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 | ₩50,887 | ₩50,887 | ₩50,633 | ₩50,875 | -0.02% | 1.3천 |
| 2026.10.08 | ₩50,686 | ₩51,154 | ₩50,686 | ₩50,941 | +0.50% | 1.5천 |
| 2026.10.07 | ₩50,553 | ₩50,913 | ₩50,513 | ₩50,599 | +0.09% | 2.2천 |
| 2026.10.06 | ₩49,617 | ₩50,138 | ₩49,617 | ₩50,138 | +1.05% | 800 |
| 2026.10.05 | ₩48,969 | ₩49,350 | ₩48,969 | ₩49,350 | +0.78% | 700 |
| 2026.10.02 | ₩49,136 | ₩49,450 | ₩48,882 | ₩49,377 | +0.49% | 3.4천 |
| 2026.10.01 | ₩49,256 | ₩49,256 | ₩49,100 | ₩49,100 | -0.32% | 1.4천 |
| 2026.09.30 | ₩49,484 | ₩49,484 | ₩48,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,866 |
| -1.25% |
| 1.2천 |
| 2026.09.29 | ₩49,363 | ₩49,791 | ₩49,029 | ₩49,733 | +0.75% | 3.1천 |
|---|
| 2026.09.28 | ₩50,994 | ₩50,994 | ₩49,430 | ₩49,637 | -2.66% | 2.9천 |
|---|
| 2026.09.25 | ₩49,163 | ₩49,965 | ₩49,056 | ₩49,671 | +1.03% | 6.4천 |
|---|
| 2026.09.24 | ₩48,862 | ₩48,862 | ₩48,067 | ₩48,134 | -1.49% | 2.5천 |
|---|
| 2026.09.23 | ₩48,495 | ₩48,695 | ₩48,107 | ₩48,628 | +0.28% | 1.8천 |
|---|
| 2026.09.22 | ₩48,374 | ₩48,568 | ₩48,268 | ₩48,334 | -0.08% | 3.5천 |
|---|
| 2026.09.21 | ₩47,987 | ₩48,257 | ₩47,974 | ₩48,257 | +0.56% | 4.9천 |
|---|
| 2026.09.18 | ₩48,268 | ₩50,299 | ₩48,201 | ₩48,388 | +0.25% | 1만 |
|---|
| 2026.09.17 | ₩48,007 | ₩48,209 | ₩48,000 | ₩48,209 | +0.42% | 1.4천 |
|---|
| 2026.09.16 | ₩48,635 | ₩48,635 | ₩48,213 | ₩48,213 | -0.87% | 800 |
|---|
| 2026.09.15 | ₩49,176 | ₩49,176 | ₩48,648 | ₩48,648 | -1.07% | 1.9천 |
|---|
| 2026.09.14 | ₩48,855 | ₩49,925 | ₩48,855 | ₩49,737 | +1.81% | 7천 |
|---|
| 2026.09.11 | ₩48,896 | ₩49,089 | ₩48,896 | ₩49,089 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩49,203 | ₩49,203 | ₩48,775 | ₩48,930 | -0.55% | 3.3천 |
|---|
| 2026.09.09 | ₩48,835 | ₩48,926 | ₩48,749 | ₩48,926 | +0.19% | 2.1천 |
|---|
| 2026.09.08 | ₩49,537 | ₩49,617 | ₩49,144 | ₩49,403 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩50,633 | ₩50,633 | ₩50,005 | ₩50,082 | -1.09% | 3.8천 |
|---|
| 2026.09.03 | ₩50,312 | ₩50,967 | ₩50,312 | ₩50,669 | +0.71% | 1.9천 |
|---|
| 2026.09.02 | ₩51,308 | ₩51,308 | ₩50,392 | ₩50,793 | -1.00% | 5.4천 |
|---|
| 2026.09.01 | ₩52,096 | ₩52,096 | ₩51,630 | ₩51,630 | -0.90% | 1.5천 |
|---|
| 2026.08.31 | ₩52,069 | ₩52,183 | ₩51,936 | ₩51,936 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩52,236 | ₩52,256 | ₩52,236 | ₩52,256 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩52,116 | ₩52,116 | ₩51,595 | ₩51,595 | -1.00% | 2.7천 |
