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 | ₩12,422 | ₩12,435 | ₩12,288 | ₩12,288 | -1.08% | 2.5만 |
| 2026.10.08 | ₩12,516 | ₩12,580 | ₩12,006 | ₩12,180 | -2.68% | 8.2만 |
| 2026.10.07 | ₩12,341 | ₩12,972 | ₩11,979 | ₩12,665 | +2.62% | 28.9만 |
| 2026.10.06 | ₩13,321 | ₩13,535 | ₩13,321 | ₩13,468 | +1.11% | 7.5만 |
| 2026.10.05 | ₩13,495 | ₩13,508 | ₩13,361 | ₩13,455 | -0.30% | 6.2만 |
| 2026.10.02 | ₩13,669 | ₩13,749 | ₩13,200 | ₩13,255 | -3.03% | 3.4만 |
| 2026.10.01 | ₩13,401 | ₩13,482 | ₩13,300 | ₩13,482 | +0.60% | 3.5만 |
| 2026.09.30 | ₩13,508 | ₩13,527 | ₩13,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,255 |
| -1.88% |
| 3.8만 |
| 2026.09.29 | ₩13,575 | ₩13,629 | ₩13,361 | ₩13,482 | -0.69% | 5.8만 |
|---|
| 2026.09.28 | ₩13,388 | ₩13,533 | ₩13,307 | ₩13,368 | -0.15% | 3.8만 |
|---|
| 2026.09.25 | ₩13,428 | ₩13,562 | ₩13,361 | ₩13,562 | +1.00% | 1.7만 |
|---|
| 2026.09.24 | ₩13,227 | ₩13,482 | ₩13,227 | ₩13,431 | +1.54% | 2.9만 |
|---|
| 2026.09.23 | ₩13,495 | ₩13,508 | ₩13,213 | ₩13,441 | -0.40% | 20.5만 |
|---|
| 2026.09.22 | ₩13,549 | ₩13,775 | ₩13,549 | ₩13,669 | +0.89% | 5.9만 |
|---|
| 2026.09.21 | ₩13,549 | ₩13,649 | ₩13,455 | ₩13,535 | -0.10% | 7.7만 |
|---|
| 2026.09.18 | ₩12,569 | ₩13,227 | ₩12,516 | ₩13,213 | +5.12% | 6.9만 |
|---|
| 2026.09.17 | ₩12,274 | ₩12,368 | ₩12,140 | ₩12,261 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩11,939 | ₩12,073 | ₩11,853 | ₩12,033 | +0.79% | 4만 |
|---|
| 2026.09.15 | ₩12,583 | ₩12,583 | ₩11,858 | ₩12,154 | -3.41% | 5.4만 |
|---|
| 2026.09.14 | ₩12,516 | ₩12,756 | ₩12,516 | ₩12,690 | +1.39% | 5.3만 |
|---|
| 2026.09.11 | ₩12,462 | ₩13,093 | ₩12,462 | ₩12,636 | +1.40% | 8.8만 |
|---|
| 2026.09.10 | ₩12,167 | ₩12,368 | ₩12,113 | ₩12,301 | +1.10% | 8만 |
|---|
| 2026.09.09 | ₩12,462 | ₩12,513 | ₩12,328 | ₩12,328 | -1.08% | 5.2만 |
|---|
| 2026.09.08 | ₩12,341 | ₩12,516 | ₩12,247 | ₩12,402 | +0.49% | 5.8만 |
|---|
| 2026.09.04 | ₩12,408 | ₩12,408 | ₩12,237 | ₩12,301 | -0.86% | 2.3만 |
|---|
| 2026.09.03 | ₩12,113 | ₩12,596 | ₩12,113 | ₩12,556 | +3.65% | 5.5만 |
|---|
| 2026.09.02 | ₩11,993 | ₩12,060 | ₩11,939 | ₩12,006 | +0.11% | 2.3만 |
|---|
| 2026.09.01 | ₩12,288 | ₩12,395 | ₩12,073 | ₩12,207 | -0.66% | 3.3만 |
|---|
| 2026.08.31 | ₩12,328 | ₩12,490 | ₩12,261 | ₩12,435 | +0.87% | 9.2만 |
|---|
| 2026.08.28 | ₩12,543 | ₩12,677 | ₩12,194 | ₩12,274 | -2.14% | 3.3만 |
|---|
| 2026.08.27 | ₩12,543 | ₩12,717 | ₩12,502 | ₩12,556 | +0.11% | 5.8만 |
