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 | ₩50,894 | ₩50,894 | ₩50,640 | ₩50,882 | -0.02% | 1.3천 |
| 2026.10.08 | ₩50,693 | ₩51,161 | ₩50,693 | ₩50,948 | +0.50% | 1.5천 |
| 2026.10.07 | ₩50,559 | ₩50,920 | ₩50,519 | ₩50,606 | +0.09% | 2.2천 |
| 2026.10.06 | ₩49,624 | ₩50,145 | ₩49,624 | ₩50,145 | +1.05% | 800 |
| 2026.10.05 | ₩48,976 | ₩49,357 | ₩48,976 | ₩49,357 | +0.78% | 700 |
| 2026.10.02 | ₩49,143 | ₩49,457 | ₩48,889 | ₩49,383 | +0.49% | 3.4천 |
| 2026.10.01 | ₩49,263 | ₩49,263 | ₩49,107 | ₩49,107 | -0.32% | 1.4천 |
| 2026.09.30 | ₩49,490 | ₩49,490 | ₩48,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,873 |
| -1.25% |
| 1.2천 |
| 2026.09.29 | ₩49,370 | ₩49,798 | ₩49,036 | ₩49,740 | +0.75% | 3.1천 |
|---|
| 2026.09.28 | ₩51,000 | ₩51,000 | ₩49,437 | ₩49,644 | -2.66% | 2.9천 |
|---|
| 2026.09.25 | ₩49,169 | ₩49,971 | ₩49,063 | ₩49,677 | +1.03% | 6.4천 |
|---|
| 2026.09.24 | ₩48,869 | ₩48,869 | ₩48,074 | ₩48,140 | -1.49% | 2.5천 |
|---|
| 2026.09.23 | ₩48,501 | ₩48,702 | ₩48,114 | ₩48,635 | +0.28% | 1.8천 |
|---|
| 2026.09.22 | ₩48,381 | ₩48,575 | ₩48,274 | ₩48,341 | -0.08% | 3.5천 |
|---|
| 2026.09.21 | ₩47,993 | ₩48,263 | ₩47,980 | ₩48,263 | +0.56% | 4.9천 |
|---|
| 2026.09.18 | ₩48,274 | ₩50,305 | ₩48,207 | ₩48,394 | +0.25% | 1만 |
|---|
| 2026.09.17 | ₩48,013 | ₩48,215 | ₩48,007 | ₩48,215 | +0.42% | 1.4천 |
|---|
| 2026.09.16 | ₩48,642 | ₩48,642 | ₩48,219 | ₩48,219 | -0.87% | 800 |
|---|
| 2026.09.15 | ₩49,183 | ₩49,183 | ₩48,655 | ₩48,655 | -1.07% | 1.9천 |
|---|
| 2026.09.14 | ₩48,862 | ₩49,931 | ₩48,862 | ₩49,744 | +1.81% | 7천 |
|---|
| 2026.09.11 | ₩48,902 | ₩49,096 | ₩48,902 | ₩49,096 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩49,210 | ₩49,210 | ₩48,782 | ₩48,937 | -0.55% | 3.3천 |
|---|
| 2026.09.09 | ₩48,842 | ₩48,933 | ₩48,755 | ₩48,933 | +0.19% | 2.1천 |
|---|
| 2026.09.08 | ₩49,544 | ₩49,624 | ₩49,151 | ₩49,410 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩50,640 | ₩50,640 | ₩50,011 | ₩50,089 | -1.09% | 3.8천 |
|---|
| 2026.09.03 | ₩50,319 | ₩50,974 | ₩50,319 | ₩50,676 | +0.71% | 1.9천 |
|---|
| 2026.09.02 | ₩51,315 | ₩51,315 | ₩50,399 | ₩50,800 | -1.00% | 5.4천 |
|---|
| 2026.09.01 | ₩52,103 | ₩52,103 | ₩51,637 | ₩51,637 | -0.90% | 1.5천 |
|---|
| 2026.08.31 | ₩52,076 | ₩52,190 | ₩51,943 | ₩51,943 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩52,243 | ₩52,263 | ₩52,243 | ₩52,263 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩52,123 | ₩52,123 | ₩51,602 | ₩51,602 | -1.00% | 2.7천 |
