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 | ₩50,886 | ₩50,886 | ₩50,632 | ₩50,874 | -0.02% | 1.3천 |
| 2026.10.08 | ₩50,685 | ₩51,153 | ₩50,685 | ₩50,940 | +0.50% | 1.5천 |
| 2026.10.07 | ₩50,551 | ₩50,912 | ₩50,511 | ₩50,598 | +0.09% | 2.2천 |
| 2026.10.06 | ₩49,616 | ₩50,137 | ₩49,616 | ₩50,137 | +1.05% | 800 |
| 2026.10.05 | ₩48,968 | ₩49,349 | ₩48,968 | ₩49,349 | +0.78% | 700 |
| 2026.10.02 | ₩49,135 | ₩49,449 | ₩48,881 | ₩49,376 | +0.49% | 3.4천 |
| 2026.10.01 | ₩49,255 | ₩49,255 | ₩49,099 | ₩49,099 | -0.32% | 1.4천 |
| 2026.09.30 | ₩49,482 | ₩49,482 | ₩48,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,865 |
| -1.25% |
| 1.2천 |
| 2026.09.29 | ₩49,362 | ₩49,790 | ₩49,028 | ₩49,732 | +0.75% | 3.1천 |
|---|
| 2026.09.28 | ₩50,992 | ₩50,992 | ₩49,429 | ₩49,636 | -2.66% | 2.9천 |
|---|
| 2026.09.25 | ₩49,162 | ₩49,964 | ₩49,055 | ₩49,670 | +1.03% | 6.4천 |
|---|
| 2026.09.24 | ₩48,861 | ₩48,861 | ₩48,066 | ₩48,133 | -1.49% | 2.5천 |
|---|
| 2026.09.23 | ₩48,494 | ₩48,694 | ₩48,106 | ₩48,627 | +0.28% | 1.8천 |
|---|
| 2026.09.22 | ₩48,373 | ₩48,567 | ₩48,266 | ₩48,333 | -0.08% | 3.5천 |
|---|
| 2026.09.21 | ₩47,986 | ₩48,256 | ₩47,972 | ₩48,256 | +0.56% | 4.9천 |
|---|
| 2026.09.18 | ₩48,266 | ₩50,298 | ₩48,200 | ₩48,387 | +0.25% | 1만 |
|---|
| 2026.09.17 | ₩48,006 | ₩48,208 | ₩47,999 | ₩48,208 | +0.42% | 1.4천 |
|---|
| 2026.09.16 | ₩48,634 | ₩48,634 | ₩48,212 | ₩48,212 | -0.87% | 800 |
|---|
| 2026.09.15 | ₩49,175 | ₩49,175 | ₩48,647 | ₩48,647 | -1.07% | 1.9천 |
|---|
| 2026.09.14 | ₩48,854 | ₩49,923 | ₩48,854 | ₩49,736 | +1.81% | 7천 |
|---|
| 2026.09.11 | ₩48,894 | ₩49,088 | ₩48,894 | ₩49,088 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩49,202 | ₩49,202 | ₩48,774 | ₩48,929 | -0.55% | 3.3천 |
|---|
| 2026.09.09 | ₩48,834 | ₩48,925 | ₩48,747 | ₩48,925 | +0.19% | 2.1천 |
|---|
| 2026.09.08 | ₩49,536 | ₩49,616 | ₩49,143 | ₩49,402 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩50,632 | ₩50,632 | ₩50,004 | ₩50,081 | -1.09% | 3.8천 |
|---|
| 2026.09.03 | ₩50,311 | ₩50,966 | ₩50,311 | ₩50,668 | +0.71% | 1.9천 |
|---|
| 2026.09.02 | ₩51,306 | ₩51,306 | ₩50,391 | ₩50,792 | -1.00% | 5.4천 |
|---|
| 2026.09.01 | ₩52,095 | ₩52,095 | ₩51,629 | ₩51,629 | -0.90% | 1.5천 |
|---|
| 2026.08.31 | ₩52,068 | ₩52,182 | ₩51,935 | ₩51,935 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩52,235 | ₩52,255 | ₩52,235 | ₩52,255 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩52,115 | ₩52,115 | ₩51,594 | ₩51,594 | -1.00% | 2.7천 |
