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 | ₩50,817 | ₩50,817 | ₩50,563 | ₩50,805 | -0.02% | 1.3천 |
| 2026.10.08 | ₩50,617 | ₩51,084 | ₩50,617 | ₩50,872 | +0.50% | 1.5천 |
| 2026.10.07 | ₩50,483 | ₩50,844 | ₩50,443 | ₩50,530 | +0.09% | 2.2천 |
| 2026.10.06 | ₩49,549 | ₩50,070 | ₩49,549 | ₩50,070 | +1.05% | 800 |
| 2026.10.05 | ₩48,902 | ₩49,282 | ₩48,902 | ₩49,282 | +0.78% | 700 |
| 2026.10.02 | ₩49,069 | ₩49,382 | ₩48,815 | ₩49,309 | +0.49% | 3.4천 |
| 2026.10.01 | ₩49,189 | ₩49,189 | ₩49,033 | ₩49,033 | -0.32% | 1.4천 |
| 2026.09.30 | ₩49,416 | ₩49,416 | ₩48,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,799 |
| -1.25% |
| 1.2천 |
| 2026.09.29 | ₩49,296 | ₩49,723 | ₩48,962 | ₩49,665 | +0.75% | 3.1천 |
|---|
| 2026.09.28 | ₩50,924 | ₩50,924 | ₩49,362 | ₩49,569 | -2.66% | 2.9천 |
|---|
| 2026.09.25 | ₩49,096 | ₩49,896 | ₩48,989 | ₩49,603 | +1.03% | 6.4천 |
|---|
| 2026.09.24 | ₩48,795 | ₩48,795 | ₩48,001 | ₩48,068 | -1.49% | 2.5천 |
|---|
| 2026.09.23 | ₩48,428 | ₩48,628 | ₩48,041 | ₩48,562 | +0.28% | 1.8천 |
|---|
| 2026.09.22 | ₩48,308 | ₩48,502 | ₩48,201 | ₩48,268 | -0.08% | 3.5천 |
|---|
| 2026.09.21 | ₩47,921 | ₩48,191 | ₩47,908 | ₩48,191 | +0.56% | 4.9천 |
|---|
| 2026.09.18 | ₩48,201 | ₩50,230 | ₩48,135 | ₩48,322 | +0.25% | 1만 |
|---|
| 2026.09.17 | ₩47,941 | ₩48,143 | ₩47,935 | ₩48,143 | +0.42% | 1.4천 |
|---|
| 2026.09.16 | ₩48,568 | ₩48,568 | ₩48,147 | ₩48,147 | -0.87% | 800 |
|---|
| 2026.09.15 | ₩49,109 | ₩49,109 | ₩48,582 | ₩48,582 | -1.07% | 1.9천 |
|---|
| 2026.09.14 | ₩48,789 | ₩49,856 | ₩48,789 | ₩49,669 | +1.81% | 7천 |
|---|
| 2026.09.11 | ₩48,829 | ₩49,022 | ₩48,829 | ₩49,022 | +0.40% | 1.3천 |
|---|
| 2026.09.10 | ₩49,136 | ₩49,136 | ₩48,709 | ₩48,863 | -0.55% | 3.3천 |
|---|
| 2026.09.09 | ₩48,769 | ₩48,859 | ₩48,682 | ₩48,859 | +0.19% | 2.1천 |
|---|
| 2026.09.08 | ₩49,469 | ₩49,549 | ₩49,077 | ₩49,336 | -0.27% | 5.5천 |
|---|
| 2026.09.04 | ₩50,563 | ₩50,563 | ₩49,936 | ₩50,014 | -1.09% | 3.8천 |
|---|
| 2026.09.03 | ₩50,243 | ₩50,897 | ₩50,243 | ₩50,599 | +0.71% | 1.9천 |
|---|
| 2026.09.02 | ₩51,237 | ₩51,237 | ₩50,323 | ₩50,724 | -1.00% | 5.4천 |
|---|
| 2026.09.01 | ₩52,025 | ₩52,025 | ₩51,559 | ₩51,559 | -0.90% | 1.5천 |
|---|
| 2026.08.31 | ₩51,998 | ₩52,111 | ₩51,865 | ₩51,865 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩52,165 | ₩52,185 | ₩52,165 | ₩52,185 | +0.04% | 1.5천 |
|---|