|---|
| 2026.08.26 | ₩53,433 | ₩53,433 | ₩52,965 | ₩53,016 | -0.78% | 1.1천 |
|---|
| 2026.08.25 | ₩53,306 | ₩53,359 | ₩53,259 | ₩53,259 | -0.09% | 2.3천 |
|---|
| 2026.08.24 | ₩52,688 | ₩53,997 | ₩52,688 | ₩53,997 | +2.48% | 2.5천 |
|---|
| 2026.08.21 | ₩52,257 | ₩52,725 | ₩52,257 | ₩52,686 | +0.82% | 1.5천 |
|---|
| 2026.08.20 | ₩51,388 | ₩52,243 | ₩51,388 | ₩51,820 | +0.84% | 6.9천 |
|---|
| 2026.08.19 | ₩54,368 | ₩54,368 | ₩53,327 | ₩53,327 | -1.91% | 1.4천 |
|---|
| 2026.08.18 | ₩54,061 | ₩54,061 | ₩53,647 | ₩53,675 | -0.71% | 2.8천 |
|---|
| 2026.08.17 | ₩53,105 | ₩53,105 | ₩52,885 | ₩53,096 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩54,048 | ₩54,048 | ₩53,867 | ₩53,867 | -0.33% | 1.8천 |
|---|
| 2026.08.13 | ₩53,306 | ₩53,933 | ₩53,306 | ₩53,933 | +1.18% | 900 |
|---|
| 2026.08.12 | ₩52,618 | ₩53,119 | ₩52,618 | ₩53,072 | +0.86% | 1.4천 |
|---|
| 2026.08.11 | ₩52,658 | ₩52,782 | ₩52,578 | ₩52,782 | +0.24% | 1.1천 |
|---|
| 2026.08.10 | ₩52,791 | ₩53,271 | ₩52,791 | ₩53,271 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩51,762 | ₩53,326 | ₩51,762 | ₩53,232 | +2.84% | 3.4천 |
|---|
| 2026.08.06 | ₩53,232 | ₩53,390 | ₩53,072 | ₩53,390 | +0.30% | 2.2천 |
|---|
| 2026.08.05 | ₩52,858 | ₩53,019 | ₩52,684 | ₩52,985 | +0.24% | 3.2천 |
|---|
| 2026.08.04 | ₩52,618 | ₩53,339 | ₩52,618 | ₩53,272 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩54,201 | ₩54,201 | ₩53,379 | ₩53,794 | -0.75% | 4.4천 |
|---|
| 2026.07.31 | ₩53,072 | ₩53,994 | ₩52,912 | ₩53,727 | +1.23% | 2.6천 |
|---|
| 2026.07.30 | ₩54,783 | ₩54,783 | ₩53,887 | ₩54,045 | -1.35% | 1.7천 |
|---|
| 2026.07.29 | ₩55,277 | ₩55,585 | ₩55,277 | ₩55,319 | +0.07% | 2.3천 |
|---|
| 2026.07.28 | ₩56,106 | ₩56,213 | ₩54,887 | ₩54,887 | -2.17% | 3.9천 |
|---|
| 2026.07.27 | ₩53,760 | ₩53,874 | ₩53,613 | ₩53,874 | +0.21% | 1.8천 |
|---|
| 2026.07.24 | ₩52,658 | ₩53,100 | ₩52,658 | ₩53,100 | +0.84% | 4.2천 |
|---|
| 2026.07.23 | ₩51,936 | ₩52,342 | ₩51,936 | ₩52,342 | +0.78% | 2.1천 |
|---|
| 2026.07.22 | ₩52,203 | ₩52,487 | ₩52,203 | ₩52,487 | +0.54% | 500 |
|---|
| 2026.07.21 | ₩52,404 | ₩52,658 | ₩52,404 | ₩52,598 | +0.37% | 2.1천 |
|---|
| 2026.07.20 | ₩53,099 | ₩53,339 | ₩52,805 | ₩53,100 | +0.00% | 4.3천 |
|---|
| 2026.07.17 | ₩54,114 | ₩54,128 | ₩53,272 | ₩53,556 | -1.03% | 5.5천 |
|---|