|---|
| 2026.08.26 | ₩53,424 | ₩53,424 | ₩52,957 | ₩53,008 | -0.78% | 1.1천 |
|---|
| 2026.08.25 | ₩53,298 | ₩53,351 | ₩53,251 | ₩53,251 | -0.09% | 2.3천 |
|---|
| 2026.08.24 | ₩52,680 | ₩53,988 | ₩52,680 | ₩53,988 | +2.48% | 2.5천 |
|---|
| 2026.08.21 | ₩52,249 | ₩52,716 | ₩52,249 | ₩52,677 | +0.82% | 1.5천 |
|---|
| 2026.08.20 | ₩51,380 | ₩52,235 | ₩51,380 | ₩51,812 | +0.84% | 6.9천 |
|---|
| 2026.08.19 | ₩54,360 | ₩54,360 | ₩53,319 | ₩53,319 | -1.91% | 1.4천 |
|---|
| 2026.08.18 | ₩54,053 | ₩54,053 | ₩53,638 | ₩53,666 | -0.71% | 2.8천 |
|---|
| 2026.08.17 | ₩53,097 | ₩53,097 | ₩52,877 | ₩53,088 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩54,039 | ₩54,039 | ₩53,859 | ₩53,859 | -0.33% | 1.8천 |
|---|
| 2026.08.13 | ₩53,298 | ₩53,924 | ₩53,298 | ₩53,924 | +1.18% | 900 |
|---|
| 2026.08.12 | ₩52,609 | ₩53,110 | ₩52,609 | ₩53,064 | +0.86% | 1.4천 |
|---|
| 2026.08.11 | ₩52,649 | ₩52,774 | ₩52,569 | ₩52,774 | +0.24% | 1.1천 |
|---|
| 2026.08.10 | ₩52,783 | ₩53,263 | ₩52,783 | ₩53,263 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩51,754 | ₩53,318 | ₩51,754 | ₩53,224 | +2.84% | 3.4천 |
|---|
| 2026.08.06 | ₩53,224 | ₩53,382 | ₩53,064 | ₩53,382 | +0.30% | 2.2천 |
|---|
| 2026.08.05 | ₩52,850 | ₩53,010 | ₩52,676 | ₩52,977 | +0.24% | 3.2천 |
|---|
| 2026.08.04 | ₩52,609 | ₩53,331 | ₩52,609 | ₩53,264 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩54,193 | ₩54,193 | ₩53,371 | ₩53,785 | -0.75% | 4.4천 |
|---|
| 2026.07.31 | ₩53,064 | ₩53,986 | ₩52,903 | ₩53,718 | +1.23% | 2.6천 |
|---|
| 2026.07.30 | ₩54,774 | ₩54,774 | ₩53,879 | ₩54,036 | -1.35% | 1.7천 |
|---|
| 2026.07.29 | ₩55,269 | ₩55,576 | ₩55,269 | ₩55,310 | +0.07% | 2.3천 |
|---|
| 2026.07.28 | ₩56,097 | ₩56,204 | ₩54,878 | ₩54,878 | -2.17% | 3.9천 |
|---|
| 2026.07.27 | ₩53,752 | ₩53,865 | ₩53,605 | ₩53,865 | +0.21% | 1.8천 |
|---|
| 2026.07.24 | ₩52,649 | ₩53,092 | ₩52,649 | ₩53,092 | +0.84% | 4.2천 |
|---|
| 2026.07.23 | ₩51,928 | ₩52,334 | ₩51,928 | ₩52,334 | +0.78% | 2.1천 |
|---|
| 2026.07.22 | ₩52,195 | ₩52,478 | ₩52,195 | ₩52,478 | +0.54% | 500 |
|---|
| 2026.07.21 | ₩52,396 | ₩52,649 | ₩52,396 | ₩52,589 | +0.37% | 2.1천 |
|---|
| 2026.07.20 | ₩53,090 | ₩53,331 | ₩52,796 | ₩53,092 | +0.00% | 4.3천 |
|---|
| 2026.07.17 | ₩54,106 | ₩54,119 | ₩53,264 | ₩53,547 | -1.03% | 5.5천 |
|---|
