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 | ₩50,873 | ₩50,873 | ₩50,619 | ₩50,861 | -0.02% | 1.3천 |
| 2026.10.08 | ₩50,673 | ₩51,140 | ₩50,673 | ₩50,928 | +0.50% | 1.5천 |
| 2026.10.07 | ₩50,539 | ₩50,900 | ₩50,499 | ₩50,586 | +0.09% | 2.2천 |
| 2026.10.06 | ₩49,604 | ₩50,125 | ₩49,604 | ₩50,125 | +1.05% | 800 |
| 2026.10.05 | ₩48,956 | ₩49,337 | ₩48,956 | ₩49,337 | +0.78% | 700 |
| 2026.10.02 | ₩49,123 | ₩49,437 | ₩48,869 | ₩49,363 | +0.49% | 3.4천 |
| 2026.10.01 | ₩49,243 | ₩49,243 | ₩49,087 | ₩49,087 | -0.32% | 1.4천 |
| 2026.09.30 | ₩49,470 | ₩49,470 | ₩48,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,853 |
| -1.25% |
| 1.2천 |
| 2026.09.29 | ₩49,350 | ₩49,777 | ₩49,016 | ₩49,720 | +0.75% | 3.1천 |
|---|
| 2026.09.28 | ₩50,980 | ₩50,980 | ₩49,417 | ₩49,624 | -2.66% | 2.9천 |
|---|
| 2026.09.25 | ₩49,150 | ₩49,951 | ₩49,043 | ₩49,657 | +1.03% | 6.4천 |
|---|
| 2026.09.24 | ₩48,849 | ₩48,849 | ₩48,054 | ₩48,121 | -1.49% | 2.5천 |
|---|
| 2026.09.23 | ₩48,482 | ₩48,682 | ₩48,094 | ₩48,615 | +0.28% | 1.8천 |
|---|
| 2026.09.22 | ₩48,361 | ₩48,555 | ₩48,255 | ₩48,321 | -0.08% | 3.5천 |
|---|
| 2026.09.21 | ₩47,974 | ₩48,244 | ₩47,961 | ₩48,244 | +0.56% | 4.9천 |
|---|
| 2026.09.18 | ₩48,255 | ₩50,285 | ₩48,188 | ₩48,375 | +0.25% | 1만 |
|---|
| 2026.09.17 | ₩47,994 | ₩48,196 | ₩47,987 | ₩48,196 | +0.42% | 1.4천 |
|---|
| 2026.09.16 | ₩48,622 | ₩48,622 | ₩48,200 | ₩48,200 | -0.87% | 800 |
|---|
| 2026.09.15 | ₩49,163 | ₩49,163 | ₩48,635 | ₩48,635 | -1.07% | 1.9천 |
|---|
| 2026.09.14 | ₩48,842 | ₩49,911 | ₩48,842 | ₩49,724 | +1.81% | 7천 |
|---|
| 2026.09.11 | ₩48,882 | ₩49,076 | ₩48,882 | ₩49,076 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩49,190 | ₩49,190 | ₩48,762 | ₩48,917 | -0.55% | 3.3천 |
|---|
| 2026.09.09 | ₩48,822 | ₩48,913 | ₩48,735 | ₩48,913 | +0.19% | 2.1천 |
|---|
| 2026.09.08 | ₩49,524 | ₩49,604 | ₩49,131 | ₩49,390 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩50,619 | ₩50,619 | ₩49,991 | ₩50,069 | -1.09% | 3.8천 |
|---|
| 2026.09.03 | ₩50,299 | ₩50,953 | ₩50,299 | ₩50,655 | +0.71% | 1.9천 |
|---|
| 2026.09.02 | ₩51,294 | ₩51,294 | ₩50,379 | ₩50,779 | -1.00% | 5.4천 |
|---|
| 2026.09.01 | ₩52,082 | ₩52,082 | ₩51,616 | ₩51,616 | -0.90% | 1.5천 |
|---|
| 2026.08.31 | ₩52,055 | ₩52,169 | ₩51,922 | ₩51,922 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩52,222 | ₩52,242 | ₩52,222 | ₩52,242 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩52,102 | ₩52,102 | ₩51,581 | ₩51,581 | -1.00% | 2.7천 |