| 2026.07.16 | ₩52,818 | ₩53,861 | ₩52,818 | ₩53,861 | +1.97% | 5천 |
|---|
| 2026.07.15 | ₩52,537 | ₩52,537 | ₩51,838 | ₩51,838 | -1.33% | 2.5천 |
|---|
| 2026.07.14 | ₩52,123 | ₩52,270 | ₩52,123 | ₩52,270 | +0.28% | 2.8천 |
|---|
| 2026.07.13 | ₩53,486 | ₩53,486 | ₩52,043 | ₩52,630 | -1.60% | 5.8천 |
|---|
| 2026.07.10 | ₩51,883 | ₩52,144 | ₩51,883 | ₩52,122 | +0.46% | 7.1천 |
|---|
| 2026.07.09 | ₩53,085 | ₩53,085 | ₩51,547 | ₩51,999 | -2.05% | 1.7만 |
|---|
| 2026.07.08 | ₩54,963 | ₩54,963 | ₩54,713 | ₩54,713 | -0.45% | 1.5천 |
|---|
| 2026.07.07 | ₩54,502 | ₩55,504 | ₩54,319 | ₩54,319 | -0.34% | 2.4천 |
|---|
| 2026.07.06 | ₩54,261 | ₩54,502 | ₩53,981 | ₩54,502 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩53,085 | ₩54,796 | ₩53,085 | ₩54,796 | +3.22% | 3.6천 |
|---|
| 2026.07.01 | ₩53,085 | ₩53,125 | ₩52,898 | ₩52,984 | -0.19% | 3.8천 |
|---|
| 2026.06.30 | ₩54,248 | ₩54,248 | ₩53,727 | ₩53,790 | -0.85% | 4.4천 |
|---|
| 2026.06.29 | ₩54,208 | ₩54,525 | ₩54,208 | ₩54,525 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩55,344 | ₩55,398 | ₩55,002 | ₩55,002 | -0.62% | 2천 |
|---|
| 2026.06.25 | ₩54,462 | ₩54,569 | ₩54,201 | ₩54,569 | +0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩55,197 | ₩55,745 | ₩55,197 | ₩55,710 | +0.93% | 3.4천 |
|---|
| 2026.06.23 | ₩55,839 | ₩55,999 | ₩55,331 | ₩55,579 | -0.46% | 7.3천 |
|---|
| 2026.06.22 | ₩53,874 | ₩55,170 | ₩53,874 | ₩55,144 | +2.36% | 1.1만 |
|---|
| 2026.06.18 | ₩55,598 | ₩55,598 | ₩55,144 | ₩55,468 | -0.23% | 5.2천 |
|---|
| 2026.06.17 | ₩57,322 | ₩57,322 | ₩56,226 | ₩56,401 | -1.61% | 2.9천 |
|---|
| 2026.06.16 | ₩57,603 | ₩57,977 | ₩57,322 | ₩57,893 | +0.50% | 5.5천 |
|---|
| 2026.06.15 | ₩56,934 | ₩57,683 | ₩56,934 | ₩57,335 | +0.70% | 3.4천 |
|---|
| 2026.06.12 | ₩57,382 | ₩58,004 | ₩57,255 | ₩58,004 | +1.08% | 3천 |
|---|
| 2026.06.11 | ₩57,416 | ₩58,137 | ₩57,416 | ₩57,502 | +0.15% | 3천 |
|---|
| 2026.06.10 | ₩56,894 | ₩58,053 | ₩56,894 | ₩58,053 | +2.04% | 2.6천 |
|---|
| 2026.06.09 | ₩57,402 | ₩57,923 | ₩56,908 | ₩57,041 | -0.63% | 5.6천 |
|---|
| 2026.06.08 | ₩57,202 | ₩57,549 | ₩57,202 | ₩57,436 | +0.41% | 5.4천 |
|---|
| 2026.06.05 | ₩58,739 | ₩58,899 | ₩57,388 | ₩57,388 | -2.30% | 5.9천 |
|---|
| 2026.06.04 | ₩58,224 | ₩58,632 | ₩57,135 | ₩57,306 | -1.58% | 6.2천 |
|---|
| 2026.06.03 | ₩56,427 | ₩57,001 | ₩56,427 | ₩56,558 | +0.23% | 8.2천 |
|---|
| 2026.06.02 | ₩55,117 | ₩56,133 | ₩55,117 | ₩56,040 | +1.68% | 5.1천 |