| 2026.07.16 | ₩52,810 | ₩53,852 | ₩52,810 | ₩53,852 | +1.97% | 5천 |
|---|
| 2026.07.15 | ₩52,529 | ₩52,529 | ₩51,830 | ₩51,830 | -1.33% | 2.5천 |
|---|
| 2026.07.14 | ₩52,115 | ₩52,262 | ₩52,115 | ₩52,262 | +0.28% | 2.8천 |
|---|
| 2026.07.13 | ₩53,478 | ₩53,478 | ₩52,035 | ₩52,621 | -1.60% | 5.8천 |
|---|
| 2026.07.10 | ₩51,874 | ₩52,136 | ₩51,874 | ₩52,114 | +0.46% | 7.1천 |
|---|
| 2026.07.09 | ₩53,077 | ₩53,077 | ₩51,539 | ₩51,991 | -2.05% | 1.7만 |
|---|
| 2026.07.08 | ₩54,955 | ₩54,955 | ₩54,705 | ₩54,705 | -0.45% | 1.5천 |
|---|
| 2026.07.07 | ₩54,493 | ₩55,496 | ₩54,310 | ₩54,310 | -0.34% | 2.4천 |
|---|
| 2026.07.06 | ₩54,253 | ₩54,493 | ₩53,972 | ₩54,493 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩53,077 | ₩54,787 | ₩53,077 | ₩54,787 | +3.22% | 3.6천 |
|---|
| 2026.07.01 | ₩53,077 | ₩53,117 | ₩52,890 | ₩52,975 | -0.19% | 3.8천 |
|---|
| 2026.06.30 | ₩54,240 | ₩54,240 | ₩53,718 | ₩53,781 | -0.85% | 4.4천 |
|---|
| 2026.06.29 | ₩54,200 | ₩54,516 | ₩54,200 | ₩54,516 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩55,335 | ₩55,389 | ₩54,993 | ₩54,993 | -0.62% | 2천 |
|---|
| 2026.06.25 | ₩54,453 | ₩54,560 | ₩54,193 | ₩54,560 | +0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩55,188 | ₩55,736 | ₩55,188 | ₩55,701 | +0.93% | 3.4천 |
|---|
| 2026.06.23 | ₩55,830 | ₩55,990 | ₩55,322 | ₩55,571 | -0.46% | 7.3천 |
|---|
| 2026.06.22 | ₩53,865 | ₩55,162 | ₩53,865 | ₩55,135 | +2.36% | 1.1만 |
|---|
| 2026.06.18 | ₩55,589 | ₩55,589 | ₩55,135 | ₩55,460 | -0.23% | 5.2천 |
|---|
| 2026.06.17 | ₩57,313 | ₩57,313 | ₩56,217 | ₩56,392 | -1.61% | 2.9천 |
|---|
| 2026.06.16 | ₩57,594 | ₩57,968 | ₩57,313 | ₩57,884 | +0.50% | 5.5천 |
|---|
| 2026.06.15 | ₩56,926 | ₩57,674 | ₩56,926 | ₩57,326 | +0.70% | 3.4천 |
|---|
| 2026.06.12 | ₩57,373 | ₩57,995 | ₩57,246 | ₩57,995 | +1.08% | 3천 |
|---|
| 2026.06.11 | ₩57,407 | ₩58,128 | ₩57,407 | ₩57,493 | +0.15% | 3천 |
|---|
| 2026.06.10 | ₩56,885 | ₩58,044 | ₩56,885 | ₩58,044 | +2.04% | 2.6천 |
|---|
| 2026.06.09 | ₩57,393 | ₩57,914 | ₩56,899 | ₩57,032 | -0.63% | 5.6천 |
|---|
| 2026.06.08 | ₩57,193 | ₩57,540 | ₩57,193 | ₩57,427 | +0.41% | 5.4천 |
|---|
| 2026.06.05 | ₩58,730 | ₩58,890 | ₩57,379 | ₩57,379 | -2.30% | 5.9천 |
|---|
| 2026.06.04 | ₩58,215 | ₩58,623 | ₩57,126 | ₩57,297 | -1.58% | 6.2천 |
|---|
| 2026.06.03 | ₩56,418 | ₩56,992 | ₩56,418 | ₩56,549 | +0.23% | 8.2천 |
|---|
| 2026.06.02 | ₩55,108 | ₩56,124 | ₩55,108 | ₩56,032 | +1.68% | 5.1천 |
