시장 데이터를 불러오는 중
전체 종목
Roundhill COST WeeklyPay ETF 과거 주가
Roundhill COST WeeklyPay ETF · COSW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill COST WeeklyPay ETF · COSW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,028 | ₩51,028 | ₩50,773 | ₩51,016 | -0.02% | 1.3천 |
| 2026.10.08 | ₩50,827 | ₩51,296 | ₩50,827 | ₩51,083 | +0.50% | 1.5천 |
| 2026.10.07 | ₩50,693 | ₩51,055 | ₩50,653 | ₩50,740 | +0.09% | 2.2천 |
| 2026.10.06 | ₩49,755 | ₩50,278 | ₩49,755 | ₩50,278 | +1.05% | 800 |
| 2026.10.05 | ₩49,105 | ₩49,487 | ₩49,105 | ₩49,487 | +0.78% | 700 |
| 2026.10.02 | ₩49,273 | ₩49,587 | ₩49,018 | ₩49,514 | +0.49% | 3.4천 |
| 2026.10.01 | ₩49,393 | ₩49,393 | ₩49,236 | ₩49,236 | -0.32% | 1.4천 |
| 2026.09.30 | ₩49,621 | ₩49,621 | ₩49,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,002 |
| -1.25% |
| 1.2천 |
| 2026.09.29 | ₩49,500 | ₩49,929 | ₩49,165 | ₩49,872 | +0.75% | 3.1천 |
|---|
| 2026.09.28 | ₩51,135 | ₩51,135 | ₩49,567 | ₩49,775 | -2.66% | 2.9천 |
|---|
| 2026.09.25 | ₩49,299 | ₩50,103 | ₩49,192 | ₩49,809 | +1.03% | 6.4천 |
|---|
| 2026.09.24 | ₩48,998 | ₩48,998 | ₩48,201 | ₩48,268 | -1.49% | 2.5천 |
|---|
| 2026.09.23 | ₩48,629 | ₩48,830 | ₩48,241 | ₩48,763 | +0.28% | 1.8천 |
|---|
| 2026.09.22 | ₩48,509 | ₩48,703 | ₩48,402 | ₩48,469 | -0.08% | 3.5천 |
|---|
| 2026.09.21 | ₩48,120 | ₩48,391 | ₩48,107 | ₩48,391 | +0.56% | 4.9천 |
|---|
| 2026.09.18 | ₩48,402 | ₩50,438 | ₩48,335 | ₩48,522 | +0.25% | 1만 |
|---|
| 2026.09.17 | ₩48,140 | ₩48,343 | ₩48,134 | ₩48,343 | +0.42% | 1.4천 |
|---|
| 2026.09.16 | ₩48,770 | ₩48,770 | ₩48,347 | ₩48,347 | -0.87% | 800 |
|---|
| 2026.09.15 | ₩49,313 | ₩49,313 | ₩48,783 | ₩48,783 | -1.07% | 1.9천 |
|---|
| 2026.09.14 | ₩48,991 | ₩50,063 | ₩48,991 | ₩49,876 | +1.81% | 7천 |
|---|
| 2026.09.11 | ₩49,031 | ₩49,226 | ₩49,031 | ₩49,226 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩49,340 | ₩49,340 | ₩48,911 | ₩49,066 | -0.55% | 3.3천 |
|---|
| 2026.09.09 | ₩48,971 | ₩49,062 | ₩48,884 | ₩49,062 | +0.19% | 2.1천 |
|---|
| 2026.09.08 | ₩49,675 | ₩49,755 | ₩49,281 | ₩49,541 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩50,773 | ₩50,773 | ₩50,144 | ₩50,221 | -1.09% | 3.8천 |
|---|
| 2026.09.03 | ₩50,452 | ₩51,108 | ₩50,452 | ₩50,810 | +0.71% | 1.9천 |
|---|
| 2026.09.02 | ₩51,450 | ₩51,450 | ₩50,532 | ₩50,934 | -1.00% | 5.4천 |
|---|
| 2026.09.01 | ₩52,241 | ₩52,241 | ₩51,773 | ₩51,773 | -0.90% | 1.5천 |
|---|