|---|
| 2026.06.01 | ₩56,079 | ₩56,079 | ₩55,109 | ₩55,487 | -1.06% | 8.7천 |
|---|
| 2026.05.29 | ₩59,247 | ₩59,247 | ₩55,758 | ₩56,550 | -4.55% | 1.7만 |
|---|
| 2026.05.28 | ₩59,861 | ₩59,915 | ₩59,300 | ₩59,427 | -0.73% | 6.1천 |
|---|
| 2026.05.27 | ₩59,607 | ₩60,443 | ₩59,607 | ₩60,070 | +0.78% | 4.4천 |
|---|
| 2026.05.26 | ₩62,267 | ₩62,267 | ₩59,394 | ₩59,955 | -3.71% | 8.3천 |
|---|
| 2026.05.22 | ₩63,216 | ₩63,229 | ₩61,532 | ₩62,087 | -1.79% | 8.9천 |
|---|
| 2026.05.21 | ₩64,205 | ₩64,325 | ₩63,022 | ₩63,648 | -0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩66,691 | ₩66,691 | ₩65,555 | ₩65,555 | -1.70% | 4.1천 |
|---|
| 2026.05.19 | ₩65,769 | ₩66,945 | ₩65,675 | ₩66,909 | +1.73% | 1.2만 |
|---|
| 2026.05.18 | ₩64,806 | ₩65,742 | ₩63,791 | ₩65,595 | +1.22% | 9.3천 |
|---|
| 2026.05.15 | ₩63,289 | ₩63,859 | ₩63,289 | ₩63,859 | +0.90% | 2.3천 |
|---|
| 2026.05.14 | ₩62,748 | ₩63,285 | ₩62,728 | ₩63,285 | +0.86% | 2천 |
|---|
| 2026.05.13 | ₩61,572 | ₩62,748 | ₩61,572 | ₩62,748 | +1.91% | 2.6천 |
|---|
| 2026.05.12 | ₩60,650 | ₩62,009 | ₩60,650 | ₩62,009 | +2.24% | 3천 |
|---|
| 2026.05.11 | ₩60,369 | ₩60,396 | ₩59,474 | ₩60,309 | -0.10% | 3.5천 |
|---|
| 2026.05.08 | ₩61,452 | ₩61,973 | ₩61,144 | ₩61,144 | -0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩58,886 | ₩61,521 | ₩58,886 | ₩61,521 | +4.48% | 2.2천 |
|---|
| 2026.05.06 | ₩60,971 | ₩60,971 | ₩60,171 | ₩60,380 | -0.97% | 4.5천 |
|---|
| 2026.05.05 | ₩61,926 | ₩62,053 | ₩61,794 | ₩61,794 | -0.21% | 1.9천 |
|---|
| 2026.05.04 | ₩61,131 | ₩62,133 | ₩60,957 | ₩61,557 | +0.70% | 5.1천 |
|---|
| 2026.05.01 | ₩62,588 | ₩63,169 | ₩61,492 | ₩61,894 | -1.11% | 3.7천 |
|---|
| 2026.04.30 | ₩61,037 | ₩62,174 | ₩61,037 | ₩62,174 | +1.86% | 8.8천 |
|---|
| 2026.04.29 | ₩60,035 | ₩60,762 | ₩59,795 | ₩60,762 | +1.21% | 3.8천 |
|---|
| 2026.04.28 | ₩60,730 | ₩60,730 | ₩59,995 | ₩60,397 | -0.55% | 6.5천 |
|---|
| 2026.04.27 | ₩61,425 | ₩61,873 | ₩60,814 | ₩60,814 | -0.99% | 5천 |
|---|
| 2026.04.24 | ₩61,690 | ₩62,067 | ₩61,652 | ₩62,022 | +0.54% | 5.7천 |
|---|
| 2026.04.23 | ₩62,027 | ₩62,214 | ₩62,027 | ₩62,143 | +0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩61,225 | ₩61,619 | ₩61,225 | ₩61,525 | +0.49% | 3.6천 |
|---|
| 2026.04.21 | ₩61,024 | ₩61,643 | ₩60,436 | ₩61,643 | +1.01% | 2.7천 |
|---|
| 2026.04.20 | ₩60,476 | ₩61,791 | ₩60,476 | ₩61,020 | +0.90% | 2.8천 |