|---|
| 2026.08.26 | ₩53,411 | ₩53,411 | ₩52,944 | ₩52,994 | -0.78% | 1.1천 |
|---|
| 2026.08.25 | ₩53,284 | ₩53,338 | ₩53,238 | ₩53,238 | -0.09% | 2.3천 |
|---|
| 2026.08.24 | ₩52,667 | ₩53,975 | ₩52,667 | ₩53,975 | +2.48% | 2.5천 |
|---|
| 2026.08.21 | ₩52,236 | ₩52,703 | ₩52,236 | ₩52,664 | +0.82% | 1.5천 |
|---|
| 2026.08.20 | ₩51,367 | ₩52,222 | ₩51,367 | ₩51,799 | +0.84% | 6.9천 |
|---|
| 2026.08.19 | ₩54,346 | ₩54,346 | ₩53,306 | ₩53,306 | -1.91% | 1.4천 |
|---|
| 2026.08.18 | ₩54,039 | ₩54,039 | ₩53,625 | ₩53,653 | -0.71% | 2.8천 |
|---|
| 2026.08.17 | ₩53,084 | ₩53,084 | ₩52,864 | ₩53,075 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩54,026 | ₩54,026 | ₩53,845 | ₩53,845 | -0.33% | 1.8천 |
|---|
| 2026.08.13 | ₩53,284 | ₩53,911 | ₩53,284 | ₩53,911 | +1.18% | 900 |
|---|
| 2026.08.12 | ₩52,596 | ₩53,097 | ₩52,596 | ₩53,051 | +0.86% | 1.4천 |
|---|
| 2026.08.11 | ₩52,636 | ₩52,761 | ₩52,556 | ₩52,761 | +0.24% | 1.1천 |
|---|
| 2026.08.10 | ₩52,770 | ₩53,250 | ₩52,770 | ₩53,250 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩51,741 | ₩53,304 | ₩51,741 | ₩53,211 | +2.84% | 3.4천 |
|---|
| 2026.08.06 | ₩53,211 | ₩53,369 | ₩53,051 | ₩53,369 | +0.30% | 2.2천 |
|---|
| 2026.08.05 | ₩52,837 | ₩52,997 | ₩52,663 | ₩52,964 | +0.24% | 3.2천 |
|---|
| 2026.08.04 | ₩52,596 | ₩53,318 | ₩52,596 | ₩53,251 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩54,179 | ₩54,179 | ₩53,358 | ₩53,772 | -0.75% | 4.4천 |
|---|
| 2026.07.31 | ₩53,051 | ₩53,972 | ₩52,890 | ₩53,705 | +1.23% | 2.6천 |
|---|
| 2026.07.30 | ₩54,761 | ₩54,761 | ₩53,866 | ₩54,023 | -1.35% | 1.7천 |
|---|
| 2026.07.29 | ₩55,255 | ₩55,562 | ₩55,255 | ₩55,296 | +0.07% | 2.3천 |
|---|
| 2026.07.28 | ₩56,083 | ₩56,190 | ₩54,865 | ₩54,865 | -2.17% | 3.9천 |
|---|
| 2026.07.27 | ₩53,739 | ₩53,852 | ₩53,592 | ₩53,852 | +0.21% | 1.8천 |
|---|
| 2026.07.24 | ₩52,636 | ₩53,079 | ₩52,636 | ₩53,079 | +0.84% | 4.2천 |
|---|
| 2026.07.23 | ₩51,915 | ₩52,321 | ₩51,915 | ₩52,321 | +0.78% | 2.1천 |
|---|
| 2026.07.22 | ₩52,182 | ₩52,465 | ₩52,182 | ₩52,465 | +0.54% | 500 |
|---|
| 2026.07.21 | ₩52,383 | ₩52,636 | ₩52,383 | ₩52,576 | +0.37% | 2.1천 |
|---|
| 2026.07.20 | ₩53,077 | ₩53,318 | ₩52,783 | ₩53,079 | +0.00% | 4.3천 |
|---|
| 2026.07.17 | ₩54,093 | ₩54,106 | ₩53,251 | ₩53,534 | -1.03% | 5.5천 |
|---|