|---|
| 2026.08.26 | ₩12,435 | ₩12,469 | ₩12,234 | ₩12,408 | -0.22% | 8.7만 |
|---|
| 2026.08.25 | ₩12,341 | ₩12,509 | ₩12,328 | ₩12,475 | +1.09% | 4.4만 |
|---|
| 2026.08.24 | ₩12,475 | ₩12,623 | ₩12,368 | ₩12,427 | -0.39% | 8.8만 |
|---|
| 2026.08.21 | ₩12,261 | ₩12,368 | ₩12,194 | ₩12,207 | -0.44% | 10만 |
|---|
| 2026.08.20 | ₩12,274 | ₩12,475 | ₩12,194 | ₩12,234 | -0.33% | 9.7만 |
|---|
| 2026.08.19 | ₩12,060 | ₩12,261 | ₩11,954 | ₩12,194 | +1.11% | 4.9만 |
|---|
| 2026.08.18 | ₩11,979 | ₩12,073 | ₩11,952 | ₩12,060 | +0.67% | 4.3만 |
|---|
| 2026.08.17 | ₩11,885 | ₩12,046 | ₩11,885 | ₩11,993 | +0.90% | 3.7만 |
|---|
| 2026.08.14 | ₩11,832 | ₩11,912 | ₩11,751 | ₩11,872 | +0.34% | 3.2만 |
|---|
| 2026.08.13 | ₩11,858 | ₩11,979 | ₩11,791 | ₩11,925 | +0.57% | 7.6만 |
|---|
| 2026.08.12 | ₩11,952 | ₩11,999 | ₩11,832 | ₩11,832 | -1.01% | 1.8만 |
|---|
| 2026.08.11 | ₩12,019 | ₩12,046 | ₩11,818 | ₩11,979 | -0.33% | 4.2만 |
|---|
| 2026.08.10 | ₩12,194 | ₩12,194 | ₩11,872 | ₩11,966 | -1.87% | 10.3만 |
|---|
| 2026.08.07 | ₩12,127 | ₩12,221 | ₩12,060 | ₩12,167 | +0.33% | 12.9만 |
|---|
| 2026.08.06 | ₩12,006 | ₩12,100 | ₩11,979 | ₩12,033 | +0.22% | 4.9만 |
|---|
| 2026.08.05 | ₩11,751 | ₩12,066 | ₩11,738 | ₩12,060 | +2.63% | 1.9만 |
|---|
| 2026.08.04 | ₩11,899 | ₩11,939 | ₩11,791 | ₩11,912 | +0.11% | 3.4만 |
|---|
| 2026.08.03 | ₩11,684 | ₩11,885 | ₩11,677 | ₩11,885 | +1.72% | 3.3만 |
|---|
| 2026.07.31 | ₩11,979 | ₩11,979 | ₩11,744 | ₩11,832 | -1.23% | 5.6만 |
|---|
| 2026.07.30 | ₩12,006 | ₩12,154 | ₩12,006 | ₩12,154 | +1.23% | 4.2만 |
|---|
| 2026.07.29 | ₩11,993 | ₩12,060 | ₩11,885 | ₩11,885 | -0.89% | 2.2만 |
|---|
| 2026.07.28 | ₩11,939 | ₩12,113 | ₩11,805 | ₩12,086 | +1.24% | 4만 |
|---|
| 2026.07.27 | ₩12,113 | ₩12,261 | ₩12,086 | ₩12,154 | +0.33% | 6만 |
|---|
| 2026.07.24 | ₩11,872 | ₩11,872 | ₩11,732 | ₩11,791 | -0.68% | 5.8만 |
|---|
| 2026.07.23 | ₩11,993 | ₩12,046 | ₩11,832 | ₩11,862 | -1.09% | 5.4만 |
|---|
| 2026.07.22 | ₩11,952 | ₩12,140 | ₩11,952 | ₩12,053 | +0.84% | 4.9만 |
|---|
| 2026.07.21 | ₩12,060 | ₩12,140 | ₩12,046 | ₩12,086 | +0.22% | 3.6만 |
|---|
| 2026.07.20 | ₩11,979 | ₩12,060 | ₩11,818 | ₩12,060 | +0.67% | 4.5만 |
|---|
| 2026.07.17 | ₩11,617 | ₩11,805 | ₩11,496 | ₩11,805 | +1.62% | 9.3만 |
|---|
| 2026.07.16 | ₩11,805 | ₩11,872 | ₩11,778 | ₩11,832 | +0.23% | 4.8만 |
|---|
| 2026.07.15 | ₩11,818 | ₩11,917 | ₩11,818 | ₩11,912 | +0.79% | 4.3만 |
|---|
| 2026.07.14 | ₩11,805 | ₩11,872 | ₩11,791 | ₩11,872 | +0.57% | 6.5만 |
