,501 | ₩10,769 | ₩10,487 | ₩10,756 | +2.43% | 6.2만 |
|---|
| 2026.06.30 | ₩10,447 | ₩10,622 | ₩10,447 | ₩10,615 | +1.60% | 7.7만 |
|---|
| 2026.06.29 | ₩10,595 | ₩10,863 | ₩10,434 | ₩10,715 | +1.14% | 6.7만 |
|---|
| 2026.06.26 | ₩10,233 | ₩10,622 | ₩10,233 | ₩10,541 | +3.01% | 6.6만 |
|---|
| 2026.06.25 | ₩10,903 | ₩10,930 | ₩10,259 | ₩10,447 | -4.18% | 8만 |
|---|
| 2026.06.24 | ₩11,084 | ₩11,084 | ₩10,420 | ₩10,581 | -4.54% | 8.8만 |
|---|
| 2026.06.23 | ₩11,078 | ₩11,279 | ₩11,078 | ₩11,198 | +1.09% | 4.6만 |
|---|
| 2026.06.22 | ₩11,748 | ₩11,802 | ₩11,601 | ₩11,641 | -0.91% | 7.5만 |
|---|
| 2026.06.18 | ₩11,627 | ₩11,627 | ₩11,225 | ₩11,453 | -1.50% | 7.2만 |
|---|
| 2026.06.17 | ₩11,601 | ₩11,627 | ₩11,493 | ₩11,534 | -0.58% | 3.5만 |
|---|
| 2026.06.16 | ₩11,748 | ₩11,775 | ₩11,654 | ₩11,723 | -0.22% | 5.9만 |
|---|
| 2026.06.15 | ₩11,735 | ₩11,780 | ₩11,681 | ₩11,721 | -0.11% | 7.7만 |
|---|
| 2026.06.12 | ₩11,252 | ₩11,386 | ₩11,131 | ₩11,212 | -0.36% | 5.4만 |
|---|
| 2026.06.11 | ₩11,024 | ₩11,330 | ₩10,996 | ₩11,265 | +2.19% | 6.6만 |
|---|
| 2026.06.10 | ₩10,917 | ₩11,145 | ₩10,882 | ₩10,917 | 0.00% | 4.2만 |
|---|
| 2026.06.09 | ₩11,239 | ₩11,292 | ₩11,011 | ₩11,171 | -0.60% | 6.7만 |
|---|
| 2026.06.08 | ₩11,292 | ₩11,386 | ₩11,212 | ₩11,306 | +0.12% | 10.3만 |
|---|
| 2026.06.05 | ₩11,332 | ₩11,413 | ₩10,420 | ₩10,581 | -6.63% | 28.9만 |
|---|
| 2026.06.04 | ₩11,963 | ₩12,137 | ₩11,896 | ₩12,016 | +0.45% | 10.7만 |
|---|
| 2026.06.03 | ₩12,687 | ₩12,801 | ₩12,177 | ₩12,177 | -4.02% | 16.9만 |
|---|
| 2026.06.02 | ₩13,404 | ₩13,469 | ₩12,861 | ₩13,015 | -2.90% | 21.4만 |
|---|
| 2026.06.01 | ₩13,438 | ₩13,619 | ₩13,317 | ₩13,599 | +1.20% | 8.9만 |
|---|
| 2026.05.29 | ₩13,532 | ₩13,840 | ₩13,411 | ₩13,639 | +0.79% | 7.2만 |
|---|
| 2026.05.28 | ₩13,478 | ₩13,733 | ₩13,344 | ₩13,626 | +1.09% | 11.4만 |
|---|
| 2026.05.27 | ₩14,015 | ₩14,015 | ₩13,800 | ₩13,800 | -1.53% | 7.2만 |
|---|
| 2026.05.26 | ₩14,283 | ₩14,404 | ₩14,041 | ₩14,095 | -1.31% | 10.4만 |
|---|