|---|
| 2026.06.01 | ₩56,070 | ₩56,070 | ₩55,100 | ₩55,478 | -1.06% | 8.7천 |
|---|
| 2026.05.29 | ₩59,237 | ₩59,237 | ₩55,750 | ₩56,541 | -4.55% | 1.7만 |
|---|
| 2026.05.28 | ₩59,852 | ₩59,905 | ₩59,291 | ₩59,418 | -0.73% | 6.1천 |
|---|
| 2026.05.27 | ₩59,598 | ₩60,433 | ₩59,598 | ₩60,060 | +0.78% | 4.4천 |
|---|
| 2026.05.26 | ₩62,257 | ₩62,257 | ₩59,384 | ₩59,946 | -3.71% | 8.3천 |
|---|
| 2026.05.22 | ₩63,206 | ₩63,219 | ₩61,522 | ₩62,077 | -1.79% | 8.9천 |
|---|
| 2026.05.21 | ₩64,195 | ₩64,315 | ₩63,012 | ₩63,638 | -0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩66,680 | ₩66,680 | ₩65,545 | ₩65,545 | -1.70% | 4.1천 |
|---|
| 2026.05.19 | ₩65,758 | ₩66,934 | ₩65,665 | ₩66,898 | +1.73% | 1.2만 |
|---|
| 2026.05.18 | ₩64,796 | ₩65,732 | ₩63,781 | ₩65,585 | +1.22% | 9.3천 |
|---|
| 2026.05.15 | ₩63,280 | ₩63,849 | ₩63,280 | ₩63,849 | +0.90% | 2.3천 |
|---|
| 2026.05.14 | ₩62,738 | ₩63,276 | ₩62,718 | ₩63,276 | +0.86% | 2천 |
|---|
| 2026.05.13 | ₩61,562 | ₩62,738 | ₩61,562 | ₩62,738 | +1.91% | 2.6천 |
|---|
| 2026.05.12 | ₩60,640 | ₩61,999 | ₩60,640 | ₩61,999 | +2.24% | 3천 |
|---|
| 2026.05.11 | ₩60,360 | ₩60,386 | ₩59,464 | ₩60,300 | -0.10% | 3.5천 |
|---|
| 2026.05.08 | ₩61,442 | ₩61,963 | ₩61,135 | ₩61,135 | -0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩58,876 | ₩61,512 | ₩58,876 | ₩61,512 | +4.48% | 2.2천 |
|---|
| 2026.05.06 | ₩60,961 | ₩60,961 | ₩60,162 | ₩60,370 | -0.97% | 4.5천 |
|---|
| 2026.05.05 | ₩61,917 | ₩62,043 | ₩61,784 | ₩61,784 | -0.21% | 1.9천 |
|---|
| 2026.05.04 | ₩61,121 | ₩62,124 | ₩60,948 | ₩61,548 | +0.70% | 5.1천 |
|---|
| 2026.05.01 | ₩62,578 | ₩63,159 | ₩61,482 | ₩61,884 | -1.11% | 3.7천 |
|---|
| 2026.04.30 | ₩61,028 | ₩62,164 | ₩61,028 | ₩62,164 | +1.86% | 8.8천 |
|---|
| 2026.04.29 | ₩60,026 | ₩60,753 | ₩59,785 | ₩60,753 | +1.21% | 3.8천 |
|---|
| 2026.04.28 | ₩60,721 | ₩60,721 | ₩59,986 | ₩60,388 | -0.55% | 6.5천 |
|---|
| 2026.04.27 | ₩61,415 | ₩61,863 | ₩60,805 | ₩60,805 | -0.99% | 5천 |
|---|
| 2026.04.24 | ₩61,680 | ₩62,057 | ₩61,643 | ₩62,013 | +0.54% | 5.7천 |
|---|
| 2026.04.23 | ₩62,017 | ₩62,204 | ₩62,017 | ₩62,133 | +0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩61,215 | ₩61,609 | ₩61,215 | ₩61,516 | +0.49% | 3.6천 |
|---|
| 2026.04.21 | ₩61,015 | ₩61,633 | ₩60,427 | ₩61,633 | +1.01% | 2.7천 |
|---|
| 2026.04.20 | ₩60,467 | ₩61,782 | ₩60,467 | ₩61,011 | +0.90% | 2.8천 |