|---|
| 2026.07.13 | ₩11,536 | ₩11,536 | ₩11,268 | ₩11,416 | -1.05% | 5.5만 |
|---|
| 2026.07.10 | ₩11,402 | ₩11,536 | ₩11,389 | ₩11,510 | +0.94% | 3.3만 |
|---|
| 2026.07.09 | ₩11,174 | ₩11,241 | ₩11,094 | ₩11,161 | -0.12% | 5.9만 |
|---|
| 2026.07.08 | ₩11,013 | ₩11,121 | ₩10,946 | ₩11,094 | +0.73% | 6.6만 |
|---|
| 2026.07.07 | ₩11,416 | ₩11,496 | ₩11,318 | ₩11,402 | -0.12% | 3.6만 |
|---|
| 2026.07.06 | ₩11,107 | ₩11,449 | ₩11,107 | ₩11,402 | +2.66% | 6.8만 |
|---|
| 2026.07.02 | ₩10,919 | ₩11,013 | ₩10,919 | ₩10,973 | +0.49% | 6.8만 |
|---|
| 2026.07.01 | ₩10,504 | ₩10,772 | ₩10,490 | ₩10,758 | +2.43% | 6.2만 |
|---|
| 2026.06.30 | ₩10,450 | ₩10,624 | ₩10,450 | ₩10,618 | +1.60% | 7.7만 |
|---|
| 2026.06.29 | ₩10,597 | ₩10,866 | ₩10,436 | ₩10,718 | +1.14% | 6.7만 |
|---|
| 2026.06.26 | ₩10,235 | ₩10,624 | ₩10,235 | ₩10,544 | +3.01% | 6.6만 |
|---|
| 2026.06.25 | ₩10,906 | ₩10,933 | ₩10,262 | ₩10,450 | -4.18% | 8만 |
|---|
| 2026.06.24 | ₩11,087 | ₩11,087 | ₩10,423 | ₩10,584 | -4.54% | 8.8만 |
|---|
| 2026.06.23 | ₩11,080 | ₩11,282 | ₩11,080 | ₩11,201 | +1.09% | 4.6만 |
|---|
| 2026.06.22 | ₩11,751 | ₩11,805 | ₩11,604 | ₩11,644 | -0.91% | 7.5만 |
|---|
| 2026.06.18 | ₩11,630 | ₩11,630 | ₩11,228 | ₩11,456 | -1.50% | 7.2만 |
|---|
| 2026.06.17 | ₩11,604 | ₩11,630 | ₩11,496 | ₩11,536 | -0.58% | 3.5만 |
|---|
| 2026.06.16 | ₩11,751 | ₩11,778 | ₩11,657 | ₩11,726 | -0.22% | 5.9만 |
|---|
| 2026.06.15 | ₩11,738 | ₩11,783 | ₩11,684 | ₩11,724 | -0.11% | 7.7만 |
|---|
| 2026.06.12 | ₩11,255 | ₩11,389 | ₩11,134 | ₩11,215 | -0.36% | 5.4만 |
|---|
| 2026.06.11 | ₩11,027 | ₩11,333 | ₩10,999 | ₩11,268 | +2.19% | 6.6만 |
|---|
| 2026.06.10 | ₩10,919 | ₩11,147 | ₩10,885 | ₩10,919 | 0.00% | 4.2만 |
|---|
| 2026.06.09 | ₩11,241 | ₩11,295 | ₩11,013 | ₩11,174 | -0.60% | 6.7만 |
|---|
| 2026.06.08 | ₩11,295 | ₩11,389 | ₩11,215 | ₩11,308 | +0.12% | 10.3만 |
|---|
| 2026.06.05 | ₩11,335 | ₩11,416 | ₩10,423 | ₩10,584 | -6.63% | 28.9만 |
|---|
| 2026.06.04 | ₩11,966 | ₩12,140 | ₩11,899 | ₩12,019 | +0.45% | 10.7만 |
|---|
| 2026.06.03 | ₩12,690 | ₩12,804 | ₩12,180 | ₩12,180 | -4.02% | 16.9만 |
|---|
| 2026.06.02 | ₩13,408 | ₩13,472 | ₩12,865 | ₩13,019 | -2.90% | 21.4만 |
|---|
| 2026.06.01 | ₩13,441 | ₩13,622 | ₩13,321 | ₩13,602 | +1.20% | 8.9만 |
|---|
| 2026.05.29 | ₩13,535 | ₩13,844 | ₩13,415 | ₩13,643 | +0.79% | 7.2만 |
|---|
| 2026.05.28 | ₩13,482 | ₩13,736 | ₩13,347 | ₩13,629 | +1.09% | 11.4만 |
|---|