| 2026.05.22 | ₩14,611 | ₩14,611 | ₩14,001 | ₩14,135 | -3.26% | 11.1만 |
|---|
| 2026.05.21 | ₩14,404 | ₩14,641 | ₩14,296 | ₩14,484 | +0.56% | 11.1만 |
|---|
| 2026.05.20 | ₩14,484 | ₩14,847 | ₩14,366 | ₩14,538 | +0.37% | 3.4만 |
|---|
| 2026.05.19 | ₩14,685 | ₩14,685 | ₩14,377 | ₩14,511 | -1.19% | 5.7만 |
|---|
| 2026.05.18 | ₩14,819 | ₩14,980 | ₩14,269 | ₩14,471 | -2.35% | 13만 |
|---|
| 2026.05.15 | ₩15,409 | ₩15,517 | ₩15,034 | ₩15,195 | -1.39% | 6.8만 |
|---|
| 2026.05.14 | ₩15,436 | ₩15,745 | ₩15,298 | ₩15,704 | +1.74% | 8.9만 |
|---|
| 2026.05.13 | ₩15,557 | ₩15,557 | ₩15,215 | ₩15,315 | -1.55% | 8.2만 |
|---|
| 2026.05.12 | ₩15,691 | ₩15,771 | ₩15,490 | ₩15,771 | +0.51% | 13.7만 |
|---|
| 2026.05.11 | ₩15,946 | ₩15,993 | ₩15,771 | ₩15,946 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩15,624 | ₩15,847 | ₩15,490 | ₩15,825 | +1.29% | 12.3만 |
|---|
| 2026.05.07 | ₩15,932 | ₩15,932 | ₩15,570 | ₩15,785 | -0.93% | 13.7만 |
|---|
| 2026.05.06 | ₩16,053 | ₩16,152 | ₩15,946 | ₩15,986 | -0.42% | 8.4만 |
|---|
| 2026.05.05 | ₩16,281 | ₩16,281 | ₩16,120 | ₩16,214 | -0.41% | 8.9만 |
|---|
| 2026.05.04 | ₩15,946 | ₩16,187 | ₩15,919 | ₩16,107 | +1.01% | 8.3만 |
|---|
| 2026.05.01 | ₩15,852 | ₩15,959 | ₩15,704 | ₩15,704 | -0.93% | 10.7만 |
|---|
| 2026.04.30 | ₩15,597 | ₩15,597 | ₩14,967 | ₩15,543 | -0.34% | 6.9만 |
|---|
| 2026.04.29 | ₩15,865 | ₩15,865 | ₩15,248 | ₩15,248 | -3.89% | 8.2만 |
|---|
| 2026.04.28 | ₩15,731 | ₩15,959 | ₩15,664 | ₩15,959 | +1.45% | 5.3만 |
|---|
| 2026.04.27 | ₩16,026 | ₩16,093 | ₩15,691 | ₩15,892 | -0.84% | 20.9만 |
|---|
| 2026.04.24 | ₩16,026 | ₩16,026 | ₩15,845 | ₩16,026 | 0.00% | 12.4만 |
|---|
| 2026.04.23 | ₩16,053 | ₩16,107 | ₩15,718 | ₩15,798 | -1.59% | 6.9만 |
|---|
| 2026.04.22 | ₩16,509 | ₩16,623 | ₩16,403 | ₩16,455 | -0.32% | 10.2만 |
|---|
| 2026.04.21 | ₩16,254 | ₩16,254 | ₩15,892 | ₩15,986 | -1.65% | 11.7만 |
|---|
| 2026.04.20 | ₩16,362 | ₩16,362 | ₩15,825 | ₩16,053 | -1.89% | 13.4만 |
|---|
| 2026.04.17 | ₩16,683 | ₩16,911 | ₩16,595 | ₩16,911 | +1.37% | 13.1만 |