|---|
| 2026.08.26 | ₩53,426 | ₩53,426 | ₩52,958 | ₩53,009 | -0.78% | 1.1천 |
|---|
| 2026.08.25 | ₩53,299 | ₩53,352 | ₩53,252 | ₩53,252 | -0.09% | 2.3천 |
|---|
| 2026.08.24 | ₩52,681 | ₩53,990 | ₩52,681 | ₩53,990 | +2.48% | 2.5천 |
|---|
| 2026.08.21 | ₩52,250 | ₩52,717 | ₩52,250 | ₩52,679 | +0.82% | 1.5천 |
|---|
| 2026.08.20 | ₩51,381 | ₩52,236 | ₩51,381 | ₩51,813 | +0.84% | 6.9천 |
|---|
| 2026.08.19 | ₩54,361 | ₩54,361 | ₩53,320 | ₩53,320 | -1.91% | 1.4천 |
|---|
| 2026.08.18 | ₩54,054 | ₩54,054 | ₩53,639 | ₩53,668 | -0.71% | 2.8천 |
|---|
| 2026.08.17 | ₩53,098 | ₩53,098 | ₩52,878 | ₩53,089 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩54,040 | ₩54,040 | ₩53,860 | ₩53,860 | -0.33% | 1.8천 |
|---|
| 2026.08.13 | ₩53,299 | ₩53,925 | ₩53,299 | ₩53,925 | +1.18% | 900 |
|---|
| 2026.08.12 | ₩52,611 | ₩53,112 | ₩52,611 | ₩53,065 | +0.86% | 1.4천 |
|---|
| 2026.08.11 | ₩52,651 | ₩52,775 | ₩52,570 | ₩52,775 | +0.24% | 1.1천 |
|---|
| 2026.08.10 | ₩52,784 | ₩53,264 | ₩52,784 | ₩53,264 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩51,755 | ₩53,319 | ₩51,755 | ₩53,225 | +2.84% | 3.4천 |
|---|
| 2026.08.06 | ₩53,225 | ₩53,383 | ₩53,065 | ₩53,383 | +0.30% | 2.2천 |
|---|
| 2026.08.05 | ₩52,851 | ₩53,011 | ₩52,677 | ₩52,978 | +0.24% | 3.2천 |
|---|
| 2026.08.04 | ₩52,611 | ₩53,332 | ₩52,611 | ₩53,265 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩54,194 | ₩54,194 | ₩53,372 | ₩53,786 | -0.75% | 4.4천 |
|---|
| 2026.07.31 | ₩53,065 | ₩53,987 | ₩52,905 | ₩53,720 | +1.23% | 2.6천 |
|---|
| 2026.07.30 | ₩54,775 | ₩54,775 | ₩53,880 | ₩54,038 | -1.35% | 1.7천 |
|---|
| 2026.07.29 | ₩55,270 | ₩55,577 | ₩55,270 | ₩55,311 | +0.07% | 2.3천 |
|---|
| 2026.07.28 | ₩56,098 | ₩56,205 | ₩54,880 | ₩54,880 | -2.17% | 3.9천 |
|---|
| 2026.07.27 | ₩53,753 | ₩53,867 | ₩53,606 | ₩53,867 | +0.21% | 1.8천 |
|---|
| 2026.07.24 | ₩52,651 | ₩53,093 | ₩52,651 | ₩53,093 | +0.84% | 4.2천 |
|---|
| 2026.07.23 | ₩51,929 | ₩52,335 | ₩51,929 | ₩52,335 | +0.78% | 2.1천 |
|---|
| 2026.07.22 | ₩52,196 | ₩52,480 | ₩52,196 | ₩52,480 | +0.54% | 500 |
|---|
| 2026.07.21 | ₩52,397 | ₩52,651 | ₩52,397 | ₩52,590 | +0.37% | 2.1천 |
|---|
| 2026.07.20 | ₩53,092 | ₩53,332 | ₩52,798 | ₩53,093 | +0.00% | 4.3천 |
|---|
| 2026.07.17 | ₩54,107 | ₩54,121 | ₩53,265 | ₩53,549 | -1.03% | 5.5천 |
|---|