| 2026.05.27 | ₩14,018 | ₩14,018 | ₩13,804 | ₩13,804 | -1.53% | 7.2만 |
|---|
| 2026.05.26 | ₩14,286 | ₩14,407 | ₩14,045 | ₩14,099 | -1.31% | 10.4만 |
|---|
| 2026.05.22 | ₩14,615 | ₩14,615 | ₩14,005 | ₩14,139 | -3.26% | 11.1만 |
|---|
| 2026.05.21 | ₩14,407 | ₩14,645 | ₩14,300 | ₩14,488 | +0.56% | 11.1만 |
|---|
| 2026.05.20 | ₩14,488 | ₩14,851 | ₩14,370 | ₩14,541 | +0.37% | 3.4만 |
|---|
| 2026.05.19 | ₩14,689 | ₩14,689 | ₩14,380 | ₩14,514 | -1.19% | 5.7만 |
|---|
| 2026.05.18 | ₩14,823 | ₩14,984 | ₩14,273 | ₩14,474 | -2.35% | 13만 |
|---|
| 2026.05.15 | ₩15,413 | ₩15,521 | ₩15,038 | ₩15,199 | -1.39% | 6.8만 |
|---|
| 2026.05.14 | ₩15,440 | ₩15,749 | ₩15,302 | ₩15,708 | +1.74% | 8.9만 |
|---|
| 2026.05.13 | ₩15,561 | ₩15,561 | ₩15,219 | ₩15,319 | -1.55% | 8.2만 |
|---|
| 2026.05.12 | ₩15,695 | ₩15,775 | ₩15,494 | ₩15,775 | +0.51% | 13.7만 |
|---|
| 2026.05.11 | ₩15,950 | ₩15,997 | ₩15,775 | ₩15,950 | 0.00% | 7.2만 |
|---|
| 2026.05.08 | ₩15,628 | ₩15,851 | ₩15,494 | ₩15,829 | +1.29% | 12.3만 |
|---|
| 2026.05.07 | ₩15,936 | ₩15,936 | ₩15,574 | ₩15,789 | -0.93% | 13.7만 |
|---|
| 2026.05.06 | ₩16,057 | ₩16,156 | ₩15,950 | ₩15,990 | -0.42% | 8.4만 |
|---|
| 2026.05.05 | ₩16,285 | ₩16,285 | ₩16,124 | ₩16,218 | -0.41% | 8.9만 |
|---|
| 2026.05.04 | ₩15,950 | ₩16,191 | ₩15,923 | ₩16,111 | +1.01% | 8.3만 |
|---|
| 2026.05.01 | ₩15,856 | ₩15,963 | ₩15,708 | ₩15,708 | -0.93% | 10.7만 |
|---|
| 2026.04.30 | ₩15,601 | ₩15,601 | ₩14,971 | ₩15,547 | -0.34% | 6.9만 |
|---|
| 2026.04.29 | ₩15,869 | ₩15,869 | ₩15,252 | ₩15,252 | -3.89% | 8.2만 |
|---|
| 2026.04.28 | ₩15,735 | ₩15,963 | ₩15,668 | ₩15,963 | +1.45% | 5.3만 |
|---|
| 2026.04.27 | ₩16,030 | ₩16,097 | ₩15,695 | ₩15,896 | -0.84% | 20.9만 |
|---|
| 2026.04.24 | ₩16,030 | ₩16,030 | ₩15,849 | ₩16,030 | 0.00% | 12.4만 |
|---|
| 2026.04.23 | ₩16,057 | ₩16,111 | ₩15,722 | ₩15,802 | -1.59% | 6.9만 |
|---|
| 2026.04.22 | ₩16,513 | ₩16,627 | ₩16,407 | ₩16,460 | -0.32% | 10.2만 |
|---|
| 2026.04.21 | ₩16,258 | ₩16,258 | ₩15,896 | ₩15,990 | -1.65% | 11.7만 |
|---|
| 2026.04.20 | ₩16,366 | ₩16,366 | ₩15,829 | ₩16,057 | -1.89% | 13.4만 |
|---|
| 2026.04.17 | ₩16,688 | ₩16,916 | ₩16,599 | ₩16,916 | +1.37% | 13.1만 |
|---|
| 2026.04.16 | ₩16,232 | ₩16,406 | ₩15,912 | ₩16,299 | +0.41% | 13.4만 |
|---|
| 2026.04.15 | ₩15,977 | ₩16,406 | ₩15,977 | ₩16,258 | +1.76% | 12.8만 |
|---|
| 2026.04.14 | ₩16,701 | ₩16,701 | ₩16,178 | ₩16,366 | -2.01% | 12.6만 |
|---|
| 2026.04.13 | ₩15,494 | ₩15,923 | ₩15,454 | ₩15,923 | +2.77% | 10.2만 |