|---|
| 2026.04.17 | ₩60,133 | ₩61,411 | ₩59,865 | ₩61,411 | +2.13% | 5.3천 |
|---|
| 2026.04.16 | ₩60,213 | ₩60,896 | ₩60,161 | ₩60,508 | +0.49% | 4.9천 |
|---|
| 2026.04.15 | ₩59,291 | ₩60,313 | ₩59,291 | ₩60,306 | +1.71% | 2.4천 |
|---|
| 2026.04.14 | ₩59,411 | ₩59,825 | ₩59,097 | ₩59,660 | +0.42% | 6.7천 |
|---|
| 2026.04.13 | ₩61,095 | ₩61,095 | ₩59,999 | ₩60,161 | -1.53% | 1.3만 |
|---|
| 2026.04.10 | ₩63,527 | ₩63,861 | ₩61,562 | ₩61,759 | -2.78% | 1.3만 |
|---|
| 2026.04.09 | ₩63,914 | ₩64,596 | ₩63,914 | ₩64,381 | +0.73% | 2.9천 |
|---|
| 2026.04.08 | ₩62,271 | ₩64,409 | ₩62,271 | ₩64,155 | +3.03% | 6.9천 |
|---|
| 2026.04.07 | ₩64,008 | ₩64,008 | ₩62,650 | ₩62,857 | -1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩61,790 | ₩63,360 | ₩61,790 | ₩63,360 | +2.54% | 3.1천 |
|---|
| 2026.04.02 | ₩63,019 | ₩63,253 | ₩62,712 | ₩63,126 | +0.17% | 5.6천 |
|---|
| 2026.04.01 | ₩62,017 | ₩62,257 | ₩61,843 | ₩62,081 | +0.10% | 3.1천 |
|---|
| 2026.03.31 | ₩62,692 | ₩62,805 | ₩61,395 | ₩61,736 | -1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩60,266 | ₩62,685 | ₩60,266 | ₩62,070 | +2.99% | 3.5천 |
|---|
| 2026.03.27 | ₩61,295 | ₩61,509 | ₩61,015 | ₩61,509 | +0.35% | 5.2천 |
|---|
| 2026.03.26 | ₩60,574 | ₩61,004 | ₩60,574 | ₩61,004 | +0.71% | 1.5천 |
|---|
| 2026.03.25 | ₩60,346 | ₩60,888 | ₩60,346 | ₩60,667 | +0.53% | 2천 |
|---|
| 2026.03.24 | ₩59,598 | ₩60,974 | ₩59,598 | ₩60,650 | +1.76% | 5.4천 |
|---|
| 2026.03.23 | ₩60,560 | ₩61,001 | ₩60,012 | ₩60,213 | -0.57% | 6.5천 |
|---|
| 2026.03.20 | ₩60,908 | ₩61,469 | ₩60,133 | ₩60,774 | -0.22% | 3.5만 |
|---|
| 2026.03.19 | ₩61,816 | ₩61,816 | ₩60,814 | ₩60,841 | -1.58% | 2만 |
|---|
| 2026.03.18 | ₩62,672 | ₩62,672 | ₩61,484 | ₩61,484 | -1.90% | 1.9천 |
|---|
| 2026.03.17 | ₩63,834 | ₩63,834 | ₩62,718 | ₩62,725 | -1.74% | 5.9천 |
|---|
| 2026.03.16 | ₩63,821 | ₩63,821 | ₩62,812 | ₩63,221 | -0.94% | 5.9천 |
|---|
| 2026.03.13 | ₩63,594 | ₩64,164 | ₩63,500 | ₩63,822 | +0.36% | 2.3만 |
|---|
| 2026.03.12 | ₩62,364 | ₩63,727 | ₩62,364 | ₩63,580 | +1.95% | 8.8천 |
|---|
| 2026.03.11 | ₩62,832 | ₩63,032 | ₩61,069 | ₩62,672 | -0.26% | 6.6천 |
|---|
| 2026.03.10 | ₩62,939 | ₩64,021 | ₩62,939 | ₩63,113 | +0.28% | 9.7천 |
|---|
| 2026.03.09 | ₩63,607 | ₩63,968 | ₩62,638 | ₩63,739 | +0.21% | 1.6만 |
|---|
| 2026.03.06 | ₩61,729 | ₩64,876 | ₩61,729 | ₩64,876 | +5.10% | 3.7만 |
|---|