| 2026.08.31 | ₩52,214 | ₩52,328 | ₩52,080 | ₩52,080 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩52,381 | ₩52,401 | ₩52,381 | ₩52,401 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩52,261 | ₩52,261 | ₩51,738 | ₩51,738 | -1.00% | 2.7천 |
|---|
| 2026.08.26 | ₩53,574 | ₩53,574 | ₩53,105 | ₩53,156 | -0.78% | 1.1천 |
|---|
| 2026.08.25 | ₩53,447 | ₩53,500 | ₩53,400 | ₩53,400 | -0.09% | 2.3천 |
|---|
| 2026.08.24 | ₩52,828 | ₩54,139 | ₩52,828 | ₩54,139 | +2.48% | 2.5천 |
|---|
| 2026.08.21 | ₩52,395 | ₩52,864 | ₩52,395 | ₩52,825 | +0.82% | 1.5천 |
|---|
| 2026.08.20 | ₩51,524 | ₩52,381 | ₩51,524 | ₩51,957 | +0.84% | 6.9천 |
|---|
| 2026.08.19 | ₩54,512 | ₩54,512 | ₩53,468 | ₩53,468 | -1.91% | 1.4천 |
|---|
| 2026.08.18 | ₩54,204 | ₩54,204 | ₩53,788 | ₩53,817 | -0.71% | 2.8천 |
|---|
| 2026.08.17 | ₩53,246 | ₩53,246 | ₩53,025 | ₩53,236 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩54,190 | ₩54,190 | ₩54,010 | ₩54,010 | -0.33% | 1.8천 |
|---|
| 2026.08.13 | ₩53,447 | ₩54,075 | ₩53,447 | ₩54,075 | +1.18% | 900 |
|---|
| 2026.08.12 | ₩52,757 | ₩53,259 | ₩52,757 | ₩53,212 | +0.86% | 1.4천 |
|---|
| 2026.08.11 | ₩52,797 | ₩52,921 | ₩52,716 | ₩52,921 | +0.24% | 1.1천 |
|---|
| 2026.08.10 | ₩52,931 | ₩53,412 | ₩52,931 | ₩53,412 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩51,899 | ₩53,467 | ₩51,899 | ₩53,373 | +2.84% | 3.4천 |
|---|
| 2026.08.06 | ₩53,373 | ₩53,531 | ₩53,212 | ₩53,531 | +0.30% | 2.2천 |
|---|
| 2026.08.05 | ₩52,998 | ₩53,159 | ₩52,824 | ₩53,125 | +0.24% | 3.2천 |
|---|
| 2026.08.04 | ₩52,757 | ₩53,480 | ₩52,757 | ₩53,413 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩54,345 | ₩54,345 | ₩53,520 | ₩53,936 | -0.75% | 4.4천 |
|---|
| 2026.07.31 | ₩53,212 | ₩54,137 | ₩53,051 | ₩53,869 | +1.23% | 2.6천 |
|---|
| 2026.07.30 | ₩54,927 | ₩54,927 | ₩54,030 | ₩54,188 | -1.35% | 1.7천 |
|---|
| 2026.07.29 | ₩55,423 | ₩55,731 | ₩55,423 | ₩55,465 | +0.07% | 2.3천 |
|---|
| 2026.07.28 | ₩56,254 | ₩56,361 | ₩55,032 | ₩55,032 | -2.17% | 3.9천 |
|---|
| 2026.07.27 | ₩53,902 | ₩54,016 | ₩53,755 | ₩54,016 | +0.21% | 1.8천 |
|---|
| 2026.07.24 | ₩52,797 | ₩53,240 | ₩52,797 | ₩53,240 | +0.84% | 4.2천 |
|---|
| 2026.07.23 | ₩52,073 | ₩52,481 | ₩52,073 | ₩52,481 | +0.78% | 2.1천 |
|---|
| 2026.07.22 | ₩52,341 | ₩52,625 | ₩52,341 | ₩52,625 | +0.54% | 500 |
|---|
| 2026.07.21 | ₩52,542 | ₩52,797 | ₩52,542 | ₩52,736 | +0.37% | 2.1천 |
|---|
| 2026.07.20 | ₩53,239 | ₩53,480 | ₩52,944 | ₩53,240 | +0.00% | 4.3천 |