| 2026.07.16 | ₩52,811 | ₩53,853 | ₩52,811 | ₩53,853 | +1.97% | 5천 |
|---|
| 2026.07.15 | ₩52,530 | ₩52,530 | ₩51,831 | ₩51,831 | -1.33% | 2.5천 |
|---|
| 2026.07.14 | ₩52,116 | ₩52,263 | ₩52,116 | ₩52,263 | +0.28% | 2.8천 |
|---|
| 2026.07.13 | ₩53,479 | ₩53,479 | ₩52,036 | ₩52,623 | -1.60% | 5.8천 |
|---|
| 2026.07.10 | ₩51,876 | ₩52,137 | ₩51,876 | ₩52,115 | +0.46% | 7.1천 |
|---|
| 2026.07.09 | ₩53,078 | ₩53,078 | ₩51,540 | ₩51,992 | -2.05% | 1.7만 |
|---|
| 2026.07.08 | ₩54,956 | ₩54,956 | ₩54,706 | ₩54,706 | -0.45% | 1.5천 |
|---|
| 2026.07.07 | ₩54,495 | ₩55,497 | ₩54,312 | ₩54,312 | -0.34% | 2.4천 |
|---|
| 2026.07.06 | ₩54,254 | ₩54,495 | ₩53,974 | ₩54,495 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩53,078 | ₩54,789 | ₩53,078 | ₩54,789 | +3.22% | 3.6천 |
|---|
| 2026.07.01 | ₩53,078 | ₩53,118 | ₩52,891 | ₩52,977 | -0.19% | 3.8천 |
|---|
| 2026.06.30 | ₩54,241 | ₩54,241 | ₩53,720 | ₩53,782 | -0.85% | 4.4천 |
|---|
| 2026.06.29 | ₩54,201 | ₩54,517 | ₩54,201 | ₩54,517 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩55,337 | ₩55,390 | ₩54,995 | ₩54,995 | -0.62% | 2천 |
|---|
| 2026.06.25 | ₩54,455 | ₩54,562 | ₩54,194 | ₩54,562 | +0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩55,190 | ₩55,737 | ₩55,190 | ₩55,703 | +0.93% | 3.4천 |
|---|
| 2026.06.23 | ₩55,831 | ₩55,991 | ₩55,323 | ₩55,572 | -0.46% | 7.3천 |
|---|
| 2026.06.22 | ₩53,867 | ₩55,163 | ₩53,867 | ₩55,136 | +2.36% | 1.1만 |
|---|
| 2026.06.18 | ₩55,590 | ₩55,590 | ₩55,136 | ₩55,461 | -0.23% | 5.2천 |
|---|
| 2026.06.17 | ₩57,314 | ₩57,314 | ₩56,219 | ₩56,394 | -1.61% | 2.9천 |
|---|
| 2026.06.16 | ₩57,595 | ₩57,969 | ₩57,314 | ₩57,885 | +0.50% | 5.5천 |
|---|
| 2026.06.15 | ₩56,927 | ₩57,675 | ₩56,927 | ₩57,328 | +0.70% | 3.4천 |
|---|
| 2026.06.12 | ₩57,374 | ₩57,996 | ₩57,248 | ₩57,996 | +1.08% | 3천 |
|---|
| 2026.06.11 | ₩57,408 | ₩58,129 | ₩57,408 | ₩57,495 | +0.15% | 3천 |
|---|
| 2026.06.10 | ₩56,887 | ₩58,045 | ₩56,887 | ₩58,045 | +2.04% | 2.6천 |
|---|
| 2026.06.09 | ₩57,395 | ₩57,916 | ₩56,900 | ₩57,034 | -0.63% | 5.6천 |
|---|
| 2026.06.08 | ₩57,194 | ₩57,542 | ₩57,194 | ₩57,428 | +0.41% | 5.4천 |
|---|
| 2026.06.05 | ₩58,731 | ₩58,891 | ₩57,380 | ₩57,380 | -2.30% | 5.9천 |
|---|
| 2026.06.04 | ₩58,216 | ₩58,624 | ₩57,127 | ₩57,298 | -1.58% | 6.2천 |
|---|
| 2026.06.03 | ₩56,419 | ₩56,994 | ₩56,419 | ₩56,550 | +0.23% | 8.2천 |
|---|
| 2026.06.02 | ₩55,109 | ₩56,125 | ₩55,109 | ₩56,033 | +1.68% | 5.1천 |