|---|
| 2026.04.17 | ₩60,142 | ₩61,421 | ₩59,875 | ₩61,421 | +2.13% | 5.3천 |
|---|
| 2026.04.16 | ₩60,222 | ₩60,905 | ₩60,170 | ₩60,518 | +0.49% | 4.9천 |
|---|
| 2026.04.15 | ₩59,300 | ₩60,322 | ₩59,300 | ₩60,316 | +1.71% | 2.4천 |
|---|
| 2026.04.14 | ₩59,420 | ₩59,835 | ₩59,106 | ₩59,669 | +0.42% | 6.7천 |
|---|
| 2026.04.13 | ₩61,104 | ₩61,104 | ₩60,008 | ₩60,170 | -1.53% | 1.3만 |
|---|
| 2026.04.10 | ₩63,537 | ₩63,871 | ₩61,572 | ₩61,769 | -2.78% | 1.3만 |
|---|
| 2026.04.09 | ₩63,924 | ₩64,606 | ₩63,924 | ₩64,391 | +0.73% | 2.9천 |
|---|
| 2026.04.08 | ₩62,280 | ₩64,419 | ₩62,280 | ₩64,165 | +3.03% | 6.9천 |
|---|
| 2026.04.07 | ₩64,018 | ₩64,018 | ₩62,660 | ₩62,867 | -1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩61,799 | ₩63,370 | ₩61,799 | ₩63,370 | +2.54% | 3.1천 |
|---|
| 2026.04.02 | ₩63,029 | ₩63,263 | ₩62,721 | ₩63,136 | +0.17% | 5.6천 |
|---|
| 2026.04.01 | ₩62,027 | ₩62,267 | ₩61,853 | ₩62,091 | +0.10% | 3.1천 |
|---|
| 2026.03.31 | ₩62,701 | ₩62,815 | ₩61,405 | ₩61,746 | -1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩60,276 | ₩62,695 | ₩60,276 | ₩62,080 | +2.99% | 3.5천 |
|---|
| 2026.03.27 | ₩61,305 | ₩61,519 | ₩61,024 | ₩61,519 | +0.35% | 5.2천 |
|---|
| 2026.03.26 | ₩60,583 | ₩61,013 | ₩60,583 | ₩61,013 | +0.71% | 1.5천 |
|---|
| 2026.03.25 | ₩60,356 | ₩60,897 | ₩60,356 | ₩60,677 | +0.53% | 2천 |
|---|
| 2026.03.24 | ₩59,607 | ₩60,984 | ₩59,607 | ₩60,659 | +1.76% | 5.4천 |
|---|
| 2026.03.23 | ₩60,570 | ₩61,011 | ₩60,022 | ₩60,222 | -0.57% | 6.5천 |
|---|
| 2026.03.20 | ₩60,917 | ₩61,479 | ₩60,142 | ₩60,784 | -0.22% | 3.5만 |
|---|
| 2026.03.19 | ₩61,826 | ₩61,826 | ₩60,824 | ₩60,850 | -1.58% | 2만 |
|---|
| 2026.03.18 | ₩62,681 | ₩62,681 | ₩61,493 | ₩61,493 | -1.90% | 1.9천 |
|---|
| 2026.03.17 | ₩63,844 | ₩63,844 | ₩62,728 | ₩62,735 | -1.74% | 5.9천 |
|---|
| 2026.03.16 | ₩63,831 | ₩63,831 | ₩62,822 | ₩63,231 | -0.94% | 5.9천 |
|---|
| 2026.03.13 | ₩63,604 | ₩64,174 | ₩63,510 | ₩63,832 | +0.36% | 2.3만 |
|---|
| 2026.03.12 | ₩62,374 | ₩63,737 | ₩62,374 | ₩63,590 | +1.95% | 8.8천 |
|---|
| 2026.03.11 | ₩62,842 | ₩63,042 | ₩61,079 | ₩62,681 | -0.26% | 6.6천 |
|---|
| 2026.03.10 | ₩62,949 | ₩64,031 | ₩62,949 | ₩63,122 | +0.28% | 9.7천 |
|---|
| 2026.03.09 | ₩63,617 | ₩63,978 | ₩62,648 | ₩63,749 | +0.21% | 1.6만 |
|---|
| 2026.03.06 | ₩61,739 | ₩64,887 | ₩61,739 | ₩64,887 | +5.10% | 3.7만 |
|---|