|---|
| 2026.07.17 | ₩54,257 | ₩54,271 | ₩53,413 | ₩53,697 | -1.03% | 5.5천 |
|---|
| 2026.07.16 | ₩52,958 | ₩54,003 | ₩52,958 | ₩54,003 | +1.97% | 5천 |
|---|
| 2026.07.15 | ₩52,676 | ₩52,676 | ₩51,975 | ₩51,975 | -1.33% | 2.5천 |
|---|
| 2026.07.14 | ₩52,261 | ₩52,408 | ₩52,261 | ₩52,408 | +0.28% | 2.8천 |
|---|
| 2026.07.13 | ₩53,628 | ₩53,628 | ₩52,180 | ₩52,769 | -1.60% | 5.8천 |
|---|
| 2026.07.10 | ₩52,020 | ₩52,282 | ₩52,020 | ₩52,259 | +0.46% | 7.1천 |
|---|
| 2026.07.09 | ₩53,226 | ₩53,226 | ₩51,683 | ₩52,136 | -2.05% | 1.7만 |
|---|
| 2026.07.08 | ₩55,108 | ₩55,108 | ₩54,858 | ₩54,858 | -0.45% | 1.5천 |
|---|
| 2026.07.07 | ₩54,646 | ₩55,651 | ₩54,462 | ₩54,462 | -0.34% | 2.4천 |
|---|
| 2026.07.06 | ₩54,405 | ₩54,646 | ₩54,123 | ₩54,646 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩53,226 | ₩54,941 | ₩53,226 | ₩54,941 | +3.22% | 3.6천 |
|---|
| 2026.07.01 | ₩53,226 | ₩53,266 | ₩53,038 | ₩53,124 | -0.19% | 3.8천 |
|---|
| 2026.06.30 | ₩54,391 | ₩54,391 | ₩53,869 | ₩53,932 | -0.85% | 4.4천 |
|---|
| 2026.06.29 | ₩54,351 | ₩54,669 | ₩54,351 | ₩54,669 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩55,490 | ₩55,544 | ₩55,147 | ₩55,147 | -0.62% | 2천 |
|---|
| 2026.06.25 | ₩54,606 | ₩54,713 | ₩54,345 | ₩54,713 | +0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩55,343 | ₩55,892 | ₩55,343 | ₩55,857 | +0.93% | 3.4천 |
|---|
| 2026.06.23 | ₩55,986 | ₩56,147 | ₩55,477 | ₩55,726 | -0.46% | 7.3천 |
|---|
| 2026.06.22 | ₩54,016 | ₩55,316 | ₩54,016 | ₩55,289 | +2.36% | 1.1만 |
|---|
| 2026.06.18 | ₩55,745 | ₩55,745 | ₩55,289 | ₩55,615 | -0.23% | 5.2천 |
|---|
| 2026.06.17 | ₩57,473 | ₩57,473 | ₩56,375 | ₩56,550 | -1.61% | 2.9천 |
|---|
| 2026.06.16 | ₩57,755 | ₩58,130 | ₩57,473 | ₩58,046 | +0.50% | 5.5천 |
|---|
| 2026.06.15 | ₩57,085 | ₩57,835 | ₩57,085 | ₩57,487 | +0.70% | 3.4천 |
|---|
| 2026.06.12 | ₩57,534 | ₩58,157 | ₩57,406 | ₩58,157 | +1.08% | 3천 |
|---|
| 2026.06.11 | ₩57,567 | ₩58,291 | ₩57,567 | ₩57,654 | +0.15% | 3천 |
|---|
| 2026.06.10 | ₩57,045 | ₩58,206 | ₩57,045 | ₩58,206 | +2.04% | 2.6천 |
|---|
| 2026.06.09 | ₩57,554 | ₩58,076 | ₩57,058 | ₩57,192 | -0.63% | 5.6천 |
|---|
| 2026.06.08 | ₩57,353 | ₩57,701 | ₩57,353 | ₩57,587 | +0.41% | 5.4천 |
|---|
| 2026.06.05 | ₩58,894 | ₩59,055 | ₩57,539 | ₩57,539 | -2.30% | 5.9천 |
|---|
| 2026.06.04 | ₩58,378 | ₩58,787 | ₩57,286 | ₩57,457 | -1.58% | 6.2천 |
|---|