|---|
| 2026.06.01 | ₩56,072 | ₩56,072 | ₩55,101 | ₩55,480 | -1.06% | 8.7천 |
|---|
| 2026.05.29 | ₩59,239 | ₩59,239 | ₩55,751 | ₩56,542 | -4.55% | 1.7만 |
|---|
| 2026.05.28 | ₩59,853 | ₩59,907 | ₩59,292 | ₩59,419 | -0.73% | 6.1천 |
|---|
| 2026.05.27 | ₩59,599 | ₩60,435 | ₩59,599 | ₩60,062 | +0.78% | 4.4천 |
|---|
| 2026.05.26 | ₩62,259 | ₩62,259 | ₩59,386 | ₩59,947 | -3.71% | 8.3천 |
|---|
| 2026.05.22 | ₩63,207 | ₩63,221 | ₩61,524 | ₩62,078 | -1.79% | 8.9천 |
|---|
| 2026.05.21 | ₩64,196 | ₩64,317 | ₩63,014 | ₩63,639 | -0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩66,682 | ₩66,682 | ₩65,546 | ₩65,546 | -1.70% | 4.1천 |
|---|
| 2026.05.19 | ₩65,760 | ₩66,936 | ₩65,666 | ₩66,900 | +1.73% | 1.2만 |
|---|
| 2026.05.18 | ₩64,798 | ₩65,733 | ₩63,782 | ₩65,586 | +1.22% | 9.3천 |
|---|
| 2026.05.15 | ₩63,281 | ₩63,850 | ₩63,281 | ₩63,850 | +0.90% | 2.3천 |
|---|
| 2026.05.14 | ₩62,740 | ₩63,277 | ₩62,720 | ₩63,277 | +0.86% | 2천 |
|---|
| 2026.05.13 | ₩61,564 | ₩62,740 | ₩61,564 | ₩62,740 | +1.91% | 2.6천 |
|---|
| 2026.05.12 | ₩60,642 | ₩62,001 | ₩60,642 | ₩62,001 | +2.24% | 3천 |
|---|
| 2026.05.11 | ₩60,361 | ₩60,388 | ₩59,466 | ₩60,301 | -0.10% | 3.5천 |
|---|
| 2026.05.08 | ₩61,444 | ₩61,965 | ₩61,136 | ₩61,136 | -0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩58,878 | ₩61,513 | ₩58,878 | ₩61,513 | +4.48% | 2.2천 |
|---|
| 2026.05.06 | ₩60,962 | ₩60,962 | ₩60,163 | ₩60,372 | -0.97% | 4.5천 |
|---|
| 2026.05.05 | ₩61,918 | ₩62,045 | ₩61,786 | ₩61,786 | -0.21% | 1.9천 |
|---|
| 2026.05.04 | ₩61,123 | ₩62,125 | ₩60,949 | ₩61,549 | +0.70% | 5.1천 |
|---|
| 2026.05.01 | ₩62,579 | ₩63,161 | ₩61,484 | ₩61,886 | -1.11% | 3.7천 |
|---|
| 2026.04.30 | ₩61,029 | ₩62,165 | ₩61,029 | ₩62,165 | +1.86% | 8.8천 |
|---|
| 2026.04.29 | ₩60,027 | ₩60,754 | ₩59,787 | ₩60,754 | +1.21% | 3.8천 |
|---|
| 2026.04.28 | ₩60,722 | ₩60,722 | ₩59,987 | ₩60,389 | -0.55% | 6.5천 |
|---|
| 2026.04.27 | ₩61,417 | ₩61,864 | ₩60,806 | ₩60,806 | -0.99% | 5천 |
|---|
| 2026.04.24 | ₩61,681 | ₩62,058 | ₩61,644 | ₩62,014 | +0.54% | 5.7천 |
|---|
| 2026.04.23 | ₩62,018 | ₩62,205 | ₩62,018 | ₩62,134 | +0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩61,216 | ₩61,611 | ₩61,216 | ₩61,517 | +0.49% | 3.6천 |
|---|
| 2026.04.21 | ₩61,016 | ₩61,635 | ₩60,428 | ₩61,635 | +1.01% | 2.7천 |
|---|
| 2026.04.20 | ₩60,468 | ₩61,783 | ₩60,468 | ₩61,012 | +0.90% | 2.8천 |