| 2026.03.05 | ₩63,924 | ₩63,924 | ₩62,815 | ₩63,201 | -1.13% | 5.1천 |
|---|
| 2026.03.04 | ₩64,699 | ₩65,568 | ₩64,272 | ₩65,207 | +0.78% | 2.8천 |
|---|
| 2026.03.03 | ₩64,887 | ₩65,555 | ₩64,887 | ₩65,110 | +0.34% | 1.8천 |
|---|
| 2026.03.02 | ₩65,461 | ₩65,709 | ₩64,806 | ₩64,857 | -0.92% | 6.2천 |
|---|
| 2026.02.27 | ₩64,538 | ₩65,646 | ₩64,180 | ₩65,646 | +1.72% | 2.5천 |
|---|
| 2026.02.26 | ₩63,924 | ₩63,924 | ₩63,668 | ₩63,668 | -0.40% | 1.6천 |
|---|
| 2026.02.25 | ₩64,646 | ₩64,646 | ₩64,258 | ₩64,446 | -0.31% | 3.1천 |
|---|
| 2026.02.24 | ₩64,071 | ₩64,806 | ₩64,071 | ₩64,806 | +1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩63,016 | ₩63,637 | ₩63,016 | ₩63,637 | +0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩63,911 | ₩64,152 | ₩63,710 | ₩63,924 | +0.02% | 3.7만 |
|---|
| 2026.02.19 | ₩64,285 | ₩65,261 | ₩64,165 | ₩64,205 | -0.12% | 5.9천 |
|---|
| 2026.02.18 | ₩65,582 | ₩66,290 | ₩64,808 | ₩65,031 | -0.84% | 4.7천 |
|---|
| 2026.02.17 | ₩66,170 | ₩67,252 | ₩66,156 | ₩66,156 | -0.02% | 7천 |
|---|
| 2026.02.13 | ₩64,900 | ₩67,219 | ₩64,900 | ₩66,878 | +3.05% | 7.8천 |
|---|
| 2026.02.12 | ₩64,486 | ₩66,317 | ₩64,486 | ₩65,519 | +1.60% | 5.4천 |
|---|
| 2026.02.11 | ₩64,646 | ₩64,646 | ₩63,964 | ₩64,312 | -0.52% | 3.3천 |
|---|
| 2026.02.10 | ₩64,820 | ₩65,066 | ₩63,416 | ₩63,617 | -1.86% | 1만 |
|---|
| 2026.02.09 | ₩65,889 | ₩66,156 | ₩61,278 | ₩65,519 | -0.56% | 3.7천 |
|---|
| 2026.02.06 | ₩65,274 | ₩66,023 | ₩65,087 | ₩66,023 | +1.15% | 6.2천 |
|---|
| 2026.02.05 | ₩65,769 | ₩65,983 | ₩64,178 | ₩64,686 | -1.65% | 1.2만 |
|---|
| 2026.02.04 | ₩64,746 | ₩65,221 | ₩64,200 | ₩64,200 | -0.84% | 3.9천 |
|---|
| 2026.02.03 | ₩64,285 | ₩64,953 | ₩64,047 | ₩64,047 | -0.37% | 2천 |
|---|
| 2026.02.02 | ₩61,211 | ₩63,630 | ₩61,211 | ₩63,136 | +3.14% | 4.8천 |
|---|
| 2026.01.30 | ₩61,074 | ₩61,639 | ₩60,944 | ₩61,584 | +0.84% | 5.1천 |
|---|
| 2026.01.29 | ₩63,670 | ₩63,670 | ₩62,454 | ₩62,468 | -1.89% | 4천 |
|---|
| 2026.01.28 | ₩63,390 | ₩63,483 | ₩63,029 | ₩63,277 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩63,670 | ₩63,911 | ₩63,363 | ₩63,911 | +0.38% | 3.6천 |
|---|
| 2026.01.26 | ₩65,381 | ₩65,562 | ₩64,218 | ₩64,218 | -1.78% | 6.3천 |
|---|
| 2026.01.23 | ₩64,794 | ₩65,398 | ₩64,526 | ₩65,199 | +0.62% | 2만 |
|---|
| 2026.01.22 | ₩65,282 | ₩65,282 | ₩64,419 | ₩64,713 | -0.87% | 6천 |
|---|
| 2026.01.21 | ₩64,245 | ₩65,729 | ₩63,931 | ₩65,412 | +1.82% | 1.1만 |