| 2026.03.05 | ₩63,914 | ₩63,914 | ₩62,805 | ₩63,191 | -1.13% | 5.1천 |
|---|
| 2026.03.04 | ₩64,689 | ₩65,558 | ₩64,262 | ₩65,197 | +0.78% | 2.8천 |
|---|
| 2026.03.03 | ₩64,876 | ₩65,545 | ₩64,876 | ₩65,100 | +0.34% | 1.8천 |
|---|
| 2026.03.02 | ₩65,451 | ₩65,698 | ₩64,796 | ₩64,847 | -0.92% | 6.2천 |
|---|
| 2026.02.27 | ₩64,528 | ₩65,635 | ₩64,170 | ₩65,635 | +1.72% | 2.5천 |
|---|
| 2026.02.26 | ₩63,914 | ₩63,914 | ₩63,658 | ₩63,658 | -0.40% | 1.6천 |
|---|
| 2026.02.25 | ₩64,636 | ₩64,636 | ₩64,248 | ₩64,435 | -0.31% | 3.1천 |
|---|
| 2026.02.24 | ₩64,061 | ₩64,796 | ₩64,061 | ₩64,796 | +1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩63,006 | ₩63,627 | ₩63,006 | ₩63,627 | +0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩63,901 | ₩64,141 | ₩63,700 | ₩63,914 | +0.02% | 3.7만 |
|---|
| 2026.02.19 | ₩64,275 | ₩65,251 | ₩64,155 | ₩64,195 | -0.12% | 5.9천 |
|---|
| 2026.02.18 | ₩65,571 | ₩66,279 | ₩64,798 | ₩65,021 | -0.84% | 4.7천 |
|---|
| 2026.02.17 | ₩66,159 | ₩67,242 | ₩66,146 | ₩66,146 | -0.02% | 7천 |
|---|
| 2026.02.13 | ₩64,890 | ₩67,208 | ₩64,890 | ₩66,867 | +3.05% | 7.8천 |
|---|
| 2026.02.12 | ₩64,476 | ₩66,306 | ₩64,476 | ₩65,508 | +1.60% | 5.4천 |
|---|
| 2026.02.11 | ₩64,636 | ₩64,636 | ₩63,954 | ₩64,302 | -0.52% | 3.3천 |
|---|
| 2026.02.10 | ₩64,810 | ₩65,055 | ₩63,406 | ₩63,607 | -1.86% | 1만 |
|---|
| 2026.02.09 | ₩65,879 | ₩66,146 | ₩61,268 | ₩65,508 | -0.56% | 3.7천 |
|---|
| 2026.02.06 | ₩65,264 | ₩66,012 | ₩65,077 | ₩66,012 | +1.15% | 6.2천 |
|---|
| 2026.02.05 | ₩65,758 | ₩65,972 | ₩64,168 | ₩64,676 | -1.65% | 1.2만 |
|---|
| 2026.02.04 | ₩64,736 | ₩65,210 | ₩64,190 | ₩64,190 | -0.84% | 3.9천 |
|---|
| 2026.02.03 | ₩64,275 | ₩64,943 | ₩64,037 | ₩64,037 | -0.37% | 2천 |
|---|
| 2026.02.02 | ₩61,202 | ₩63,620 | ₩61,202 | ₩63,126 | +3.14% | 4.8천 |
|---|
| 2026.01.30 | ₩61,064 | ₩61,629 | ₩60,934 | ₩61,574 | +0.84% | 5.1천 |
|---|
| 2026.01.29 | ₩63,660 | ₩63,660 | ₩62,444 | ₩62,458 | -1.89% | 4천 |
|---|
| 2026.01.28 | ₩63,380 | ₩63,473 | ₩63,019 | ₩63,268 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩63,660 | ₩63,901 | ₩63,353 | ₩63,901 | +0.38% | 3.6천 |
|---|
| 2026.01.26 | ₩65,371 | ₩65,551 | ₩64,208 | ₩64,208 | -1.78% | 6.3천 |
|---|
| 2026.01.23 | ₩64,784 | ₩65,388 | ₩64,516 | ₩65,189 | +0.62% | 2만 |
|---|
| 2026.01.22 | ₩65,272 | ₩65,272 | ₩64,409 | ₩64,703 | -0.87% | 6천 |
|---|
| 2026.01.21 | ₩64,235 | ₩65,718 | ₩63,921 | ₩65,402 | +1.82% | 1.1만 |