|---|
| 2026.04.17 | ₩60,134 | ₩61,413 | ₩59,867 | ₩61,413 | +2.13% | 5.3천 |
|---|
| 2026.04.16 | ₩60,214 | ₩60,897 | ₩60,162 | ₩60,509 | +0.49% | 4.9천 |
|---|
| 2026.04.15 | ₩59,292 | ₩60,314 | ₩59,292 | ₩60,308 | +1.71% | 2.4천 |
|---|
| 2026.04.14 | ₩59,412 | ₩59,827 | ₩59,098 | ₩59,661 | +0.42% | 6.7천 |
|---|
| 2026.04.13 | ₩61,096 | ₩61,096 | ₩60,000 | ₩60,162 | -1.53% | 1.3만 |
|---|
| 2026.04.10 | ₩63,528 | ₩63,862 | ₩61,564 | ₩61,760 | -2.78% | 1.3만 |
|---|
| 2026.04.09 | ₩63,916 | ₩64,597 | ₩63,916 | ₩64,382 | +0.73% | 2.9천 |
|---|
| 2026.04.08 | ₩62,272 | ₩64,410 | ₩62,272 | ₩64,156 | +3.03% | 6.9천 |
|---|
| 2026.04.07 | ₩64,009 | ₩64,009 | ₩62,652 | ₩62,859 | -1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩61,791 | ₩63,361 | ₩61,791 | ₩63,361 | +2.54% | 3.1천 |
|---|
| 2026.04.02 | ₩63,020 | ₩63,254 | ₩62,713 | ₩63,127 | +0.17% | 5.6천 |
|---|
| 2026.04.01 | ₩62,018 | ₩62,259 | ₩61,844 | ₩62,082 | +0.10% | 3.1천 |
|---|
| 2026.03.31 | ₩62,693 | ₩62,807 | ₩61,397 | ₩61,738 | -1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩60,268 | ₩62,686 | ₩60,268 | ₩62,072 | +2.99% | 3.5천 |
|---|
| 2026.03.27 | ₩61,297 | ₩61,510 | ₩61,016 | ₩61,510 | +0.35% | 5.2천 |
|---|
| 2026.03.26 | ₩60,575 | ₩61,005 | ₩60,575 | ₩61,005 | +0.71% | 1.5천 |
|---|
| 2026.03.25 | ₩60,348 | ₩60,889 | ₩60,348 | ₩60,668 | +0.53% | 2천 |
|---|
| 2026.03.24 | ₩59,599 | ₩60,976 | ₩59,599 | ₩60,651 | +1.76% | 5.4천 |
|---|
| 2026.03.23 | ₩60,562 | ₩61,003 | ₩60,014 | ₩60,214 | -0.57% | 6.5천 |
|---|
| 2026.03.20 | ₩60,909 | ₩61,470 | ₩60,134 | ₩60,775 | -0.22% | 3.5만 |
|---|
| 2026.03.19 | ₩61,818 | ₩61,818 | ₩60,815 | ₩60,842 | -1.58% | 2만 |
|---|
| 2026.03.18 | ₩62,673 | ₩62,673 | ₩61,485 | ₩61,485 | -1.90% | 1.9천 |
|---|
| 2026.03.17 | ₩63,836 | ₩63,836 | ₩62,720 | ₩62,726 | -1.74% | 5.9천 |
|---|
| 2026.03.16 | ₩63,822 | ₩63,822 | ₩62,813 | ₩63,222 | -0.94% | 5.9천 |
|---|
| 2026.03.13 | ₩63,595 | ₩64,166 | ₩63,501 | ₩63,824 | +0.36% | 2.3만 |
|---|
| 2026.03.12 | ₩62,366 | ₩63,729 | ₩62,366 | ₩63,582 | +1.95% | 8.8천 |
|---|
| 2026.03.11 | ₩62,833 | ₩63,034 | ₩61,071 | ₩62,673 | -0.26% | 6.6천 |
|---|
| 2026.03.10 | ₩62,940 | ₩64,023 | ₩62,940 | ₩63,114 | +0.28% | 9.7천 |
|---|
| 2026.03.09 | ₩63,608 | ₩63,969 | ₩62,640 | ₩63,741 | +0.21% | 1.6만 |
|---|
| 2026.03.06 | ₩61,731 | ₩64,878 | ₩61,731 | ₩64,878 | +5.10% | 3.7만 |
|---|