|---|
| 2026.04.16 | ₩16,227 | ₩16,402 | ₩15,908 | ₩16,294 | +0.41% | 13.4만 |
|---|
| 2026.04.15 | ₩15,973 | ₩16,402 | ₩15,973 | ₩16,254 | +1.76% | 12.8만 |
|---|
| 2026.04.14 | ₩16,697 | ₩16,697 | ₩16,174 | ₩16,362 | -2.01% | 12.6만 |
|---|
| 2026.04.13 | ₩15,490 | ₩15,919 | ₩15,450 | ₩15,919 | +2.77% | 10.2만 |
|---|
| 2026.04.10 | ₩15,718 | ₩15,919 | ₩15,718 | ₩15,852 | +0.85% | 9.1만 |
|---|
| 2026.04.09 | ₩15,570 | ₩15,825 | ₩15,470 | ₩15,825 | +1.64% | 9.1만 |
|---|
| 2026.04.08 | ₩15,785 | ₩15,812 | ₩15,530 | ₩15,758 | -0.17% | 6.1만 |
|---|
| 2026.04.07 | ₩15,235 | ₩15,396 | ₩15,061 | ₩15,396 | +1.06% | 8.8만 |
|---|
| 2026.04.06 | ₩15,389 | ₩15,543 | ₩15,290 | ₩15,409 | +0.13% | 9.8만 |
|---|
| 2026.04.02 | ₩14,672 | ₩15,047 | ₩14,632 | ₩15,020 | +2.38% | 5.4만 |
|---|
| 2026.04.01 | ₩15,155 | ₩15,278 | ₩15,114 | ₩15,250 | +0.63% | 5.9만 |
|---|
| 2026.03.31 | ₩14,886 | ₩15,289 | ₩14,886 | ₩15,275 | +2.61% | 6.1만 |
|---|
| 2026.03.30 | ₩14,893 | ₩15,100 | ₩14,699 | ₩14,792 | -0.68% | 6.2만 |
|---|
| 2026.03.27 | ₩14,591 | ₩14,712 | ₩14,149 | ₩14,497 | -0.64% | 14만 |
|---|
| 2026.03.26 | ₩15,155 | ₩15,222 | ₩14,786 | ₩14,806 | -2.30% | 8.9만 |
|---|
| 2026.03.25 | ₩15,731 | ₩16,026 | ₩15,624 | ₩15,678 | -0.34% | 2.7만 |
|---|
| 2026.03.24 | ₩15,691 | ₩15,812 | ₩15,450 | ₩15,557 | -0.85% | 4.7만 |
|---|
| 2026.03.23 | ₩15,704 | ₩15,959 | ₩15,484 | ₩15,651 | -0.34% | 5.8만 |
|---|
| 2026.03.20 | ₩15,731 | ₩15,731 | ₩15,436 | ₩15,637 | -0.60% | 12.4만 |
|---|
| 2026.03.19 | ₩15,584 | ₩15,678 | ₩15,315 | ₩15,678 | +0.60% | 8.9만 |
|---|
| 2026.03.18 | ₩16,080 | ₩16,093 | ₩15,704 | ₩15,906 | -1.08% | 7.2만 |
|---|
| 2026.03.17 | ₩16,429 | ₩16,536 | ₩16,335 | ₩16,469 | +0.24% | 20.2만 |
|---|
| 2026.03.16 | ₩16,107 | ₩16,415 | ₩16,107 | ₩16,415 | +1.92% | 37.1만 |
|---|
| 2026.03.13 | ₩15,664 | ₩15,932 | ₩15,262 | ₩15,315 | -2.23% | 19.9만 |
|---|
| 2026.03.12 | ₩15,034 | ₩15,254 | ₩14,873 | ₩15,168 | +0.89% | 12만 |
|---|
| 2026.03.11 | ₩14,900 | ₩15,155 | ₩14,792 | ₩15,155 | +1.71% | 13.3만 |