|---|
| 2026.01.20 | ₩63,884 | ₩64,172 | ₩63,203 | ₩63,796 | -0.14% | 5.9천 |
|---|
| 2026.01.16 | ₩63,851 | ₩64,486 | ₩63,216 | ₩64,018 | +0.26% | 6.5만 |
|---|
| 2026.01.15 | ₩63,709 | ₩63,709 | ₩63,296 | ₩63,546 | -0.26% | 4.5천 |
|---|
| 2026.01.14 | ₩63,260 | ₩63,260 | ₩62,454 | ₩63,221 | -0.06% | 7.9천 |
|---|
| 2026.01.13 | ₩62,105 | ₩62,378 | ₩61,551 | ₩62,378 | +0.44% | 5.4천 |
|---|
| 2026.01.12 | ₩61,993 | ₩62,782 | ₩61,993 | ₩62,744 | +1.21% | 3.4천 |
|---|
| 2026.01.09 | ₩61,278 | ₩61,639 | ₩60,610 | ₩61,267 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩60,142 | ₩61,946 | ₩60,142 | ₩60,578 | +0.72% | 4.5천 |
|---|
| 2026.01.07 | ₩58,979 | ₩58,979 | ₩57,817 | ₩57,817 | -1.97% | 4.6천 |
|---|
| 2026.01.06 | ₩58,258 | ₩58,899 | ₩58,204 | ₩58,636 | +0.65% | 4.1천 |
|---|
| 2026.01.05 | ₩57,295 | ₩57,736 | ₩57,092 | ₩57,269 | -0.05% | 8.8천 |
|---|
| 2026.01.02 | ₩56,814 | ₩56,814 | ₩56,213 | ₩56,213 | -1.06% | 4.3천 |
|---|
| 2025.12.31 | ₩57,094 | ₩57,094 | ₩56,803 | ₩56,803 | -0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩56,467 | ₩57,269 | ₩56,467 | ₩57,122 | +1.16% | 3.6천 |
|---|
| 2025.12.29 | ₩58,084 | ₩58,084 | ₩57,175 | ₩57,202 | -1.52% | 9.1천 |
|---|
| 2025.12.26 | ₩58,057 | ₩58,084 | ₩57,776 | ₩57,865 | -0.33% | 8.3천 |
|---|
| 2025.12.24 | ₩57,462 | ₩58,124 | ₩57,438 | ₩57,779 | +0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩56,133 | ₩56,468 | ₩56,092 | ₩56,468 | +0.60% | 8.6천 |
|---|
| 2025.12.22 | ₩56,489 | ₩56,489 | ₩55,999 | ₩56,050 | -0.78% | 7.2천 |
|---|
| 2025.12.19 | ₩56,828 | ₩56,934 | ₩56,467 | ₩56,934 | +0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩57,482 | ₩57,482 | ₩56,799 | ₩56,949 | -0.93% | 6.2천 |
|---|
| 2025.12.17 | ₩57,603 | ₩57,870 | ₩57,295 | ₩57,457 | -0.25% | 3.4천 |
|---|
| 2025.12.16 | ₩57,188 | ₩57,349 | ₩56,092 | ₩57,349 | +0.28% | 5.7천 |
|---|
| 2025.12.15 | ₩59,621 | ₩59,621 | ₩56,634 | ₩57,334 | -3.84% | 1.4만 |
|---|
| 2025.12.12 | ₩59,607 | ₩59,648 | ₩57,910 | ₩59,497 | -0.19% | 1.8만 |
|---|
| 2025.12.11 | ₩58,806 | ₩59,741 | ₩58,445 | ₩59,527 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩59,521 | ₩59,521 | ₩58,471 | ₩58,883 | -1.07% | 2.9천 |
|---|
| 2025.12.09 | ₩59,701 | ₩59,771 | ₩59,354 | ₩59,771 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩59,942 | ₩59,942 | ₩59,474 | ₩59,716 | -0.38% | 6.7천 |
|---|
| 2025.12.05 | ₩60,877 | ₩61,519 | ₩60,690 | ₩60,690 | -0.31% | 4.8천 |