| 2026.07.16 | ₩52,797 | ₩53,839 | ₩52,797 | ₩53,839 | +1.97% | 5천 |
|---|
| 2026.07.15 | ₩52,516 | ₩52,516 | ₩51,817 | ₩51,817 | -1.33% | 2.5천 |
|---|
| 2026.07.14 | ₩52,102 | ₩52,249 | ₩52,102 | ₩52,249 | +0.28% | 2.8천 |
|---|
| 2026.07.13 | ₩53,465 | ₩53,465 | ₩52,022 | ₩52,608 | -1.60% | 5.8천 |
|---|
| 2026.07.10 | ₩51,862 | ₩52,123 | ₩51,862 | ₩52,101 | +0.46% | 7.1천 |
|---|
| 2026.07.09 | ₩53,064 | ₩53,064 | ₩51,526 | ₩51,978 | -2.05% | 1.7만 |
|---|
| 2026.07.08 | ₩54,941 | ₩54,941 | ₩54,691 | ₩54,691 | -0.45% | 1.5천 |
|---|
| 2026.07.07 | ₩54,480 | ₩55,482 | ₩54,297 | ₩54,297 | -0.34% | 2.4천 |
|---|
| 2026.07.06 | ₩54,240 | ₩54,480 | ₩53,959 | ₩54,480 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩53,064 | ₩54,774 | ₩53,064 | ₩54,774 | +3.22% | 3.6천 |
|---|
| 2026.07.01 | ₩53,064 | ₩53,104 | ₩52,877 | ₩52,962 | -0.19% | 3.8천 |
|---|
| 2026.06.30 | ₩54,226 | ₩54,226 | ₩53,705 | ₩53,768 | -0.85% | 4.4천 |
|---|
| 2026.06.29 | ₩54,186 | ₩54,503 | ₩54,186 | ₩54,503 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩55,322 | ₩55,375 | ₩54,980 | ₩54,980 | -0.62% | 2천 |
|---|
| 2026.06.25 | ₩54,440 | ₩54,547 | ₩54,179 | ₩54,547 | +0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩55,175 | ₩55,722 | ₩55,175 | ₩55,688 | +0.93% | 3.4천 |
|---|
| 2026.06.23 | ₩55,816 | ₩55,976 | ₩55,308 | ₩55,557 | -0.46% | 7.3천 |
|---|
| 2026.06.22 | ₩53,852 | ₩55,148 | ₩53,852 | ₩55,121 | +2.36% | 1.1만 |
|---|
| 2026.06.18 | ₩55,576 | ₩55,576 | ₩55,121 | ₩55,446 | -0.23% | 5.2천 |
|---|
| 2026.06.17 | ₩57,299 | ₩57,299 | ₩56,203 | ₩56,378 | -1.61% | 2.9천 |
|---|
| 2026.06.16 | ₩57,579 | ₩57,954 | ₩57,299 | ₩57,869 | +0.50% | 5.5천 |
|---|
| 2026.06.15 | ₩56,911 | ₩57,660 | ₩56,911 | ₩57,312 | +0.70% | 3.4천 |
|---|
| 2026.06.12 | ₩57,359 | ₩57,980 | ₩57,232 | ₩57,980 | +1.08% | 3천 |
|---|
| 2026.06.11 | ₩57,392 | ₩58,114 | ₩57,392 | ₩57,479 | +0.15% | 3천 |
|---|
| 2026.06.10 | ₩56,871 | ₩58,030 | ₩56,871 | ₩58,030 | +2.04% | 2.6천 |
|---|
| 2026.06.09 | ₩57,379 | ₩57,900 | ₩56,885 | ₩57,018 | -0.63% | 5.6천 |
|---|
| 2026.06.08 | ₩57,179 | ₩57,526 | ₩57,179 | ₩57,412 | +0.41% | 5.4천 |
|---|
| 2026.06.05 | ₩58,715 | ₩58,875 | ₩57,364 | ₩57,364 | -2.30% | 5.9천 |
|---|
| 2026.06.04 | ₩58,201 | ₩58,608 | ₩57,112 | ₩57,283 | -1.58% | 6.2천 |
|---|
| 2026.06.03 | ₩56,404 | ₩56,978 | ₩56,404 | ₩56,535 | +0.23% | 8.2천 |
|---|
| 2026.06.02 | ₩55,095 | ₩56,110 | ₩55,095 | ₩56,018 | +1.68% | 5.1천 |