|---|
| 2026.03.10 | ₩15,047 | ₩15,369 | ₩14,927 | ₩15,034 | -0.09% | 17.2만 |
|---|
| 2026.03.09 | ₩14,766 | ₩15,087 | ₩14,766 | ₩15,034 | +1.82% | 13.2만 |
|---|
| 2026.03.06 | ₩14,524 | ₩14,712 | ₩14,417 | ₩14,712 | +1.29% | 10.4만 |
|---|
| 2026.03.05 | ₩14,752 | ₩14,752 | ₩14,591 | ₩14,752 | 0.00% | 8.4만 |
|---|
| 2026.03.04 | ₩14,618 | ₩14,766 | ₩14,511 | ₩14,618 | 0.00% | 9.9만 |
|---|
| 2026.03.03 | ₩14,310 | ₩14,591 | ₩14,162 | ₩14,564 | +1.78% | 9.5만 |
|---|
| 2026.03.02 | ₩14,202 | ₩14,752 | ₩14,155 | ₩14,739 | +3.78% | 9.8만 |
|---|
| 2026.02.27 | ₩14,377 | ₩14,524 | ₩14,067 | ₩14,216 | -1.12% | 6.9만 |
|---|
| 2026.02.26 | ₩15,047 | ₩15,047 | ₩14,497 | ₩14,792 | -1.69% | 4.7만 |
|---|
| 2026.02.25 | ₩14,296 | ₩14,839 | ₩14,296 | ₩14,766 | +3.28% | 10.5만 |
|---|
| 2026.02.24 | ₩13,532 | ₩13,840 | ₩13,364 | ₩13,827 | +2.18% | 9.9만 |
|---|
| 2026.02.23 | ₩14,162 | ₩14,283 | ₩13,666 | ₩13,854 | -2.18% | 17.1만 |
|---|
| 2026.02.20 | ₩14,404 | ₩14,524 | ₩14,189 | ₩14,497 | +0.65% | 17.5만 |
|---|
| 2026.02.19 | ₩14,269 | ₩14,417 | ₩14,108 | ₩14,417 | +1.03% | 15.2만 |
|---|
| 2026.02.18 | ₩14,564 | ₩14,838 | ₩14,229 | ₩14,350 | -1.47% | 11.8만 |
|---|
| 2026.02.17 | ₩14,779 | ₩14,994 | ₩14,524 | ₩14,967 | +1.27% | 11.9만 |
|---|
| 2026.02.13 | ₩14,564 | ₩15,342 | ₩14,551 | ₩15,222 | +4.51% | 24.2만 |
|---|
| 2026.02.12 | ₩14,645 | ₩14,739 | ₩14,041 | ₩14,202 | -3.02% | 24.7만 |
|---|
| 2026.02.11 | ₩14,752 | ₩14,813 | ₩14,095 | ₩14,484 | -1.82% | 18.3만 |
|---|
| 2026.02.10 | ₩15,181 | ₩15,315 | ₩14,927 | ₩15,128 | -0.35% | 22.2만 |
|---|
| 2026.02.09 | ₩15,020 | ₩15,852 | ₩15,007 | ₩15,745 | +4.82% | 13만 |
|---|
| 2026.02.06 | ₩14,404 | ₩15,501 | ₩14,404 | ₩15,289 | +6.15% | 33.7만 |
|---|
| 2026.02.05 | ₩15,235 | ₩15,517 | ₩13,545 | ₩13,760 | -9.68% | 44.3만 |
|---|
| 2026.02.04 | ₩16,187 | ₩16,423 | ₩15,356 | ₩15,919 | -1.66% | 29.5만 |
|---|
| 2026.02.03 | ₩17,555 | ₩17,555 | ₩15,852 | ₩17,193 | -2.06% | 52.8만 |
|---|
| 2026.02.02 | ₩17,837 | ₩17,917 | ₩17,346 | ₩17,441 | -2.22% | 41.1만 |