| 2026.06.03 | ₩56,576 | ₩57,152 | ₩56,576 | ₩56,707 | +0.23% | 8.2천 |
|---|
| 2026.06.02 | ₩55,262 | ₩56,281 | ₩55,262 | ₩56,188 | +1.68% | 5.1천 |
|---|
| 2026.06.01 | ₩56,227 | ₩56,227 | ₩55,254 | ₩55,634 | -1.06% | 8.7천 |
|---|
| 2026.05.29 | ₩59,403 | ₩59,403 | ₩55,906 | ₩56,699 | -4.55% | 1.7만 |
|---|
| 2026.05.28 | ₩60,019 | ₩60,073 | ₩59,457 | ₩59,584 | -0.73% | 6.1천 |
|---|
| 2026.05.27 | ₩59,765 | ₩60,602 | ₩59,765 | ₩60,229 | +0.78% | 4.4천 |
|---|
| 2026.05.26 | ₩62,432 | ₩62,432 | ₩59,550 | ₩60,113 | -3.71% | 8.3천 |
|---|
| 2026.05.22 | ₩63,383 | ₩63,396 | ₩61,695 | ₩62,251 | -1.79% | 8.9천 |
|---|
| 2026.05.21 | ₩64,375 | ₩64,495 | ₩63,189 | ₩63,816 | -0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩66,867 | ₩66,867 | ₩65,728 | ₩65,728 | -1.70% | 4.1천 |
|---|
| 2026.05.19 | ₩65,942 | ₩67,122 | ₩65,849 | ₩67,085 | +1.73% | 1.2만 |
|---|
| 2026.05.18 | ₩64,978 | ₩65,916 | ₩63,959 | ₩65,768 | +1.22% | 9.3천 |
|---|
| 2026.05.15 | ₩63,457 | ₩64,027 | ₩63,457 | ₩64,027 | +0.90% | 2.3천 |
|---|
| 2026.05.14 | ₩62,914 | ₩63,453 | ₩62,894 | ₩63,453 | +0.86% | 2천 |
|---|
| 2026.05.13 | ₩61,735 | ₩62,914 | ₩61,735 | ₩62,914 | +1.91% | 2.6천 |
|---|
| 2026.05.12 | ₩60,810 | ₩62,173 | ₩60,810 | ₩62,173 | +2.24% | 3천 |
|---|
| 2026.05.11 | ₩60,529 | ₩60,556 | ₩59,631 | ₩60,468 | -0.10% | 3.5천 |
|---|
| 2026.05.08 | ₩61,614 | ₩62,137 | ₩61,306 | ₩61,306 | -0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩59,041 | ₩61,684 | ₩59,041 | ₩61,684 | +4.48% | 2.2천 |
|---|
| 2026.05.06 | ₩61,132 | ₩61,132 | ₩60,330 | ₩60,539 | -0.97% | 4.5천 |
|---|
| 2026.05.05 | ₩62,090 | ₩62,217 | ₩61,957 | ₩61,957 | -0.21% | 1.9천 |
|---|
| 2026.05.04 | ₩61,293 | ₩62,298 | ₩61,118 | ₩61,720 | +0.70% | 5.1천 |
|---|
| 2026.05.01 | ₩62,753 | ₩63,336 | ₩61,654 | ₩62,058 | -1.11% | 3.7천 |
|---|
| 2026.04.30 | ₩61,199 | ₩62,338 | ₩61,199 | ₩62,338 | +1.86% | 8.8천 |
|---|
| 2026.04.29 | ₩60,194 | ₩60,923 | ₩59,952 | ₩60,923 | +1.21% | 3.8천 |
|---|
| 2026.04.28 | ₩60,891 | ₩60,891 | ₩60,153 | ₩60,557 | -0.55% | 6.5천 |
|---|
| 2026.04.27 | ₩61,587 | ₩62,036 | ₩60,975 | ₩60,975 | -0.99% | 5천 |
|---|
| 2026.04.24 | ₩61,853 | ₩62,231 | ₩61,815 | ₩62,186 | +0.54% | 5.7천 |
|---|
| 2026.04.23 | ₩62,190 | ₩62,378 | ₩62,190 | ₩62,307 | +0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩61,386 | ₩61,782 | ₩61,386 | ₩61,688 | +0.49% | 3.6천 |
|---|
| 2026.04.21 | ₩61,185 | ₩61,806 | ₩60,596 | ₩61,806 | +1.01% | 2.7천 |