| 2026.08.27 | ₩52,045 | ₩52,045 | ₩51,524 | ₩51,524 | -1.00% | 2.7천 |
|---|
| 2026.08.26 | ₩53,353 | ₩53,353 | ₩52,885 | ₩52,936 | -0.78% | 1.1천 |
|---|
| 2026.08.25 | ₩53,226 | ₩53,279 | ₩53,179 | ₩53,179 | -0.09% | 2.3천 |
|---|
| 2026.08.24 | ₩52,609 | ₩53,916 | ₩52,609 | ₩53,916 | +2.48% | 2.5천 |
|---|
| 2026.08.21 | ₩52,178 | ₩52,645 | ₩52,178 | ₩52,607 | +0.82% | 1.5천 |
|---|
| 2026.08.20 | ₩51,311 | ₩52,165 | ₩51,311 | ₩51,742 | +0.84% | 6.9천 |
|---|
| 2026.08.19 | ₩54,287 | ₩54,287 | ₩53,247 | ₩53,247 | -1.91% | 1.4천 |
|---|
| 2026.08.18 | ₩53,980 | ₩53,980 | ₩53,566 | ₩53,594 | -0.71% | 2.8천 |
|---|
| 2026.08.17 | ₩53,026 | ₩53,026 | ₩52,805 | ₩53,016 | -0.02% | 2.3천 |
|---|
| 2026.08.14 | ₩53,966 | ₩53,966 | ₩53,786 | ₩53,786 | -0.33% | 1.8천 |
|---|
| 2026.08.13 | ₩53,226 | ₩53,852 | ₩53,226 | ₩53,852 | +1.18% | 900 |
|---|
| 2026.08.12 | ₩52,538 | ₩53,039 | ₩52,538 | ₩52,992 | +0.86% | 1.4천 |
|---|
| 2026.08.11 | ₩52,579 | ₩52,703 | ₩52,498 | ₩52,703 | +0.24% | 1.1천 |
|---|
| 2026.08.10 | ₩52,712 | ₩53,191 | ₩52,712 | ₩53,191 | +0.91% | 2.2천 |
|---|
| 2026.08.07 | ₩51,684 | ₩53,246 | ₩51,684 | ₩53,152 | +2.84% | 3.4천 |
|---|
| 2026.08.06 | ₩53,152 | ₩53,310 | ₩52,992 | ₩53,310 | +0.30% | 2.2천 |
|---|
| 2026.08.05 | ₩52,779 | ₩52,939 | ₩52,605 | ₩52,905 | +0.24% | 3.2천 |
|---|
| 2026.08.04 | ₩52,538 | ₩53,259 | ₩52,538 | ₩53,192 | +1.24% | 3.1천 |
|---|
| 2026.08.03 | ₩54,120 | ₩54,120 | ₩53,299 | ₩53,713 | -0.75% | 4.4천 |
|---|
| 2026.07.31 | ₩52,992 | ₩53,913 | ₩52,832 | ₩53,646 | +1.23% | 2.6천 |
|---|
| 2026.07.30 | ₩54,700 | ₩54,700 | ₩53,806 | ₩53,964 | -1.35% | 1.7천 |
|---|
| 2026.07.29 | ₩55,194 | ₩55,501 | ₩55,194 | ₩55,235 | +0.07% | 2.3천 |
|---|
| 2026.07.28 | ₩56,021 | ₩56,128 | ₩54,804 | ₩54,804 | -2.17% | 3.9천 |
|---|
| 2026.07.27 | ₩53,679 | ₩53,793 | ₩53,533 | ₩53,793 | +0.21% | 1.8천 |
|---|
| 2026.07.24 | ₩52,579 | ₩53,020 | ₩52,579 | ₩53,020 | +0.84% | 4.2천 |
|---|
| 2026.07.23 | ₩51,858 | ₩52,264 | ₩51,858 | ₩52,264 | +0.78% | 2.1천 |
|---|
| 2026.07.22 | ₩52,125 | ₩52,408 | ₩52,125 | ₩52,408 | +0.54% | 500 |
|---|
| 2026.07.21 | ₩52,325 | ₩52,579 | ₩52,325 | ₩52,518 | +0.37% | 2.1천 |
|---|
| 2026.07.20 | ₩53,019 | ₩53,259 | ₩52,725 | ₩53,020 | +0.00% | 4.3천 |
|---|
| 2026.07.17 | ₩54,033 | ₩54,046 | ₩53,192 | ₩53,475 | -1.03% | 5.5천 |
|---|
| 2026.07.16 | ₩52,739 | ₩53,780 | ₩52,739 | ₩53,780 | +1.97% | 5천 |
|---|