|---|
| 2026.01.30 | ₩20,774 | ₩20,774 | ₩19,580 | ₩19,969 | -3.87% | 19.4만 |
|---|
| 2026.01.29 | ₩21,833 | ₩21,833 | ₩20,398 | ₩20,854 | -4.48% | 26.9만 |
|---|
| 2026.01.28 | ₩22,182 | ₩22,249 | ₩21,941 | ₩22,249 | +0.30% | 7.2만 |
|---|
| 2026.01.27 | ₩21,914 | ₩22,557 | ₩21,833 | ₩22,397 | +2.20% | 12.7만 |
|---|
| 2026.01.26 | ₩21,672 | ₩22,012 | ₩21,561 | ₩21,833 | +0.74% | 10.2만 |
|---|
| 2026.01.23 | ₩21,927 | ₩22,410 | ₩21,498 | ₩21,994 | +0.31% | 14.9만 |
|---|
| 2026.01.22 | ₩22,182 | ₩22,336 | ₩21,655 | ₩21,860 | -1.45% | 13만 |
|---|
| 2026.01.21 | ₩22,088 | ₩22,725 | ₩21,346 | ₩22,545 | +2.07% | 14.7만 |
|---|
| 2026.01.20 | ₩23,671 | ₩23,671 | ₩22,450 | ₩22,772 | -3.80% | 37.9만 |
|---|
| 2026.01.16 | ₩24,878 | ₩24,878 | ₩24,381 | ₩24,542 | -1.35% | 10.3만 |
|---|
| 2026.01.15 | ₩24,918 | ₩24,945 | ₩24,717 | ₩24,878 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩24,878 | ₩24,951 | ₩24,676 | ₩24,703 | -0.70% | 14.1만 |
|---|
| 2026.01.13 | ₩24,743 | ₩24,945 | ₩24,583 | ₩24,864 | +0.49% | 11.5만 |
|---|
| 2026.01.12 | ₩24,060 | ₩24,542 | ₩24,060 | ₩24,355 | +1.23% | 10.1만 |
|---|
| 2026.01.09 | ₩24,167 | ₩24,609 | ₩23,992 | ₩24,220 | +0.22% | 7.6만 |
|---|
| 2026.01.08 | ₩24,301 | ₩24,542 | ₩23,888 | ₩24,422 | +0.50% | 10.1만 |
|---|
| 2026.01.07 | ₩24,891 | ₩24,918 | ₩24,422 | ₩24,583 | -1.24% | 9.9만 |
|---|
| 2026.01.06 | ₩25,468 | ₩25,468 | ₩24,945 | ₩25,253 | -0.84% | 18.1만 |
|---|
| 2026.01.05 | ₩24,542 | ₩25,213 | ₩24,542 | ₩25,146 | +2.46% | 8.5만 |
|---|
| 2026.01.02 | ₩23,952 | ₩24,462 | ₩23,939 | ₩24,408 | +1.90% | 10.5만 |
|---|
| 2025.12.31 | ₩23,630 | ₩23,738 | ₩23,389 | ₩23,483 | -0.62% | 12.1만 |
|---|
| 2025.12.30 | ₩23,791 | ₩23,899 | ₩23,577 | ₩23,738 | -0.23% | 13만 |
|---|
| 2025.12.29 | ₩23,456 | ₩23,644 | ₩23,268 | ₩23,563 | +0.46% | 15.4만 |
|---|
| 2025.12.26 | ₩23,590 | ₩23,751 | ₩23,054 | ₩23,174 | -1.76% | 17.3만 |
|---|
| 2025.12.24 | ₩23,134 | ₩23,456 | ₩22,997 | ₩23,416 | +1.22% | 5.1만 |
|---|