|---|
| 2026.01.20 | ₩63,874 | ₩64,161 | ₩63,193 | ₩63,786 | -0.14% | 5.9천 |
|---|
| 2026.01.16 | ₩63,841 | ₩64,476 | ₩63,206 | ₩64,008 | +0.26% | 6.5만 |
|---|
| 2026.01.15 | ₩63,699 | ₩63,699 | ₩63,286 | ₩63,536 | -0.26% | 4.5천 |
|---|
| 2026.01.14 | ₩63,250 | ₩63,250 | ₩62,444 | ₩63,211 | -0.06% | 7.9천 |
|---|
| 2026.01.13 | ₩62,096 | ₩62,368 | ₩61,541 | ₩62,368 | +0.44% | 5.4천 |
|---|
| 2026.01.12 | ₩61,983 | ₩62,772 | ₩61,983 | ₩62,734 | +1.21% | 3.4천 |
|---|
| 2026.01.09 | ₩61,268 | ₩61,629 | ₩60,600 | ₩61,258 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩60,133 | ₩61,937 | ₩60,133 | ₩60,568 | +0.72% | 4.5천 |
|---|
| 2026.01.07 | ₩58,970 | ₩58,970 | ₩57,807 | ₩57,807 | -1.97% | 4.6천 |
|---|
| 2026.01.06 | ₩58,248 | ₩58,890 | ₩58,195 | ₩58,627 | +0.65% | 4.1천 |
|---|
| 2026.01.05 | ₩57,286 | ₩57,727 | ₩57,083 | ₩57,260 | -0.05% | 8.8천 |
|---|
| 2026.01.02 | ₩56,805 | ₩56,805 | ₩56,204 | ₩56,204 | -1.06% | 4.3천 |
|---|
| 2025.12.31 | ₩57,085 | ₩57,085 | ₩56,795 | ₩56,795 | -0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩56,458 | ₩57,260 | ₩56,458 | ₩57,113 | +1.16% | 3.6천 |
|---|
| 2025.12.29 | ₩58,075 | ₩58,075 | ₩57,166 | ₩57,193 | -1.52% | 9.1천 |
|---|
| 2025.12.26 | ₩58,048 | ₩58,075 | ₩57,767 | ₩57,856 | -0.33% | 8.3천 |
|---|
| 2025.12.24 | ₩57,453 | ₩58,115 | ₩57,429 | ₩57,770 | +0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩56,124 | ₩56,459 | ₩56,084 | ₩56,459 | +0.60% | 8.6천 |
|---|
| 2025.12.22 | ₩56,481 | ₩56,481 | ₩55,990 | ₩56,041 | -0.78% | 7.2천 |
|---|
| 2025.12.19 | ₩56,819 | ₩56,926 | ₩56,458 | ₩56,926 | +0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩57,473 | ₩57,473 | ₩56,791 | ₩56,940 | -0.93% | 6.2천 |
|---|
| 2025.12.17 | ₩57,594 | ₩57,861 | ₩57,286 | ₩57,448 | -0.25% | 3.4천 |
|---|
| 2025.12.16 | ₩57,179 | ₩57,340 | ₩56,084 | ₩57,340 | +0.28% | 5.7천 |
|---|
| 2025.12.15 | ₩59,611 | ₩59,611 | ₩56,625 | ₩57,325 | -3.84% | 1.4만 |
|---|
| 2025.12.12 | ₩59,598 | ₩59,638 | ₩57,901 | ₩59,487 | -0.19% | 1.8만 |
|---|
| 2025.12.11 | ₩58,796 | ₩59,732 | ₩58,436 | ₩59,518 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩59,511 | ₩59,511 | ₩58,462 | ₩58,874 | -1.07% | 2.9천 |
|---|
| 2025.12.09 | ₩59,692 | ₩59,761 | ₩59,344 | ₩59,761 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩59,932 | ₩59,932 | ₩59,464 | ₩59,706 | -0.38% | 6.7천 |
|---|
| 2025.12.05 | ₩60,868 | ₩61,509 | ₩60,680 | ₩60,680 | -0.31% | 4.8천 |