| 2026.03.05 | ₩63,916 | ₩63,916 | ₩62,807 | ₩63,193 | -1.13% | 5.1천 |
|---|
| 2026.03.04 | ₩64,691 | ₩65,559 | ₩64,263 | ₩65,199 | +0.78% | 2.8천 |
|---|
| 2026.03.03 | ₩64,878 | ₩65,546 | ₩64,878 | ₩65,101 | +0.34% | 1.8천 |
|---|
| 2026.03.02 | ₩65,452 | ₩65,700 | ₩64,798 | ₩64,848 | -0.92% | 6.2천 |
|---|
| 2026.02.27 | ₩64,529 | ₩65,637 | ₩64,171 | ₩65,637 | +1.72% | 2.5천 |
|---|
| 2026.02.26 | ₩63,916 | ₩63,916 | ₩63,659 | ₩63,659 | -0.40% | 1.6천 |
|---|
| 2026.02.25 | ₩64,637 | ₩64,637 | ₩64,250 | ₩64,437 | -0.31% | 3.1천 |
|---|
| 2026.02.24 | ₩64,063 | ₩64,798 | ₩64,063 | ₩64,798 | +1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩63,007 | ₩63,628 | ₩63,007 | ₩63,628 | +0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩63,902 | ₩64,143 | ₩63,702 | ₩63,916 | +0.02% | 3.7만 |
|---|
| 2026.02.19 | ₩64,277 | ₩65,252 | ₩64,156 | ₩64,196 | -0.12% | 5.9천 |
|---|
| 2026.02.18 | ₩65,573 | ₩66,281 | ₩64,799 | ₩65,022 | -0.84% | 4.7천 |
|---|
| 2026.02.17 | ₩66,161 | ₩67,243 | ₩66,147 | ₩66,147 | -0.02% | 7천 |
|---|
| 2026.02.13 | ₩64,891 | ₩67,210 | ₩64,891 | ₩66,869 | +3.05% | 7.8천 |
|---|
| 2026.02.12 | ₩64,477 | ₩66,308 | ₩64,477 | ₩65,510 | +1.60% | 5.4천 |
|---|
| 2026.02.11 | ₩64,637 | ₩64,637 | ₩63,956 | ₩64,303 | -0.52% | 3.3천 |
|---|
| 2026.02.10 | ₩64,811 | ₩65,057 | ₩63,408 | ₩63,608 | -1.86% | 1만 |
|---|
| 2026.02.09 | ₩65,880 | ₩66,147 | ₩61,270 | ₩65,510 | -0.56% | 3.7천 |
|---|
| 2026.02.06 | ₩65,265 | ₩66,014 | ₩65,078 | ₩66,014 | +1.15% | 6.2천 |
|---|
| 2026.02.05 | ₩65,760 | ₩65,974 | ₩64,170 | ₩64,677 | -1.65% | 1.2만 |
|---|
| 2026.02.04 | ₩64,738 | ₩65,212 | ₩64,191 | ₩64,191 | -0.84% | 3.9천 |
|---|
| 2026.02.03 | ₩64,277 | ₩64,945 | ₩64,039 | ₩64,039 | -0.37% | 2천 |
|---|
| 2026.02.02 | ₩61,203 | ₩63,622 | ₩61,203 | ₩63,127 | +3.14% | 4.8천 |
|---|
| 2026.01.30 | ₩61,065 | ₩61,631 | ₩60,936 | ₩61,576 | +0.84% | 5.1천 |
|---|
| 2026.01.29 | ₩63,662 | ₩63,662 | ₩62,446 | ₩62,459 | -1.89% | 4천 |
|---|
| 2026.01.28 | ₩63,381 | ₩63,475 | ₩63,020 | ₩63,269 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩63,662 | ₩63,902 | ₩63,354 | ₩63,902 | +0.38% | 3.6천 |
|---|
| 2026.01.26 | ₩65,372 | ₩65,553 | ₩64,210 | ₩64,210 | -1.78% | 6.3천 |
|---|
| 2026.01.23 | ₩64,786 | ₩65,390 | ₩64,517 | ₩65,191 | +0.62% | 2만 |
|---|
| 2026.01.22 | ₩65,273 | ₩65,273 | ₩64,410 | ₩64,704 | -0.87% | 6천 |
|---|
| 2026.01.21 | ₩64,236 | ₩65,720 | ₩63,922 | ₩65,403 | +1.82% | 1.1만 |