| 2025.12.23 | ₩23,228 | ₩23,402 | ₩22,799 | ₩23,402 | +0.75% | 11.2만 |
|---|
| 2025.12.22 | ₩23,858 | ₩23,885 | ₩23,188 | ₩23,456 | -1.69% | 12만 |
|---|
| 2025.12.19 | ₩23,013 | ₩23,469 | ₩22,893 | ₩23,469 | +1.98% | 10.9만 |
|---|
| 2025.12.18 | ₩23,081 | ₩23,469 | ₩21,753 | ₩21,967 | -4.82% | 10.7만 |
|---|
| 2025.12.17 | ₩23,107 | ₩23,697 | ₩21,868 | ₩22,182 | -4.00% | 12.8만 |
|---|
| 2025.12.16 | ₩23,081 | ₩23,563 | ₩23,081 | ₩23,148 | +0.29% | 14.7만 |
|---|
| 2025.12.15 | ₩24,368 | ₩24,603 | ₩22,960 | ₩23,067 | -5.34% | 13.1만 |
|---|
| 2025.12.12 | ₩25,226 | ₩25,267 | ₩23,885 | ₩24,153 | -4.25% | 6.1만 |
|---|
| 2025.12.11 | ₩24,784 | ₩25,132 | ₩24,542 | ₩25,132 | +1.41% | 14.3만 |
|---|
| 2025.12.10 | ₩25,575 | ₩25,575 | ₩25,012 | ₩25,320 | -1.00% | 9.7만 |
|---|
| 2025.12.09 | ₩24,301 | ₩25,602 | ₩24,247 | ₩25,441 | +4.69% | 11.7만 |
|---|
| 2025.12.08 | ₩24,314 | ₩24,636 | ₩24,127 | ₩24,301 | -0.06% | 10.9만 |
|---|
| 2025.12.05 | ₩24,301 | ₩24,542 | ₩23,469 | ₩23,832 | -1.93% | 14.6만 |
|---|
| 2025.12.04 | ₩24,609 | ₩24,730 | ₩23,925 | ₩24,556 | -0.22% | 8.7만 |
|---|
| 2025.12.03 | ₩23,858 | ₩24,274 | ₩23,696 | ₩24,140 | +1.18% | 11.3만 |
|---|
| 2025.12.02 | ₩22,933 | ₩23,764 | ₩22,504 | ₩23,617 | +2.98% | 13.5만 |
|---|
| 2025.12.01 | ₩22,584 | ₩22,680 | ₩21,605 | ₩21,954 | -2.79% | 24.6만 |
|---|
| 2025.11.28 | ₩23,845 | ₩24,006 | ₩23,550 | ₩23,858 | +0.06% | 11.2만 |
|---|
| 2025.11.26 | ₩22,879 | ₩23,539 | ₩22,713 | ₩23,295 | +1.82% | 10.9만 |
|---|
| 2025.11.25 | ₩23,027 | ₩23,322 | ₩22,611 | ₩23,201 | +0.76% | 15.2만 |
|---|
| 2025.11.24 | ₩22,075 | ₩23,268 | ₩22,048 | ₩23,268 | +5.41% | 10.8만 |
|---|
| 2025.11.21 | ₩21,552 | ₩22,101 | ₩21,096 | ₩21,578 | +0.12% | 25.7만 |
|---|
| 2025.11.20 | ₩23,711 | ₩23,854 | ₩22,155 | ₩22,477 | -5.20% | 27.3만 |
|---|
| 2025.11.19 | ₩24,033 | ₩24,542 | ₩22,705 | ₩23,402 | -2.62% | 19만 |
|---|
| 2025.11.18 | ₩24,153 | ₩25,279 | ₩24,140 | ₩25,132 | +4.05% | 19.9만 |
|---|
| 2025.11.17 | ₩24,857 | ₩25,390 | ₩23,644 | ₩24,113 | -2.99% | 20.9만 |
|---|