|---|
| 2026.04.10 | ₩15,722 | ₩15,923 | ₩15,722 | ₩15,856 | +0.85% | 9.1만 |
|---|
| 2026.04.09 | ₩15,574 | ₩15,829 | ₩15,474 | ₩15,829 | +1.64% | 9.1만 |
|---|
| 2026.04.08 | ₩15,789 | ₩15,816 | ₩15,534 | ₩15,762 | -0.17% | 6.1만 |
|---|
| 2026.04.07 | ₩15,239 | ₩15,400 | ₩15,064 | ₩15,400 | +1.06% | 8.8만 |
|---|
| 2026.04.06 | ₩15,393 | ₩15,547 | ₩15,294 | ₩15,413 | +0.13% | 9.8만 |
|---|
| 2026.04.02 | ₩14,675 | ₩15,051 | ₩14,635 | ₩15,024 | +2.38% | 5.4만 |
|---|
| 2026.04.01 | ₩15,158 | ₩15,282 | ₩15,118 | ₩15,254 | +0.63% | 5.9만 |
|---|
| 2026.03.31 | ₩14,890 | ₩15,293 | ₩14,890 | ₩15,279 | +2.61% | 6.1만 |
|---|
| 2026.03.30 | ₩14,897 | ₩15,103 | ₩14,702 | ₩14,796 | -0.68% | 6.2만 |
|---|
| 2026.03.27 | ₩14,595 | ₩14,716 | ₩14,152 | ₩14,501 | -0.64% | 14만 |
|---|
| 2026.03.26 | ₩15,158 | ₩15,225 | ₩14,789 | ₩14,810 | -2.30% | 8.9만 |
|---|
| 2026.03.25 | ₩15,735 | ₩16,030 | ₩15,628 | ₩15,682 | -0.34% | 2.7만 |
|---|
| 2026.03.24 | ₩15,695 | ₩15,816 | ₩15,454 | ₩15,561 | -0.85% | 4.7만 |
|---|
| 2026.03.23 | ₩15,708 | ₩15,963 | ₩15,488 | ₩15,655 | -0.34% | 5.8만 |
|---|
| 2026.03.20 | ₩15,735 | ₩15,735 | ₩15,440 | ₩15,641 | -0.60% | 12.4만 |
|---|
| 2026.03.19 | ₩15,588 | ₩15,682 | ₩15,319 | ₩15,682 | +0.60% | 8.9만 |
|---|
| 2026.03.18 | ₩16,084 | ₩16,097 | ₩15,708 | ₩15,910 | -1.08% | 7.2만 |
|---|
| 2026.03.17 | ₩16,433 | ₩16,540 | ₩16,339 | ₩16,473 | +0.24% | 20.2만 |
|---|
| 2026.03.16 | ₩16,111 | ₩16,419 | ₩16,111 | ₩16,419 | +1.92% | 37.1만 |
|---|
| 2026.03.13 | ₩15,668 | ₩15,936 | ₩15,266 | ₩15,319 | -2.23% | 19.9만 |
|---|
| 2026.03.12 | ₩15,038 | ₩15,258 | ₩14,877 | ₩15,172 | +0.89% | 12만 |
|---|
| 2026.03.11 | ₩14,904 | ₩15,158 | ₩14,796 | ₩15,158 | +1.71% | 13.3만 |
|---|
| 2026.03.10 | ₩15,051 | ₩15,373 | ₩14,930 | ₩15,038 | -0.09% | 17.2만 |
|---|
| 2026.03.09 | ₩14,769 | ₩15,091 | ₩14,769 | ₩15,038 | +1.82% | 13.2만 |
|---|
| 2026.03.06 | ₩14,528 | ₩14,716 | ₩14,421 | ₩14,716 | +1.29% | 10.4만 |
|---|
| 2026.03.05 | ₩14,756 | ₩14,756 | ₩14,595 | ₩14,756 | 0.00% | 8.4만 |
|---|
| 2026.03.04 | ₩14,622 | ₩14,769 | ₩14,514 | ₩14,622 | 0.00% | 9.9만 |
|---|
| 2026.03.03 | ₩14,313 | ₩14,595 | ₩14,166 | ₩14,568 | +1.78% | 9.5만 |
|---|
| 2026.03.02 | ₩14,206 | ₩14,756 | ₩14,159 | ₩14,743 | +3.78% | 9.8만 |
|---|
| 2026.02.27 | ₩14,380 | ₩14,528 | ₩14,070 | ₩14,219 | -1.12% | 6.9만 |
|---|
| 2026.02.26 | ₩15,051 | ₩15,051 | ₩14,501 | ₩14,796 | -1.69% | 4.7만 |
|---|