|---|
| 2026.06.01 | ₩56,056 | ₩56,056 | ₩55,087 | ₩55,465 | -1.06% | 8.7천 |
|---|
| 2026.05.29 | ₩59,223 | ₩59,223 | ₩55,736 | ₩56,527 | -4.55% | 1.7만 |
|---|
| 2026.05.28 | ₩59,837 | ₩59,891 | ₩59,276 | ₩59,403 | -0.73% | 6.1천 |
|---|
| 2026.05.27 | ₩59,583 | ₩60,418 | ₩59,583 | ₩60,046 | +0.78% | 4.4천 |
|---|
| 2026.05.26 | ₩62,242 | ₩62,242 | ₩59,370 | ₩59,931 | -3.71% | 8.3천 |
|---|
| 2026.05.22 | ₩63,190 | ₩63,204 | ₩61,507 | ₩62,062 | -1.79% | 8.9천 |
|---|
| 2026.05.21 | ₩64,179 | ₩64,299 | ₩62,997 | ₩63,622 | -0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩66,664 | ₩66,664 | ₩65,528 | ₩65,528 | -1.70% | 4.1천 |
|---|
| 2026.05.19 | ₩65,742 | ₩66,918 | ₩65,649 | ₩66,882 | +1.73% | 1.2만 |
|---|
| 2026.05.18 | ₩64,780 | ₩65,715 | ₩63,765 | ₩65,568 | +1.22% | 9.3천 |
|---|
| 2026.05.15 | ₩63,264 | ₩63,833 | ₩63,264 | ₩63,833 | +0.90% | 2.3천 |
|---|
| 2026.05.14 | ₩62,723 | ₩63,260 | ₩62,703 | ₩63,260 | +0.86% | 2천 |
|---|
| 2026.05.13 | ₩61,547 | ₩62,723 | ₩61,547 | ₩62,723 | +1.91% | 2.6천 |
|---|
| 2026.05.12 | ₩60,625 | ₩61,984 | ₩60,625 | ₩61,984 | +2.24% | 3천 |
|---|
| 2026.05.11 | ₩60,345 | ₩60,372 | ₩59,450 | ₩60,285 | -0.10% | 3.5천 |
|---|
| 2026.05.08 | ₩61,427 | ₩61,948 | ₩61,120 | ₩61,120 | -0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩58,862 | ₩61,496 | ₩58,862 | ₩61,496 | +4.48% | 2.2천 |
|---|
| 2026.05.06 | ₩60,946 | ₩60,946 | ₩60,147 | ₩60,356 | -0.97% | 4.5천 |
|---|
| 2026.05.05 | ₩61,901 | ₩62,028 | ₩61,769 | ₩61,769 | -0.21% | 1.9천 |
|---|
| 2026.05.04 | ₩61,106 | ₩62,108 | ₩60,933 | ₩61,533 | +0.70% | 5.1천 |
|---|
| 2026.05.01 | ₩62,563 | ₩63,144 | ₩61,467 | ₩61,869 | -1.11% | 3.7천 |
|---|
| 2026.04.30 | ₩61,013 | ₩62,148 | ₩61,013 | ₩62,148 | +1.86% | 8.8천 |
|---|
| 2026.04.29 | ₩60,011 | ₩60,738 | ₩59,770 | ₩60,738 | +1.21% | 3.8천 |
|---|
| 2026.04.28 | ₩60,706 | ₩60,706 | ₩59,971 | ₩60,373 | -0.55% | 6.5천 |
|---|
| 2026.04.27 | ₩61,400 | ₩61,848 | ₩60,790 | ₩60,790 | -0.99% | 5천 |
|---|
| 2026.04.24 | ₩61,665 | ₩62,042 | ₩61,627 | ₩61,997 | +0.54% | 5.7천 |
|---|
| 2026.04.23 | ₩62,001 | ₩62,188 | ₩62,001 | ₩62,118 | +0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩61,200 | ₩61,594 | ₩61,200 | ₩61,500 | +0.49% | 3.6천 |
|---|
| 2026.04.21 | ₩60,999 | ₩61,618 | ₩60,412 | ₩61,618 | +1.01% | 2.7천 |
|---|
| 2026.04.20 | ₩60,452 | ₩61,766 | ₩60,452 | ₩60,995 | +0.90% | 2.8천 |