|---|
| 2026.04.20 | ₩60,636 | ₩61,954 | ₩60,636 | ₩61,181 | +0.90% | 2.8천 |
|---|
| 2026.04.17 | ₩60,301 | ₩61,583 | ₩60,033 | ₩61,583 | +2.13% | 5.3천 |
|---|
| 2026.04.16 | ₩60,381 | ₩61,066 | ₩60,329 | ₩60,677 | +0.49% | 4.9천 |
|---|
| 2026.04.15 | ₩59,457 | ₩60,482 | ₩59,457 | ₩60,475 | +1.71% | 2.4천 |
|---|
| 2026.04.14 | ₩59,577 | ₩59,993 | ₩59,262 | ₩59,827 | +0.42% | 6.7천 |
|---|
| 2026.04.13 | ₩61,266 | ₩61,266 | ₩60,167 | ₩60,329 | -1.53% | 1.3만 |
|---|
| 2026.04.10 | ₩63,705 | ₩64,040 | ₩61,735 | ₩61,932 | -2.78% | 1.3만 |
|---|
| 2026.04.09 | ₩64,093 | ₩64,777 | ₩64,093 | ₩64,561 | +0.73% | 2.9천 |
|---|
| 2026.04.08 | ₩62,445 | ₩64,589 | ₩62,445 | ₩64,334 | +3.03% | 6.9천 |
|---|
| 2026.04.07 | ₩64,187 | ₩64,187 | ₩62,825 | ₩63,033 | -1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩61,963 | ₩63,537 | ₩61,963 | ₩63,537 | +2.54% | 3.1천 |
|---|
| 2026.04.02 | ₩63,195 | ₩63,430 | ₩62,887 | ₩63,303 | +0.17% | 5.6천 |
|---|
| 2026.04.01 | ₩62,190 | ₩62,432 | ₩62,016 | ₩62,255 | +0.10% | 3.1천 |
|---|
| 2026.03.31 | ₩62,867 | ₩62,981 | ₩61,567 | ₩61,909 | -1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩60,435 | ₩62,860 | ₩60,435 | ₩62,244 | +2.99% | 3.5천 |
|---|
| 2026.03.27 | ₩61,467 | ₩61,681 | ₩61,185 | ₩61,681 | +0.35% | 5.2천 |
|---|
| 2026.03.26 | ₩60,743 | ₩61,175 | ₩60,743 | ₩61,175 | +0.71% | 1.5천 |
|---|
| 2026.03.25 | ₩60,515 | ₩61,058 | ₩60,515 | ₩60,837 | +0.53% | 2천 |
|---|
| 2026.03.24 | ₩59,765 | ₩61,145 | ₩59,765 | ₩60,819 | +1.76% | 5.4천 |
|---|
| 2026.03.23 | ₩60,730 | ₩61,172 | ₩60,180 | ₩60,381 | -0.57% | 6.5천 |
|---|
| 2026.03.20 | ₩61,078 | ₩61,641 | ₩60,301 | ₩60,944 | -0.22% | 3.5만 |
|---|
| 2026.03.19 | ₩61,989 | ₩61,989 | ₩60,984 | ₩61,011 | -1.58% | 2만 |
|---|
| 2026.03.18 | ₩62,847 | ₩62,847 | ₩61,656 | ₩61,656 | -1.90% | 1.9천 |
|---|
| 2026.03.17 | ₩64,013 | ₩64,013 | ₩62,894 | ₩62,901 | -1.74% | 5.9천 |
|---|
| 2026.03.16 | ₩63,999 | ₩63,999 | ₩62,988 | ₩63,398 | -0.94% | 5.9천 |
|---|
| 2026.03.13 | ₩63,772 | ₩64,344 | ₩63,678 | ₩64,001 | +0.36% | 2.3만 |
|---|
| 2026.03.12 | ₩62,539 | ₩63,906 | ₩62,539 | ₩63,758 | +1.95% | 8.8천 |
|---|
| 2026.03.11 | ₩63,008 | ₩63,209 | ₩61,240 | ₩62,847 | -0.26% | 6.6천 |
|---|
| 2026.03.10 | ₩63,115 | ₩64,200 | ₩63,115 | ₩63,289 | +0.28% | 9.7천 |
|---|
| 2026.03.09 | ₩63,785 | ₩64,147 | ₩62,813 | ₩63,918 | +0.21% | 1.6만 |
|---|
| 2026.03.06 | ₩61,902 | ₩65,058 | ₩61,902 | ₩65,058 | +5.10% | 3.7만 |