| 2026.02.25 | ₩14,300 | ₩14,843 | ₩14,300 | ₩14,769 | +3.28% | 10.5만 |
|---|
| 2026.02.24 | ₩13,535 | ₩13,844 | ₩13,368 | ₩13,830 | +2.18% | 9.9만 |
|---|
| 2026.02.23 | ₩14,166 | ₩14,286 | ₩13,669 | ₩13,857 | -2.18% | 17.1만 |
|---|
| 2026.02.20 | ₩14,407 | ₩14,528 | ₩14,193 | ₩14,501 | +0.65% | 17.5만 |
|---|
| 2026.02.19 | ₩14,273 | ₩14,421 | ₩14,112 | ₩14,421 | +1.03% | 15.2만 |
|---|
| 2026.02.18 | ₩14,568 | ₩14,842 | ₩14,233 | ₩14,354 | -1.47% | 11.8만 |
|---|
| 2026.02.17 | ₩14,783 | ₩14,997 | ₩14,528 | ₩14,971 | +1.27% | 11.9만 |
|---|
| 2026.02.13 | ₩14,568 | ₩15,346 | ₩14,555 | ₩15,225 | +4.51% | 24.2만 |
|---|
| 2026.02.12 | ₩14,649 | ₩14,743 | ₩14,045 | ₩14,206 | -3.02% | 24.7만 |
|---|
| 2026.02.11 | ₩14,756 | ₩14,816 | ₩14,099 | ₩14,488 | -1.82% | 18.3만 |
|---|
| 2026.02.10 | ₩15,185 | ₩15,319 | ₩14,930 | ₩15,132 | -0.35% | 22.2만 |
|---|
| 2026.02.09 | ₩15,024 | ₩15,856 | ₩15,011 | ₩15,749 | +4.82% | 13만 |
|---|
| 2026.02.06 | ₩14,407 | ₩15,504 | ₩14,407 | ₩15,293 | +6.15% | 33.7만 |
|---|
| 2026.02.05 | ₩15,239 | ₩15,521 | ₩13,549 | ₩13,763 | -9.68% | 44.3만 |
|---|
| 2026.02.04 | ₩16,191 | ₩16,427 | ₩15,360 | ₩15,923 | -1.66% | 29.5만 |
|---|
| 2026.02.03 | ₩17,560 | ₩17,560 | ₩15,856 | ₩17,197 | -2.06% | 52.8만 |
|---|
| 2026.02.02 | ₩17,841 | ₩17,922 | ₩17,350 | ₩17,446 | -2.22% | 41.1만 |
|---|
| 2026.01.30 | ₩20,779 | ₩20,779 | ₩19,585 | ₩19,974 | -3.87% | 19.4만 |
|---|
| 2026.01.29 | ₩21,839 | ₩21,839 | ₩20,403 | ₩20,860 | -4.48% | 26.9만 |
|---|
| 2026.01.28 | ₩22,188 | ₩22,255 | ₩21,946 | ₩22,255 | +0.30% | 7.2만 |
|---|
| 2026.01.27 | ₩21,919 | ₩22,563 | ₩21,839 | ₩22,402 | +2.20% | 12.7만 |
|---|
| 2026.01.26 | ₩21,678 | ₩22,017 | ₩21,566 | ₩21,839 | +0.74% | 10.2만 |
|---|
| 2026.01.23 | ₩21,933 | ₩22,416 | ₩21,503 | ₩22,000 | +0.31% | 14.9만 |
|---|
| 2026.01.22 | ₩22,188 | ₩22,342 | ₩21,660 | ₩21,866 | -1.45% | 13만 |
|---|
| 2026.01.21 | ₩22,094 | ₩22,731 | ₩21,352 | ₩22,551 | +2.07% | 14.7만 |
|---|
| 2026.01.20 | ₩23,677 | ₩23,677 | ₩22,456 | ₩22,778 | -3.80% | 37.9만 |
|---|
| 2026.01.16 | ₩24,884 | ₩24,884 | ₩24,388 | ₩24,549 | -1.35% | 10.3만 |
|---|
| 2026.01.15 | ₩24,924 | ₩24,951 | ₩24,723 | ₩24,884 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩24,884 | ₩24,958 | ₩24,683 | ₩24,710 | -0.70% | 14.1만 |
|---|
| 2026.01.13 | ₩24,750 | ₩24,951 | ₩24,589 | ₩24,870 | +0.49% | 11.5만 |
|---|
| 2026.01.12 | ₩24,066 | ₩24,549 | ₩24,066 | ₩24,361 | +1.23% | 10.1만 |
|---|