|---|
| 2026.04.17 | ₩60,118 | ₩61,396 | ₩59,851 | ₩61,396 | +2.13% | 5.3천 |
|---|
| 2026.04.16 | ₩60,198 | ₩60,881 | ₩60,146 | ₩60,493 | +0.49% | 4.9천 |
|---|
| 2026.04.15 | ₩59,276 | ₩60,298 | ₩59,276 | ₩60,291 | +1.71% | 2.4천 |
|---|
| 2026.04.14 | ₩59,396 | ₩59,810 | ₩59,082 | ₩59,645 | +0.42% | 6.7천 |
|---|
| 2026.04.13 | ₩61,080 | ₩61,080 | ₩59,984 | ₩60,146 | -1.53% | 1.3만 |
|---|
| 2026.04.10 | ₩63,511 | ₩63,845 | ₩61,547 | ₩61,744 | -2.78% | 1.3만 |
|---|
| 2026.04.09 | ₩63,898 | ₩64,580 | ₩63,898 | ₩64,365 | +0.73% | 2.9천 |
|---|
| 2026.04.08 | ₩62,255 | ₩64,393 | ₩62,255 | ₩64,139 | +3.03% | 6.9천 |
|---|
| 2026.04.07 | ₩63,992 | ₩63,992 | ₩62,635 | ₩62,842 | -1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩61,774 | ₩63,344 | ₩61,774 | ₩63,344 | +2.54% | 3.1천 |
|---|
| 2026.04.02 | ₩63,003 | ₩63,237 | ₩62,696 | ₩63,110 | +0.17% | 5.6천 |
|---|
| 2026.04.01 | ₩62,001 | ₩62,242 | ₩61,828 | ₩62,066 | +0.10% | 3.1천 |
|---|
| 2026.03.31 | ₩62,676 | ₩62,790 | ₩61,380 | ₩61,721 | -1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩60,251 | ₩62,669 | ₩60,251 | ₩62,055 | +2.99% | 3.5천 |
|---|
| 2026.03.27 | ₩61,280 | ₩61,494 | ₩60,999 | ₩61,494 | +0.35% | 5.2천 |
|---|
| 2026.03.26 | ₩60,559 | ₩60,989 | ₩60,559 | ₩60,989 | +0.71% | 1.5천 |
|---|
| 2026.03.25 | ₩60,332 | ₩60,873 | ₩60,332 | ₩60,652 | +0.53% | 2천 |
|---|
| 2026.03.24 | ₩59,583 | ₩60,959 | ₩59,583 | ₩60,635 | +1.76% | 5.4천 |
|---|
| 2026.03.23 | ₩60,545 | ₩60,986 | ₩59,998 | ₩60,198 | -0.57% | 6.5천 |
|---|
| 2026.03.20 | ₩60,893 | ₩61,454 | ₩60,118 | ₩60,759 | -0.22% | 3.5만 |
|---|
| 2026.03.19 | ₩61,801 | ₩61,801 | ₩60,799 | ₩60,826 | -1.58% | 2만 |
|---|
| 2026.03.18 | ₩62,656 | ₩62,656 | ₩61,468 | ₩61,468 | -1.90% | 1.9천 |
|---|
| 2026.03.17 | ₩63,818 | ₩63,818 | ₩62,703 | ₩62,709 | -1.74% | 5.9천 |
|---|
| 2026.03.16 | ₩63,805 | ₩63,805 | ₩62,796 | ₩63,205 | -0.94% | 5.9천 |
|---|
| 2026.03.13 | ₩63,578 | ₩64,148 | ₩63,484 | ₩63,806 | +0.36% | 2.3만 |
|---|
| 2026.03.12 | ₩62,349 | ₩63,711 | ₩62,349 | ₩63,565 | +1.95% | 8.8천 |
|---|
| 2026.03.11 | ₩62,816 | ₩63,017 | ₩61,054 | ₩62,656 | -0.26% | 6.6천 |
|---|
| 2026.03.10 | ₩62,923 | ₩64,005 | ₩62,923 | ₩63,097 | +0.28% | 9.7천 |
|---|
| 2026.03.09 | ₩63,591 | ₩63,952 | ₩62,623 | ₩63,723 | +0.21% | 1.6만 |
|---|
| 2026.03.06 | ₩61,714 | ₩64,860 | ₩61,714 | ₩64,860 | +5.10% | 3.7만 |
|---|