|---|
| 2025.12.04 | ₩61,232 | ₩61,232 | ₩60,320 | ₩60,841 | -0.64% | 1.3만 |
|---|
| 2025.12.03 | ₩62,825 | ₩63,205 | ₩62,738 | ₩63,071 | +0.39% | 1.5천 |
|---|
| 2025.12.02 | ₩61,603 | ₩63,084 | ₩61,603 | ₩63,084 | +2.41% | 1.8천 |
|---|
| 2025.12.01 | ₩62,685 | ₩62,698 | ₩61,923 | ₩62,284 | -0.64% | 4.2천 |
|---|
| 2025.11.28 | ₩62,100 | ₩62,685 | ₩62,100 | ₩62,685 | +0.94% | 2.5천 |
|---|
| 2025.11.26 | ₩61,656 | ₩62,538 | ₩61,656 | ₩62,337 | +1.11% | 2.4천 |
|---|
| 2025.11.25 | ₩59,999 | ₩61,208 | ₩59,999 | ₩61,208 | +2.02% | 7.8천 |
|---|
| 2025.11.24 | ₩61,224 | ₩61,224 | ₩60,253 | ₩60,431 | -1.30% | 6.2천 |
|---|
| 2025.11.21 | ₩61,816 | ₩64,422 | ₩61,429 | ₩64,422 | +4.22% | 59.5만 |
|---|
| 2025.11.20 | ₩62,164 | ₩62,164 | ₩61,375 | ₩61,375 | -1.27% | 2.3천 |
|---|
| 2025.11.19 | ₩60,761 | ₩61,144 | ₩59,865 | ₩61,144 | +0.63% | 8.3천 |
|---|
| 2025.11.18 | ₩63,096 | ₩63,193 | ₩61,482 | ₩61,685 | -2.24% | 5.2천 |
|---|
| 2025.11.17 | ₩63,435 | ₩63,821 | ₩62,913 | ₩63,010 | -0.67% | 6.5천 |
|---|
| 2025.11.14 | ₩63,767 | ₩65,010 | ₩63,767 | ₩64,314 | +0.86% | 6.3천 |
|---|
| 2025.11.13 | ₩62,859 | ₩64,729 | ₩62,859 | ₩64,510 | +2.63% | 2.5천 |
|---|
| 2025.11.12 | ₩63,473 | ₩63,781 | ₩63,473 | ₩63,640 | +0.26% | 2천 |
|---|
| 2025.11.11 | ₩63,807 | ₩63,807 | ₩63,607 | ₩63,683 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩64,168 | ₩64,168 | ₩63,340 | ₩63,814 | -0.55% | 3천 |
|---|
| 2025.11.07 | ₩65,625 | ₩65,625 | ₩64,409 | ₩64,409 | -1.85% | 4.4천 |
|---|
| 2025.11.06 | ₩66,079 | ₩66,079 | ₩64,061 | ₩64,536 | -2.34% | 1.6천 |
|---|
| 2025.11.05 | ₩65,959 | ₩66,079 | ₩65,411 | ₩65,674 | -0.43% | 2.4천 |
|---|
| 2025.11.04 | ₩65,611 | ₩66,079 | ₩65,291 | ₩65,969 | +0.55% | 4.4천 |
|---|
| 2025.11.03 | ₩64,342 | ₩65,277 | ₩63,807 | ₩65,277 | +1.45% | 3.2천 |
|---|
| 2025.10.31 | ₩64,230 | ₩64,684 | ₩63,847 | ₩64,071 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩64,616 | ₩64,876 | ₩64,008 | ₩64,717 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩65,611 | ₩65,611 | ₩63,878 | ₩64,111 | -2.29% | 6.3천 |
|---|
| 2025.10.28 | ₩66,106 | ₩66,106 | ₩64,729 | ₩65,051 | -1.59% | 4천 |
|---|
| 2025.10.27 | ₩65,718 | ₩65,785 | ₩65,174 | ₩65,471 | -0.38% | 1.1만 |
|---|
| 2025.10.24 | ₩67,175 | ₩67,175 | ₩65,678 | ₩65,700 | -2.20% | 7.9천 |
|---|
| 2025.10.23 | ₩66,400 | ₩66,720 | ₩66,012 | ₩66,572 | +0.26% | 8천 |
|---|