|---|
| 2025.12.04 | ₩61,242 | ₩61,242 | ₩60,329 | ₩60,850 | -0.64% | 1.3만 |
|---|
| 2025.12.03 | ₩62,835 | ₩63,215 | ₩62,748 | ₩63,081 | +0.39% | 1.5천 |
|---|
| 2025.12.02 | ₩61,612 | ₩63,094 | ₩61,612 | ₩63,094 | +2.41% | 1.8천 |
|---|
| 2025.12.01 | ₩62,695 | ₩62,708 | ₩61,933 | ₩62,294 | -0.64% | 4.2천 |
|---|
| 2025.11.28 | ₩62,109 | ₩62,695 | ₩62,109 | ₩62,695 | +0.94% | 2.5천 |
|---|
| 2025.11.26 | ₩61,666 | ₩62,548 | ₩61,666 | ₩62,347 | +1.11% | 2.4천 |
|---|
| 2025.11.25 | ₩60,008 | ₩61,218 | ₩60,008 | ₩61,218 | +2.02% | 7.8천 |
|---|
| 2025.11.24 | ₩61,234 | ₩61,234 | ₩60,262 | ₩60,440 | -1.30% | 6.2천 |
|---|
| 2025.11.21 | ₩61,826 | ₩64,432 | ₩61,438 | ₩64,432 | +4.22% | 59.5만 |
|---|
| 2025.11.20 | ₩62,174 | ₩62,174 | ₩61,385 | ₩61,385 | -1.27% | 2.3천 |
|---|
| 2025.11.19 | ₩60,770 | ₩61,154 | ₩59,875 | ₩61,154 | +0.63% | 8.3천 |
|---|
| 2025.11.18 | ₩63,106 | ₩63,203 | ₩61,492 | ₩61,695 | -2.24% | 5.2천 |
|---|
| 2025.11.17 | ₩63,445 | ₩63,831 | ₩62,923 | ₩63,020 | -0.67% | 6.5천 |
|---|
| 2025.11.14 | ₩63,777 | ₩65,020 | ₩63,777 | ₩64,324 | +0.86% | 6.3천 |
|---|
| 2025.11.13 | ₩62,868 | ₩64,740 | ₩62,868 | ₩64,520 | +2.63% | 2.5천 |
|---|
| 2025.11.12 | ₩63,483 | ₩63,791 | ₩63,483 | ₩63,650 | +0.26% | 2천 |
|---|
| 2025.11.11 | ₩63,817 | ₩63,817 | ₩63,617 | ₩63,693 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩64,178 | ₩64,178 | ₩63,350 | ₩63,824 | -0.55% | 3천 |
|---|
| 2025.11.07 | ₩65,635 | ₩65,635 | ₩64,419 | ₩64,419 | -1.85% | 4.4천 |
|---|
| 2025.11.06 | ₩66,089 | ₩66,089 | ₩64,071 | ₩64,546 | -2.34% | 1.6천 |
|---|
| 2025.11.05 | ₩65,969 | ₩66,089 | ₩65,421 | ₩65,684 | -0.43% | 2.4천 |
|---|
| 2025.11.04 | ₩65,622 | ₩66,089 | ₩65,301 | ₩65,980 | +0.55% | 4.4천 |
|---|
| 2025.11.03 | ₩64,352 | ₩65,288 | ₩63,817 | ₩65,288 | +1.45% | 3.2천 |
|---|
| 2025.10.31 | ₩64,240 | ₩64,694 | ₩63,857 | ₩64,081 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩64,626 | ₩64,887 | ₩64,018 | ₩64,728 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩65,622 | ₩65,622 | ₩63,888 | ₩64,121 | -2.29% | 6.3천 |
|---|
| 2025.10.28 | ₩66,116 | ₩66,116 | ₩64,740 | ₩65,062 | -1.59% | 4천 |
|---|
| 2025.10.27 | ₩65,729 | ₩65,795 | ₩65,185 | ₩65,481 | -0.38% | 1.1만 |
|---|
| 2025.10.24 | ₩67,185 | ₩67,185 | ₩65,688 | ₩65,710 | -2.20% | 7.9천 |
|---|
| 2025.10.23 | ₩66,410 | ₩66,731 | ₩66,023 | ₩66,583 | +0.26% | 8천 |
|---|