|---|
| 2026.03.05 | ₩64,093 | ₩64,093 | ₩62,981 | ₩63,368 | -1.13% | 5.1천 |
|---|
| 2026.03.04 | ₩64,870 | ₩65,741 | ₩64,442 | ₩65,380 | +0.78% | 2.8천 |
|---|
| 2026.03.03 | ₩65,058 | ₩65,728 | ₩65,058 | ₩65,282 | +0.34% | 1.8천 |
|---|
| 2026.03.02 | ₩65,634 | ₩65,882 | ₩64,978 | ₩65,028 | -0.92% | 6.2천 |
|---|
| 2026.02.27 | ₩64,708 | ₩65,819 | ₩64,349 | ₩65,819 | +1.72% | 2.5천 |
|---|
| 2026.02.26 | ₩64,093 | ₩64,093 | ₩63,836 | ₩63,836 | -0.40% | 1.6천 |
|---|
| 2026.02.25 | ₩64,817 | ₩64,817 | ₩64,428 | ₩64,616 | -0.31% | 3.1천 |
|---|
| 2026.02.24 | ₩64,241 | ₩64,978 | ₩64,241 | ₩64,978 | +1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩63,182 | ₩63,805 | ₩63,182 | ₩63,805 | +0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩64,080 | ₩64,321 | ₩63,879 | ₩64,093 | +0.02% | 3.7만 |
|---|
| 2026.02.19 | ₩64,455 | ₩65,433 | ₩64,334 | ₩64,375 | -0.12% | 5.9천 |
|---|
| 2026.02.18 | ₩65,755 | ₩66,465 | ₩64,979 | ₩65,203 | -0.84% | 4.7천 |
|---|
| 2026.02.17 | ₩66,344 | ₩67,430 | ₩66,331 | ₩66,331 | -0.02% | 7천 |
|---|
| 2026.02.13 | ₩65,071 | ₩67,396 | ₩65,071 | ₩67,055 | +3.05% | 7.8천 |
|---|
| 2026.02.12 | ₩64,656 | ₩66,492 | ₩64,656 | ₩65,692 | +1.60% | 5.4천 |
|---|
| 2026.02.11 | ₩64,817 | ₩64,817 | ₩64,133 | ₩64,482 | -0.52% | 3.3천 |
|---|
| 2026.02.10 | ₩64,991 | ₩65,238 | ₩63,584 | ₩63,785 | -1.86% | 1만 |
|---|
| 2026.02.09 | ₩66,063 | ₩66,331 | ₩61,440 | ₩65,692 | -0.56% | 3.7천 |
|---|
| 2026.02.06 | ₩65,447 | ₩66,197 | ₩65,259 | ₩66,197 | +1.15% | 6.2천 |
|---|
| 2026.02.05 | ₩65,942 | ₩66,157 | ₩64,348 | ₩64,857 | -1.65% | 1.2만 |
|---|
| 2026.02.04 | ₩64,917 | ₩65,393 | ₩64,369 | ₩64,369 | -0.84% | 3.9천 |
|---|
| 2026.02.03 | ₩64,455 | ₩65,125 | ₩64,216 | ₩64,216 | -0.37% | 2천 |
|---|
| 2026.02.02 | ₩61,373 | ₩63,798 | ₩61,373 | ₩63,303 | +3.14% | 4.8천 |
|---|
| 2026.01.30 | ₩61,235 | ₩61,802 | ₩61,105 | ₩61,747 | +0.84% | 5.1천 |
|---|
| 2026.01.29 | ₩63,839 | ₩63,839 | ₩62,619 | ₩62,633 | -1.89% | 4천 |
|---|
| 2026.01.28 | ₩63,557 | ₩63,651 | ₩63,195 | ₩63,445 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩63,839 | ₩64,080 | ₩63,530 | ₩64,080 | +0.38% | 3.6천 |
|---|
| 2026.01.26 | ₩65,554 | ₩65,735 | ₩64,388 | ₩64,388 | -1.78% | 6.3천 |
|---|
| 2026.01.23 | ₩64,966 | ₩65,571 | ₩64,696 | ₩65,372 | +0.62% | 2만 |
|---|
| 2026.01.22 | ₩65,455 | ₩65,455 | ₩64,589 | ₩64,884 | -0.87% | 6천 |
|---|