|---|
| 2026.01.20 | ₩63,876 | ₩64,163 | ₩63,194 | ₩63,787 | -0.14% | 5.9천 |
|---|
| 2026.01.16 | ₩63,842 | ₩64,477 | ₩63,207 | ₩64,009 | +0.26% | 6.5만 |
|---|
| 2026.01.15 | ₩63,701 | ₩63,701 | ₩63,288 | ₩63,538 | -0.26% | 4.5천 |
|---|
| 2026.01.14 | ₩63,252 | ₩63,252 | ₩62,446 | ₩63,213 | -0.06% | 7.9천 |
|---|
| 2026.01.13 | ₩62,097 | ₩62,370 | ₩61,542 | ₩62,370 | +0.44% | 5.4천 |
|---|
| 2026.01.12 | ₩61,985 | ₩62,773 | ₩61,985 | ₩62,736 | +1.21% | 3.4천 |
|---|
| 2026.01.09 | ₩61,270 | ₩61,631 | ₩60,602 | ₩61,259 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩60,134 | ₩61,938 | ₩60,134 | ₩60,570 | +0.72% | 4.5천 |
|---|
| 2026.01.07 | ₩58,971 | ₩58,971 | ₩57,809 | ₩57,809 | -1.97% | 4.6천 |
|---|
| 2026.01.06 | ₩58,250 | ₩58,891 | ₩58,196 | ₩58,628 | +0.65% | 4.1천 |
|---|
| 2026.01.05 | ₩57,288 | ₩57,729 | ₩57,084 | ₩57,261 | -0.05% | 8.8천 |
|---|
| 2026.01.02 | ₩56,807 | ₩56,807 | ₩56,205 | ₩56,205 | -1.06% | 4.3천 |
|---|
| 2025.12.31 | ₩57,086 | ₩57,086 | ₩56,796 | ₩56,796 | -0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩56,459 | ₩57,261 | ₩56,459 | ₩57,114 | +1.16% | 3.6천 |
|---|
| 2025.12.29 | ₩58,076 | ₩58,076 | ₩57,167 | ₩57,194 | -1.52% | 9.1천 |
|---|
| 2025.12.26 | ₩58,049 | ₩58,076 | ₩57,769 | ₩57,857 | -0.33% | 8.3천 |
|---|
| 2025.12.24 | ₩57,455 | ₩58,116 | ₩57,431 | ₩57,771 | +0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩56,125 | ₩56,460 | ₩56,085 | ₩56,460 | +0.60% | 8.6천 |
|---|
| 2025.12.22 | ₩56,482 | ₩56,482 | ₩55,991 | ₩56,042 | -0.78% | 7.2천 |
|---|
| 2025.12.19 | ₩56,820 | ₩56,927 | ₩56,459 | ₩56,927 | +0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩57,475 | ₩57,475 | ₩56,792 | ₩56,942 | -0.93% | 6.2천 |
|---|
| 2025.12.17 | ₩57,595 | ₩57,862 | ₩57,288 | ₩57,449 | -0.25% | 3.4천 |
|---|
| 2025.12.16 | ₩57,181 | ₩57,341 | ₩56,085 | ₩57,341 | +0.28% | 5.7천 |
|---|
| 2025.12.15 | ₩59,613 | ₩59,613 | ₩56,626 | ₩57,326 | -3.84% | 1.4만 |
|---|
| 2025.12.12 | ₩59,599 | ₩59,640 | ₩57,902 | ₩59,489 | -0.19% | 1.8만 |
|---|
| 2025.12.11 | ₩58,798 | ₩59,733 | ₩58,437 | ₩59,519 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩59,513 | ₩59,513 | ₩58,464 | ₩58,875 | -1.07% | 2.9천 |
|---|
| 2025.12.09 | ₩59,693 | ₩59,762 | ₩59,346 | ₩59,762 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩59,934 | ₩59,934 | ₩59,466 | ₩59,708 | -0.38% | 6.7천 |
|---|
| 2025.12.05 | ₩60,869 | ₩61,510 | ₩60,682 | ₩60,682 | -0.31% | 4.8천 |