| 2025.11.14 | ₩24,650 | ₩25,716 | ₩24,556 | ₩24,824 | +0.71% | 18.9만 |
|---|
| 2025.11.13 | ₩27,332 | ₩27,359 | ₩24,918 | ₩25,079 | -8.24% | 32.9만 |
|---|
| 2025.11.12 | ₩28,029 | ₩28,029 | ₩26,641 | ₩26,916 | -3.97% | 10.4만 |
|---|
| 2025.11.11 | ₩28,230 | ₩28,364 | ₩27,479 | ₩27,694 | -1.90% | 15.3만 |
|---|
| 2025.11.10 | ₩28,619 | ₩29,478 | ₩27,855 | ₩28,525 | -0.33% | 18.6만 |
|---|
| 2025.11.07 | ₩25,696 | ₩27,520 | ₩25,347 | ₩27,225 | +5.95% | 16.3만 |
|---|
| 2025.11.06 | ₩27,050 | ₩27,050 | ₩25,722 | ₩26,205 | -3.12% | 23.8만 |
|---|
| 2025.11.05 | ₩26,152 | ₩27,439 | ₩26,071 | ₩27,412 | +4.82% | 14.1만 |
|---|
| 2025.11.04 | ₩28,043 | ₩28,566 | ₩25,320 | ₩26,031 | -7.17% | 33.3만 |
|---|
| 2025.11.03 | ₩29,947 | ₩30,242 | ₩28,324 | ₩28,646 | -4.34% | 41.6만 |
|---|
| 2025.10.31 | ₩31,275 | ₩31,369 | ₩30,470 | ₩31,369 | +0.30% | 41.8만 |
|---|
| 2025.10.30 | ₩30,671 | ₩30,718 | ₩29,504 | ₩29,773 | -2.93% | 18.5만 |
|---|
| 2025.10.29 | ₩32,200 | ₩32,361 | ₩30,705 | ₩31,355 | -2.62% | 16.1만 |
|---|
| 2025.10.28 | ₩32,884 | ₩33,029 | ₩32,388 | ₩32,576 | -0.94% | 18.8만 |
|---|
| 2025.10.27 | ₩32,696 | ₩33,125 | ₩32,321 | ₩32,991 | +0.90% | 24.4만 |
|---|
| 2025.10.24 | ₩31,060 | ₩31,570 | ₩30,711 | ₩31,462 | +1.30% | 19.9만 |
|---|
| 2025.10.23 | ₩30,765 | ₩30,953 | ₩30,175 | ₩30,805 | +0.13% | 17.7만 |
|---|
| 2025.10.22 | ₩30,846 | ₩31,074 | ₩29,974 | ₩30,296 | -1.78% | 23.3만 |
|---|
| 2025.10.21 | ₩31,382 | ₩32,415 | ₩30,993 | ₩32,106 | +2.31% | 17만 |
|---|
| 2025.10.20 | ₩31,556 | ₩31,892 | ₩31,060 | ₩31,369 | -0.59% | 17.2만 |
|---|
| 2025.10.17 | ₩30,282 | ₩30,813 | ₩29,773 | ₩30,188 | -0.31% | 20.6만 |
|---|
| 2025.10.16 | ₩32,187 | ₩32,428 | ₩30,738 | ₩31,047 | -3.54% | 27.6만 |
|---|
| 2025.10.15 | ₩32,535 | ₩32,576 | ₩31,382 | ₩31,878 | -2.02% | 28.5만 |
|---|
| 2025.10.14 | ₩32,039 | ₩33,246 | ₩31,395 | ₩33,072 | +3.22% | 31만 |
|---|
| 2025.10.13 | ₩33,394 | ₩33,903 | ₩32,777 | ₩33,903 | +1.53% | 21.4만 |
|---|
| 2025.10.10 | ₩35,177 | ₩35,271 | ₩31,757 | ₩32,321 | -8.12% | 53.4만 |
|---|