| 2026.01.21 | ₩64,415 | ₩65,902 | ₩64,100 | ₩65,585 | +1.82% | 1.1만 |
|---|
| 2026.01.20 | ₩64,053 | ₩64,341 | ₩63,370 | ₩63,965 | -0.14% | 5.9천 |
|---|
| 2026.01.16 | ₩64,019 | ₩64,656 | ₩63,383 | ₩64,187 | +0.26% | 6.5만 |
|---|
| 2026.01.15 | ₩63,877 | ₩63,877 | ₩63,463 | ₩63,714 | -0.26% | 4.5천 |
|---|
| 2026.01.14 | ₩63,427 | ₩63,427 | ₩62,619 | ₩63,388 | -0.06% | 7.9천 |
|---|
| 2026.01.13 | ₩62,269 | ₩62,543 | ₩61,713 | ₩62,543 | +0.44% | 5.4천 |
|---|
| 2026.01.12 | ₩62,157 | ₩62,947 | ₩62,157 | ₩62,910 | +1.21% | 3.4천 |
|---|
| 2026.01.09 | ₩61,440 | ₩61,802 | ₩60,770 | ₩61,429 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩60,301 | ₩62,110 | ₩60,301 | ₩60,738 | +0.72% | 4.5천 |
|---|
| 2026.01.07 | ₩59,135 | ₩59,135 | ₩57,969 | ₩57,969 | -1.97% | 4.6천 |
|---|
| 2026.01.06 | ₩58,411 | ₩59,055 | ₩58,358 | ₩58,791 | +0.65% | 4.1천 |
|---|
| 2026.01.05 | ₩57,447 | ₩57,889 | ₩57,243 | ₩57,420 | -0.05% | 8.8천 |
|---|
| 2026.01.02 | ₩56,964 | ₩56,964 | ₩56,361 | ₩56,361 | -1.06% | 4.3천 |
|---|
| 2025.12.31 | ₩57,244 | ₩57,244 | ₩56,954 | ₩56,954 | -0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩56,616 | ₩57,420 | ₩56,616 | ₩57,272 | +1.16% | 3.6천 |
|---|
| 2025.12.29 | ₩58,237 | ₩58,237 | ₩57,326 | ₩57,353 | -1.52% | 9.1천 |
|---|
| 2025.12.26 | ₩58,210 | ₩58,237 | ₩57,929 | ₩58,018 | -0.33% | 8.3천 |
|---|
| 2025.12.24 | ₩57,614 | ₩58,277 | ₩57,590 | ₩57,932 | +0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩56,281 | ₩56,617 | ₩56,241 | ₩56,617 | +0.60% | 8.6천 |
|---|
| 2025.12.22 | ₩56,639 | ₩56,639 | ₩56,147 | ₩56,198 | -0.78% | 7.2천 |
|---|
| 2025.12.19 | ₩56,978 | ₩57,085 | ₩56,616 | ₩57,085 | +0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩57,634 | ₩57,634 | ₩56,950 | ₩57,100 | -0.93% | 6.2천 |
|---|
| 2025.12.17 | ₩57,755 | ₩58,023 | ₩57,447 | ₩57,609 | -0.25% | 3.4천 |
|---|
| 2025.12.16 | ₩57,339 | ₩57,500 | ₩56,241 | ₩57,500 | +0.28% | 5.7천 |
|---|
| 2025.12.15 | ₩59,778 | ₩59,778 | ₩56,783 | ₩57,486 | -3.84% | 1.4만 |
|---|
| 2025.12.12 | ₩59,765 | ₩59,805 | ₩58,063 | ₩59,654 | -0.19% | 1.8만 |
|---|
| 2025.12.11 | ₩58,961 | ₩59,899 | ₩58,599 | ₩59,684 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩59,678 | ₩59,678 | ₩58,626 | ₩59,039 | -1.07% | 2.9천 |
|---|
| 2025.12.09 | ₩59,859 | ₩59,928 | ₩59,510 | ₩59,928 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩60,100 | ₩60,100 | ₩59,631 | ₩59,873 | -0.38% | 6.7천 |
|---|