|---|
| 2025.12.04 | ₩61,234 | ₩61,234 | ₩60,321 | ₩60,842 | -0.64% | 1.3만 |
|---|
| 2025.12.03 | ₩62,827 | ₩63,206 | ₩62,740 | ₩63,072 | +0.39% | 1.5천 |
|---|
| 2025.12.02 | ₩61,604 | ₩63,086 | ₩61,604 | ₩63,086 | +2.41% | 1.8천 |
|---|
| 2025.12.01 | ₩62,686 | ₩62,700 | ₩61,925 | ₩62,285 | -0.64% | 4.2천 |
|---|
| 2025.11.28 | ₩62,101 | ₩62,686 | ₩62,101 | ₩62,686 | +0.94% | 2.5천 |
|---|
| 2025.11.26 | ₩61,657 | ₩62,539 | ₩61,657 | ₩62,339 | +1.11% | 2.4천 |
|---|
| 2025.11.25 | ₩60,000 | ₩61,210 | ₩60,000 | ₩61,210 | +2.02% | 7.8천 |
|---|
| 2025.11.24 | ₩61,226 | ₩61,226 | ₩60,254 | ₩60,432 | -1.30% | 6.2천 |
|---|
| 2025.11.21 | ₩61,818 | ₩64,424 | ₩61,430 | ₩64,424 | +4.22% | 59.5만 |
|---|
| 2025.11.20 | ₩62,165 | ₩62,165 | ₩61,377 | ₩61,377 | -1.27% | 2.3천 |
|---|
| 2025.11.19 | ₩60,762 | ₩61,146 | ₩59,867 | ₩61,146 | +0.63% | 8.3천 |
|---|
| 2025.11.18 | ₩63,098 | ₩63,194 | ₩61,484 | ₩61,687 | -2.24% | 5.2천 |
|---|
| 2025.11.17 | ₩63,436 | ₩63,822 | ₩62,915 | ₩63,011 | -0.67% | 6.5천 |
|---|
| 2025.11.14 | ₩63,769 | ₩65,011 | ₩63,769 | ₩64,315 | +0.86% | 6.3천 |
|---|
| 2025.11.13 | ₩62,860 | ₩64,731 | ₩62,860 | ₩64,512 | +2.63% | 2.5천 |
|---|
| 2025.11.12 | ₩63,475 | ₩63,782 | ₩63,475 | ₩63,642 | +0.26% | 2천 |
|---|
| 2025.11.11 | ₩63,809 | ₩63,809 | ₩63,608 | ₩63,685 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩64,170 | ₩64,170 | ₩63,341 | ₩63,815 | -0.55% | 3천 |
|---|
| 2025.11.07 | ₩65,626 | ₩65,626 | ₩64,410 | ₩64,410 | -1.85% | 4.4천 |
|---|
| 2025.11.06 | ₩66,081 | ₩66,081 | ₩64,063 | ₩64,537 | -2.34% | 1.6천 |
|---|
| 2025.11.05 | ₩65,960 | ₩66,081 | ₩65,412 | ₩65,676 | -0.43% | 2.4천 |
|---|
| 2025.11.04 | ₩65,613 | ₩66,081 | ₩65,292 | ₩65,971 | +0.55% | 4.4천 |
|---|
| 2025.11.03 | ₩64,343 | ₩65,279 | ₩63,809 | ₩65,279 | +1.45% | 3.2천 |
|---|
| 2025.10.31 | ₩64,231 | ₩64,685 | ₩63,849 | ₩64,072 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩64,617 | ₩64,878 | ₩64,009 | ₩64,719 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩65,613 | ₩65,613 | ₩63,880 | ₩64,112 | -2.29% | 6.3천 |
|---|
| 2025.10.28 | ₩66,107 | ₩66,107 | ₩64,731 | ₩65,053 | -1.59% | 4천 |
|---|
| 2025.10.27 | ₩65,720 | ₩65,787 | ₩65,176 | ₩65,473 | -0.38% | 1.1만 |
|---|
| 2025.10.24 | ₩67,176 | ₩67,176 | ₩65,680 | ₩65,701 | -2.20% | 7.9천 |
|---|
| 2025.10.23 | ₩66,401 | ₩66,722 | ₩66,014 | ₩66,574 | +0.26% | 8천 |
|---|