| 2026.07.15 | ₩52,458 | ₩52,458 | ₩51,760 | ₩51,760 | -1.33% | 2.5천 |
|---|
| 2026.07.14 | ₩52,045 | ₩52,192 | ₩52,045 | ₩52,192 | +0.28% | 2.8천 |
|---|
| 2026.07.13 | ₩53,406 | ₩53,406 | ₩51,965 | ₩52,550 | -1.60% | 5.8천 |
|---|
| 2026.07.10 | ₩51,805 | ₩52,066 | ₩51,805 | ₩52,043 | +0.46% | 7.1천 |
|---|
| 2026.07.09 | ₩53,006 | ₩53,006 | ₩51,470 | ₩51,921 | -2.05% | 1.7만 |
|---|
| 2026.07.08 | ₩54,880 | ₩54,880 | ₩54,631 | ₩54,631 | -0.45% | 1.5천 |
|---|
| 2026.07.07 | ₩54,420 | ₩55,421 | ₩54,237 | ₩54,237 | -0.34% | 2.4천 |
|---|
| 2026.07.06 | ₩54,180 | ₩54,420 | ₩53,900 | ₩54,420 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩53,006 | ₩54,714 | ₩53,006 | ₩54,714 | +3.22% | 3.6천 |
|---|
| 2026.07.01 | ₩53,006 | ₩53,046 | ₩52,819 | ₩52,904 | -0.19% | 3.8천 |
|---|
| 2026.06.30 | ₩54,167 | ₩54,167 | ₩53,646 | ₩53,709 | -0.85% | 4.4천 |
|---|
| 2026.06.29 | ₩54,127 | ₩54,443 | ₩54,127 | ₩54,443 | +0.58% | 1.5천 |
|---|
| 2026.06.26 | ₩55,261 | ₩55,314 | ₩54,919 | ₩54,919 | -0.62% | 2천 |
|---|
| 2026.06.25 | ₩54,380 | ₩54,487 | ₩54,120 | ₩54,487 | +0.20% | 3.4천 |
|---|
| 2026.06.24 | ₩55,114 | ₩55,661 | ₩55,114 | ₩55,626 | +0.93% | 3.4천 |
|---|
| 2026.06.23 | ₩55,755 | ₩55,915 | ₩55,247 | ₩55,496 | -0.46% | 7.3천 |
|---|
| 2026.06.22 | ₩53,793 | ₩55,087 | ₩53,793 | ₩55,061 | +2.36% | 1.1만 |
|---|
| 2026.06.18 | ₩55,514 | ₩55,514 | ₩55,061 | ₩55,385 | -0.23% | 5.2천 |
|---|
| 2026.06.17 | ₩57,236 | ₩57,236 | ₩56,142 | ₩56,316 | -1.61% | 2.9천 |
|---|
| 2026.06.16 | ₩57,516 | ₩57,890 | ₩57,236 | ₩57,806 | +0.50% | 5.5천 |
|---|
| 2026.06.15 | ₩56,849 | ₩57,596 | ₩56,849 | ₩57,249 | +0.70% | 3.4천 |
|---|
| 2026.06.12 | ₩57,296 | ₩57,916 | ₩57,169 | ₩57,916 | +1.08% | 3천 |
|---|
| 2026.06.11 | ₩57,329 | ₩58,050 | ₩57,329 | ₩57,416 | +0.15% | 3천 |
|---|
| 2026.06.10 | ₩56,809 | ₩57,966 | ₩56,809 | ₩57,966 | +2.04% | 2.6천 |
|---|
| 2026.06.09 | ₩57,316 | ₩57,836 | ₩56,822 | ₩56,956 | -0.63% | 5.6천 |
|---|
| 2026.06.08 | ₩57,116 | ₩57,463 | ₩57,116 | ₩57,349 | +0.41% | 5.4천 |
|---|
| 2026.06.05 | ₩58,650 | ₩58,811 | ₩57,301 | ₩57,301 | -2.30% | 5.9천 |
|---|
| 2026.06.04 | ₩58,137 | ₩58,544 | ₩57,049 | ₩57,220 | -1.58% | 6.2천 |
|---|
| 2026.06.03 | ₩56,342 | ₩56,916 | ₩56,342 | ₩56,473 | +0.23% | 8.2천 |
|---|
| 2026.06.02 | ₩55,034 | ₩56,048 | ₩55,034 | ₩55,956 | +1.68% | 5.1천 |
|---|
| 2026.06.01 | ₩55,995 | ₩55,995 | ₩55,026 | ₩55,404 | -1.06% | 8.7천 |