| 2026.01.09 | ₩24,173 | ₩24,616 | ₩23,999 | ₩24,227 | +0.22% | 7.6만 |
|---|
| 2026.01.08 | ₩24,307 | ₩24,549 | ₩23,894 | ₩24,428 | +0.50% | 10.1만 |
|---|
| 2026.01.07 | ₩24,897 | ₩24,924 | ₩24,428 | ₩24,589 | -1.24% | 9.9만 |
|---|
| 2026.01.06 | ₩25,474 | ₩25,474 | ₩24,951 | ₩25,260 | -0.84% | 18.1만 |
|---|
| 2026.01.05 | ₩24,549 | ₩25,219 | ₩24,549 | ₩25,152 | +2.46% | 8.5만 |
|---|
| 2026.01.02 | ₩23,958 | ₩24,468 | ₩23,945 | ₩24,414 | +1.90% | 10.5만 |
|---|
| 2025.12.31 | ₩23,636 | ₩23,744 | ₩23,395 | ₩23,489 | -0.62% | 12.1만 |
|---|
| 2025.12.30 | ₩23,797 | ₩23,905 | ₩23,583 | ₩23,744 | -0.23% | 13만 |
|---|
| 2025.12.29 | ₩23,462 | ₩23,650 | ₩23,274 | ₩23,569 | +0.46% | 15.4만 |
|---|
| 2025.12.26 | ₩23,596 | ₩23,757 | ₩23,060 | ₩23,180 | -1.76% | 17.3만 |
|---|
| 2025.12.24 | ₩23,140 | ₩23,462 | ₩23,003 | ₩23,422 | +1.22% | 5.1만 |
|---|
| 2025.12.23 | ₩23,234 | ₩23,408 | ₩22,805 | ₩23,408 | +0.75% | 11.2만 |
|---|
| 2025.12.22 | ₩23,864 | ₩23,891 | ₩23,194 | ₩23,462 | -1.69% | 12만 |
|---|
| 2025.12.19 | ₩23,019 | ₩23,475 | ₩22,899 | ₩23,475 | +1.98% | 10.9만 |
|---|
| 2025.12.18 | ₩23,086 | ₩23,475 | ₩21,758 | ₩21,973 | -4.82% | 10.7만 |
|---|
| 2025.12.17 | ₩23,113 | ₩23,703 | ₩21,874 | ₩22,188 | -4.00% | 12.8만 |
|---|
| 2025.12.16 | ₩23,086 | ₩23,569 | ₩23,086 | ₩23,153 | +0.29% | 14.7만 |
|---|
| 2025.12.15 | ₩24,374 | ₩24,609 | ₩22,966 | ₩23,073 | -5.34% | 13.1만 |
|---|
| 2025.12.12 | ₩25,233 | ₩25,273 | ₩23,891 | ₩24,160 | -4.25% | 6.1만 |
|---|
| 2025.12.11 | ₩24,790 | ₩25,139 | ₩24,549 | ₩25,139 | +1.41% | 14.3만 |
|---|
| 2025.12.10 | ₩25,581 | ₩25,581 | ₩25,018 | ₩25,327 | -1.00% | 9.7만 |
|---|
| 2025.12.09 | ₩24,307 | ₩25,608 | ₩24,253 | ₩25,447 | +4.69% | 11.7만 |
|---|
| 2025.12.08 | ₩24,320 | ₩24,642 | ₩24,133 | ₩24,307 | -0.06% | 10.9만 |
|---|
| 2025.12.05 | ₩24,307 | ₩24,549 | ₩23,475 | ₩23,838 | -1.93% | 14.6만 |
|---|
| 2025.12.04 | ₩24,616 | ₩24,736 | ₩23,931 | ₩24,562 | -0.22% | 8.7만 |
|---|
| 2025.12.03 | ₩23,864 | ₩24,280 | ₩23,702 | ₩24,146 | +1.18% | 11.3만 |
|---|
| 2025.12.02 | ₩22,939 | ₩23,770 | ₩22,510 | ₩23,623 | +2.98% | 13.5만 |
|---|
| 2025.12.01 | ₩22,590 | ₩22,685 | ₩21,611 | ₩21,960 | -2.79% | 24.6만 |
|---|
| 2025.11.28 | ₩23,851 | ₩24,012 | ₩23,556 | ₩23,864 | +0.06% | 11.2만 |
|---|
| 2025.11.26 | ₩22,885 | ₩23,545 | ₩22,719 | ₩23,301 | +1.82% | 10.9만 |
|---|
| 2025.11.25 | ₩23,033 | ₩23,328 | ₩22,617 | ₩23,207 | +0.76% | 15.2만 |
|---|
| 2025.11.24 | ₩22,080 | ₩23,274 | ₩22,053 | ₩23,274 | +5.41% | 10.8만 |