| 2026.03.05 | ₩63,898 | ₩63,898 | ₩62,790 | ₩63,176 | -1.13% | 5.1천 |
|---|
| 2026.03.04 | ₩64,673 | ₩65,542 | ₩64,246 | ₩65,181 | +0.78% | 2.8천 |
|---|
| 2026.03.03 | ₩64,860 | ₩65,528 | ₩64,860 | ₩65,083 | +0.34% | 1.8천 |
|---|
| 2026.03.02 | ₩65,435 | ₩65,682 | ₩64,780 | ₩64,831 | -0.92% | 6.2천 |
|---|
| 2026.02.27 | ₩64,512 | ₩65,619 | ₩64,154 | ₩65,619 | +1.72% | 2.5천 |
|---|
| 2026.02.26 | ₩63,898 | ₩63,898 | ₩63,642 | ₩63,642 | -0.40% | 1.6천 |
|---|
| 2026.02.25 | ₩64,620 | ₩64,620 | ₩64,232 | ₩64,420 | -0.31% | 3.1천 |
|---|
| 2026.02.24 | ₩64,045 | ₩64,780 | ₩64,045 | ₩64,780 | +1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩62,990 | ₩63,611 | ₩62,990 | ₩63,611 | +0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩63,885 | ₩64,126 | ₩63,685 | ₩63,898 | +0.02% | 3.7만 |
|---|
| 2026.02.19 | ₩64,259 | ₩65,234 | ₩64,139 | ₩64,179 | -0.12% | 5.9천 |
|---|
| 2026.02.18 | ₩65,555 | ₩66,263 | ₩64,782 | ₩65,005 | -0.84% | 4.7천 |
|---|
| 2026.02.17 | ₩66,143 | ₩67,225 | ₩66,130 | ₩66,130 | -0.02% | 7천 |
|---|
| 2026.02.13 | ₩64,874 | ₩67,192 | ₩64,874 | ₩66,851 | +3.05% | 7.8천 |
|---|
| 2026.02.12 | ₩64,460 | ₩66,290 | ₩64,460 | ₩65,492 | +1.60% | 5.4천 |
|---|
| 2026.02.11 | ₩64,620 | ₩64,620 | ₩63,939 | ₩64,286 | -0.52% | 3.3천 |
|---|
| 2026.02.10 | ₩64,794 | ₩65,039 | ₩63,391 | ₩63,591 | -1.86% | 1만 |
|---|
| 2026.02.09 | ₩65,862 | ₩66,130 | ₩61,253 | ₩65,492 | -0.56% | 3.7천 |
|---|
| 2026.02.06 | ₩65,248 | ₩65,996 | ₩65,061 | ₩65,996 | +1.15% | 6.2천 |
|---|
| 2026.02.05 | ₩65,742 | ₩65,956 | ₩64,152 | ₩64,660 | -1.65% | 1.2만 |
|---|
| 2026.02.04 | ₩64,720 | ₩65,194 | ₩64,174 | ₩64,174 | -0.84% | 3.9천 |
|---|
| 2026.02.03 | ₩64,259 | ₩64,927 | ₩64,021 | ₩64,021 | -0.37% | 2천 |
|---|
| 2026.02.02 | ₩61,187 | ₩63,605 | ₩61,187 | ₩63,110 | +3.14% | 4.8천 |
|---|
| 2026.01.30 | ₩61,049 | ₩61,614 | ₩60,919 | ₩61,559 | +0.84% | 5.1천 |
|---|
| 2026.01.29 | ₩63,645 | ₩63,645 | ₩62,429 | ₩62,442 | -1.89% | 4천 |
|---|
| 2026.01.28 | ₩63,364 | ₩63,458 | ₩63,003 | ₩63,252 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩63,645 | ₩63,885 | ₩63,337 | ₩63,885 | +0.38% | 3.6천 |
|---|
| 2026.01.26 | ₩65,355 | ₩65,535 | ₩64,192 | ₩64,192 | -1.78% | 6.3천 |
|---|
| 2026.01.23 | ₩64,768 | ₩65,372 | ₩64,500 | ₩65,173 | +0.62% | 2만 |
|---|
| 2026.01.22 | ₩65,256 | ₩65,256 | ₩64,393 | ₩64,687 | -0.87% | 6천 |
|---|
| 2026.01.21 | ₩64,219 | ₩65,702 | ₩63,905 | ₩65,385 | +1.82% | 1.1만 |