| 2025.12.05 | ₩61,038 | ₩61,681 | ₩60,850 | ₩60,850 | -0.31% | 4.8천 |
|---|
| 2025.12.04 | ₩61,404 | ₩61,404 | ₩60,489 | ₩61,011 | -0.64% | 1.3만 |
|---|
| 2025.12.03 | ₩63,001 | ₩63,382 | ₩62,914 | ₩63,248 | +0.39% | 1.5천 |
|---|
| 2025.12.02 | ₩61,775 | ₩63,261 | ₩61,775 | ₩63,261 | +2.41% | 1.8천 |
|---|
| 2025.12.01 | ₩62,860 | ₩62,874 | ₩62,097 | ₩62,458 | -0.64% | 4.2천 |
|---|
| 2025.11.28 | ₩62,273 | ₩62,860 | ₩62,273 | ₩62,860 | +0.94% | 2.5천 |
|---|
| 2025.11.26 | ₩61,829 | ₩62,713 | ₩61,829 | ₩62,512 | +1.11% | 2.4천 |
|---|
| 2025.11.25 | ₩60,167 | ₩61,380 | ₩60,167 | ₩61,380 | +2.02% | 7.8천 |
|---|
| 2025.11.24 | ₩61,396 | ₩61,396 | ₩60,422 | ₩60,600 | -1.30% | 6.2천 |
|---|
| 2025.11.21 | ₩61,989 | ₩64,602 | ₩61,601 | ₩64,602 | +4.22% | 59.5만 |
|---|
| 2025.11.20 | ₩62,338 | ₩62,338 | ₩61,547 | ₩61,547 | -1.27% | 2.3천 |
|---|
| 2025.11.19 | ₩60,931 | ₩61,315 | ₩60,033 | ₩61,315 | +0.63% | 8.3천 |
|---|
| 2025.11.18 | ₩63,273 | ₩63,370 | ₩61,654 | ₩61,858 | -2.24% | 5.2천 |
|---|
| 2025.11.17 | ₩63,612 | ₩63,999 | ₩63,089 | ₩63,186 | -0.67% | 6.5천 |
|---|
| 2025.11.14 | ₩63,946 | ₩65,192 | ₩63,946 | ₩64,494 | +0.86% | 6.3천 |
|---|
| 2025.11.13 | ₩63,035 | ₩64,911 | ₩63,035 | ₩64,691 | +2.63% | 2.5천 |
|---|
| 2025.11.12 | ₩63,651 | ₩63,959 | ₩63,651 | ₩63,818 | +0.26% | 2천 |
|---|
| 2025.11.11 | ₩63,986 | ₩63,986 | ₩63,785 | ₩63,861 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩64,348 | ₩64,348 | ₩63,517 | ₩63,993 | -0.55% | 3천 |
|---|
| 2025.11.07 | ₩65,808 | ₩65,808 | ₩64,589 | ₩64,589 | -1.85% | 4.4천 |
|---|
| 2025.11.06 | ₩66,264 | ₩66,264 | ₩64,241 | ₩64,716 | -2.34% | 1.6천 |
|---|
| 2025.11.05 | ₩66,143 | ₩66,264 | ₩65,594 | ₩65,858 | -0.43% | 2.4천 |
|---|
| 2025.11.04 | ₩65,795 | ₩66,264 | ₩65,473 | ₩66,154 | +0.55% | 4.4천 |
|---|
| 2025.11.03 | ₩64,522 | ₩65,460 | ₩63,986 | ₩65,460 | +1.45% | 3.2천 |
|---|
| 2025.10.31 | ₩64,409 | ₩64,865 | ₩64,026 | ₩64,250 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩64,797 | ₩65,058 | ₩64,187 | ₩64,899 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩65,795 | ₩65,795 | ₩64,057 | ₩64,290 | -2.29% | 6.3천 |
|---|
| 2025.10.28 | ₩66,291 | ₩66,291 | ₩64,911 | ₩65,234 | -1.59% | 4천 |
|---|
| 2025.10.27 | ₩65,902 | ₩65,969 | ₩65,357 | ₩65,654 | -0.38% | 1.1만 |
|---|
| 2025.10.24 | ₩67,363 | ₩67,363 | ₩65,862 | ₩65,883 | -2.20% | 7.9천 |
|---|
| 2025.10.23 | ₩66,586 | ₩66,907 | ₩66,197 | ₩66,758 | +0.26% | 8천 |
|---|