|---|
| 2025.11.21 | ₩21,557 | ₩22,107 | ₩21,101 | ₩21,584 | +0.12% | 25.7만 |
|---|
| 2025.11.20 | ₩23,717 | ₩23,860 | ₩22,161 | ₩22,483 | -5.20% | 27.3만 |
|---|
| 2025.11.19 | ₩24,039 | ₩24,549 | ₩22,711 | ₩23,408 | -2.62% | 19만 |
|---|
| 2025.11.18 | ₩24,160 | ₩25,285 | ₩24,146 | ₩25,139 | +4.05% | 19.9만 |
|---|
| 2025.11.17 | ₩24,864 | ₩25,396 | ₩23,650 | ₩24,119 | -2.99% | 20.9만 |
|---|
| 2025.11.14 | ₩24,656 | ₩25,722 | ₩24,562 | ₩24,830 | +0.71% | 18.9만 |
|---|
| 2025.11.13 | ₩27,339 | ₩27,366 | ₩24,924 | ₩25,085 | -8.24% | 32.9만 |
|---|
| 2025.11.12 | ₩28,036 | ₩28,036 | ₩26,648 | ₩26,923 | -3.97% | 10.4만 |
|---|
| 2025.11.11 | ₩28,238 | ₩28,372 | ₩27,486 | ₩27,701 | -1.90% | 15.3만 |
|---|
| 2025.11.10 | ₩28,627 | ₩29,485 | ₩27,862 | ₩28,533 | -0.33% | 18.6만 |
|---|
| 2025.11.07 | ₩25,702 | ₩27,527 | ₩25,353 | ₩27,231 | +5.95% | 16.3만 |
|---|
| 2025.11.06 | ₩27,057 | ₩27,057 | ₩25,729 | ₩26,212 | -3.12% | 23.8만 |
|---|
| 2025.11.05 | ₩26,158 | ₩27,446 | ₩26,078 | ₩27,419 | +4.82% | 14.1만 |
|---|
| 2025.11.04 | ₩28,050 | ₩28,573 | ₩25,327 | ₩26,038 | -7.17% | 33.3만 |
|---|
| 2025.11.03 | ₩29,955 | ₩30,250 | ₩28,331 | ₩28,653 | -4.34% | 41.6만 |
|---|
| 2025.10.31 | ₩31,283 | ₩31,377 | ₩30,478 | ₩31,377 | +0.30% | 41.8만 |
|---|
| 2025.10.30 | ₩30,679 | ₩30,726 | ₩29,512 | ₩29,780 | -2.93% | 18.5만 |
|---|
| 2025.10.29 | ₩32,208 | ₩32,369 | ₩30,712 | ₩31,363 | -2.62% | 16.1만 |
|---|
| 2025.10.28 | ₩32,892 | ₩33,037 | ₩32,396 | ₩32,584 | -0.94% | 18.8만 |
|---|
| 2025.10.27 | ₩32,705 | ₩33,134 | ₩32,329 | ₩33,000 | +0.90% | 24.4만 |
|---|
| 2025.10.24 | ₩31,068 | ₩31,578 | ₩30,719 | ₩31,470 | +1.30% | 19.9만 |
|---|
| 2025.10.23 | ₩30,773 | ₩30,961 | ₩30,183 | ₩30,813 | +0.13% | 17.7만 |
|---|
| 2025.10.22 | ₩30,853 | ₩31,081 | ₩29,981 | ₩30,303 | -1.78% | 23.3만 |
|---|
| 2025.10.21 | ₩31,390 | ₩32,423 | ₩31,001 | ₩32,114 | +2.31% | 17만 |
|---|
| 2025.10.20 | ₩31,564 | ₩31,900 | ₩31,068 | ₩31,377 | -0.59% | 17.2만 |
|---|
| 2025.10.17 | ₩30,290 | ₩30,821 | ₩29,780 | ₩30,196 | -0.31% | 20.6만 |
|---|
| 2025.10.16 | ₩32,195 | ₩32,436 | ₩30,746 | ₩31,055 | -3.54% | 27.6만 |
|---|
| 2025.10.15 | ₩32,544 | ₩32,584 | ₩31,390 | ₩31,886 | -2.02% | 28.5만 |
|---|
| 2025.10.14 | ₩32,047 | ₩33,255 | ₩31,403 | ₩33,080 | +3.22% | 31만 |
|---|
| 2025.10.13 | ₩33,402 | ₩33,912 | ₩32,785 | ₩33,912 | +1.53% | 21.4만 |
|---|
| 2025.10.10 | ₩35,186 | ₩35,280 | ₩31,766 | ₩32,329 | -8.12% | 53.4만 |
|---|