|---|
| 2026.01.20 | ₩63,858 | ₩64,146 | ₩63,177 | ₩63,770 | -0.14% | 5.9천 |
|---|
| 2026.01.16 | ₩63,825 | ₩64,460 | ₩63,190 | ₩63,992 | +0.26% | 6.5만 |
|---|
| 2026.01.15 | ₩63,683 | ₩63,683 | ₩63,271 | ₩63,520 | -0.26% | 4.5천 |
|---|
| 2026.01.14 | ₩63,235 | ₩63,235 | ₩62,429 | ₩63,196 | -0.06% | 7.9천 |
|---|
| 2026.01.13 | ₩62,080 | ₩62,353 | ₩61,526 | ₩62,353 | +0.44% | 5.4천 |
|---|
| 2026.01.12 | ₩61,968 | ₩62,756 | ₩61,968 | ₩62,719 | +1.21% | 3.4천 |
|---|
| 2026.01.09 | ₩61,253 | ₩61,614 | ₩60,585 | ₩61,243 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩60,118 | ₩61,921 | ₩60,118 | ₩60,553 | +0.72% | 4.5천 |
|---|
| 2026.01.07 | ₩58,955 | ₩58,955 | ₩57,793 | ₩57,793 | -1.97% | 4.6천 |
|---|
| 2026.01.06 | ₩58,234 | ₩58,875 | ₩58,181 | ₩58,612 | +0.65% | 4.1천 |
|---|
| 2026.01.05 | ₩57,272 | ₩57,713 | ₩57,069 | ₩57,245 | -0.05% | 8.8천 |
|---|
| 2026.01.02 | ₩56,791 | ₩56,791 | ₩56,190 | ₩56,190 | -1.06% | 4.3천 |
|---|
| 2025.12.31 | ₩57,070 | ₩57,070 | ₩56,781 | ₩56,781 | -0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩56,444 | ₩57,245 | ₩56,444 | ₩57,099 | +1.16% | 3.6천 |
|---|
| 2025.12.29 | ₩58,060 | ₩58,060 | ₩57,152 | ₩57,179 | -1.52% | 9.1천 |
|---|
| 2025.12.26 | ₩58,034 | ₩58,060 | ₩57,753 | ₩57,841 | -0.33% | 8.3천 |
|---|
| 2025.12.24 | ₩57,439 | ₩58,100 | ₩57,415 | ₩57,756 | +0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩56,110 | ₩56,445 | ₩56,070 | ₩56,445 | +0.60% | 8.6천 |
|---|
| 2025.12.22 | ₩56,467 | ₩56,467 | ₩55,976 | ₩56,027 | -0.78% | 7.2천 |
|---|
| 2025.12.19 | ₩56,805 | ₩56,911 | ₩56,444 | ₩56,911 | +0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩57,459 | ₩57,459 | ₩56,777 | ₩56,926 | -0.93% | 6.2천 |
|---|
| 2025.12.17 | ₩57,579 | ₩57,847 | ₩57,272 | ₩57,434 | -0.25% | 3.4천 |
|---|
| 2025.12.16 | ₩57,165 | ₩57,326 | ₩56,070 | ₩57,326 | +0.28% | 5.7천 |
|---|
| 2025.12.15 | ₩59,597 | ₩59,597 | ₩56,611 | ₩57,311 | -3.84% | 1.4만 |
|---|
| 2025.12.12 | ₩59,583 | ₩59,623 | ₩57,887 | ₩59,472 | -0.19% | 1.8만 |
|---|
| 2025.12.11 | ₩58,782 | ₩59,717 | ₩58,421 | ₩59,503 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩59,497 | ₩59,497 | ₩58,448 | ₩58,859 | -1.07% | 2.9천 |
|---|
| 2025.12.09 | ₩59,677 | ₩59,746 | ₩59,330 | ₩59,746 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩59,917 | ₩59,917 | ₩59,450 | ₩59,692 | -0.38% | 6.7천 |
|---|
| 2025.12.05 | ₩60,853 | ₩61,494 | ₩60,665 | ₩60,665 | -0.31% | 4.8천 |
|---|
| 2025.12.04 | ₩61,217 | ₩61,217 | ₩60,305 | ₩60,826 | -0.64% | 1.3만 |
|---|
| 2025.12.03 | ₩62,810 | ₩63,189 | ₩62,723 | ₩63,056 | +0.39% | 1.5천 |
|---|
| 2025.12.02 | ₩61,587 | ₩63,069 | ₩61,587 | ₩63,069 | +2.41% | 1.8천 |
|---|
| 2025.12.01 | ₩62,669 | ₩62,683 | ₩61,908 | ₩62,269 | -0.64% | 4.2천 |
|---|
| 2025.11.28 | ₩62,084 | ₩62,669 | ₩62,084 | ₩62,669 | +0.94% | 2.5천 |
|---|
| 2025.11.26 | ₩61,641 | ₩62,522 | ₩61,641 | ₩62,322 | +1.11% | 2.4천 |
|---|
| 2025.11.25 | ₩59,984 | ₩61,193 | ₩59,984 | ₩61,193 | +2.02% | 7.8천 |
|---|
| 2025.11.24 | ₩61,209 | ₩61,209 | ₩60,238 | ₩60,416 | -1.30% | 6.2천 |
|---|
| 2025.11.21 | ₩61,801 | ₩64,406 | ₩61,414 | ₩64,406 | +4.22% | 59.5만 |
|---|
| 2025.11.20 | ₩62,148 | ₩62,148 | ₩61,360 | ₩61,360 | -1.27% | 2.3천 |
|---|
| 2025.11.19 | ₩60,746 | ₩61,129 | ₩59,851 | ₩61,129 | +0.63% | 8.3천 |
|---|
| 2025.11.18 | ₩63,081 | ₩63,177 | ₩61,467 | ₩61,670 | -2.24% | 5.2천 |
|---|
| 2025.11.17 | ₩63,419 | ₩63,805 | ₩62,898 | ₩62,994 | -0.67% | 6.5천 |
|---|
| 2025.11.14 | ₩63,752 | ₩64,994 | ₩63,752 | ₩64,298 | +0.86% | 6.3천 |
|---|
| 2025.11.13 | ₩62,843 | ₩64,713 | ₩62,843 | ₩64,494 | +2.63% | 2.5천 |
|---|
| 2025.11.12 | ₩63,458 | ₩63,765 | ₩63,458 | ₩63,625 | +0.26% | 2천 |
|---|
| 2025.11.11 | ₩63,792 | ₩63,792 | ₩63,591 | ₩63,667 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩64,152 | ₩64,152 | ₩63,324 | ₩63,798 | -0.55% | 3천 |
|---|
| 2025.11.07 | ₩65,609 | ₩65,609 | ₩64,393 | ₩64,393 | -1.85% | 4.4천 |
|---|
| 2025.11.06 | ₩66,063 | ₩66,063 | ₩64,045 | ₩64,520 | -2.34% | 1.6천 |
|---|
| 2025.11.05 | ₩65,942 | ₩66,063 | ₩65,395 | ₩65,658 | -0.43% | 2.4천 |
|---|
| 2025.11.04 | ₩65,595 | ₩66,063 | ₩65,275 | ₩65,953 | +0.55% | 4.4천 |
|---|
| 2025.11.03 | ₩64,326 | ₩65,261 | ₩63,792 | ₩65,261 | +1.45% | 3.2천 |
|---|
| 2025.10.31 | ₩64,214 | ₩64,668 | ₩63,832 | ₩64,055 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩64,600 | ₩64,860 | ₩63,992 | ₩64,701 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩65,595 | ₩65,595 | ₩63,862 | ₩64,095 | -2.29% | 6.3천 |
|---|
| 2025.10.28 | ₩66,089 | ₩66,089 | ₩64,713 | ₩65,035 | -1.59% | 4천 |
|---|
| 2025.10.27 | ₩65,702 | ₩65,769 | ₩65,158 | ₩65,455 | -0.38% | 1.1만 |
|---|
| 2025.10.24 | ₩67,158 | ₩67,158 | ₩65,662 | ₩65,683 | -2.20% | 7.9천 |
|---|
| 2025.10.23 | ₩66,383 | ₩66,704 | ₩65,996 | ₩66,556 | +0.26% | 8천 |
|---|