|---|
| 2026.05.29 | ₩59,158 | ₩59,158 | ₩55,675 | ₩56,465 | -4.55% | 1.7만 |
|---|
| 2026.05.28 | ₩59,771 | ₩59,825 | ₩59,211 | ₩59,338 | -0.73% | 6.1천 |
|---|
| 2026.05.27 | ₩59,518 | ₩60,352 | ₩59,518 | ₩59,980 | +0.78% | 4.4천 |
|---|
| 2026.05.26 | ₩62,173 | ₩62,173 | ₩59,304 | ₩59,865 | -3.71% | 8.3천 |
|---|
| 2026.05.22 | ₩63,121 | ₩63,134 | ₩61,439 | ₩61,993 | -1.79% | 8.9천 |
|---|
| 2026.05.21 | ₩64,108 | ₩64,229 | ₩62,927 | ₩63,552 | -0.87% | 6.1천 |
|---|
| 2026.05.20 | ₩66,591 | ₩66,591 | ₩65,456 | ₩65,456 | -1.70% | 4.1천 |
|---|
| 2026.05.19 | ₩65,670 | ₩66,844 | ₩65,576 | ₩66,808 | +1.73% | 1.2만 |
|---|
| 2026.05.18 | ₩64,709 | ₩65,643 | ₩63,695 | ₩65,496 | +1.22% | 9.3천 |
|---|
| 2026.05.15 | ₩63,194 | ₩63,763 | ₩63,194 | ₩63,763 | +0.90% | 2.3천 |
|---|
| 2026.05.14 | ₩62,654 | ₩63,190 | ₩62,634 | ₩63,190 | +0.86% | 2천 |
|---|
| 2026.05.13 | ₩61,479 | ₩62,654 | ₩61,479 | ₩62,654 | +1.91% | 2.6천 |
|---|
| 2026.05.12 | ₩60,559 | ₩61,916 | ₩60,559 | ₩61,916 | +2.24% | 3천 |
|---|
| 2026.05.11 | ₩60,278 | ₩60,305 | ₩59,384 | ₩60,218 | -0.10% | 3.5천 |
|---|
| 2026.05.08 | ₩61,359 | ₩61,880 | ₩61,052 | ₩61,052 | -0.50% | 4.3천 |
|---|
| 2026.05.07 | ₩58,797 | ₩61,429 | ₩58,797 | ₩61,429 | +4.48% | 2.2천 |
|---|
| 2026.05.06 | ₩60,879 | ₩60,879 | ₩60,081 | ₩60,289 | -0.97% | 4.5천 |
|---|
| 2026.05.05 | ₩61,833 | ₩61,960 | ₩61,701 | ₩61,701 | -0.21% | 1.9천 |
|---|
| 2026.05.04 | ₩61,039 | ₩62,040 | ₩60,866 | ₩61,465 | +0.70% | 5.1천 |
|---|
| 2026.05.01 | ₩62,494 | ₩63,074 | ₩61,399 | ₩61,801 | -1.11% | 3.7천 |
|---|
| 2026.04.30 | ₩60,946 | ₩62,080 | ₩60,946 | ₩62,080 | +1.86% | 8.8천 |
|---|
| 2026.04.29 | ₩59,945 | ₩60,671 | ₩59,705 | ₩60,671 | +1.21% | 3.8천 |
|---|
| 2026.04.28 | ₩60,639 | ₩60,639 | ₩59,905 | ₩60,306 | -0.55% | 6.5천 |
|---|
| 2026.04.27 | ₩61,333 | ₩61,780 | ₩60,723 | ₩60,723 | -0.99% | 5천 |
|---|
| 2026.04.24 | ₩61,597 | ₩61,973 | ₩61,560 | ₩61,929 | +0.54% | 5.7천 |
|---|
| 2026.04.23 | ₩61,933 | ₩62,120 | ₩61,933 | ₩62,049 | +0.19% | 1.9천 |
|---|
| 2026.04.22 | ₩61,133 | ₩61,526 | ₩61,133 | ₩61,433 | +0.49% | 3.6천 |
|---|
| 2026.04.21 | ₩60,932 | ₩61,550 | ₩60,345 | ₩61,550 | +1.01% | 2.7천 |
|---|
| 2026.04.20 | ₩60,385 | ₩61,698 | ₩60,385 | ₩60,928 | +0.90% | 2.8천 |
|---|
| 2026.04.17 | ₩60,052 | ₩61,329 | ₩59,785 | ₩61,329 | +2.13% | 5.3천 |
|---|
| 2026.04.16 | ₩60,132 | ₩60,814 | ₩60,080 | ₩60,427 | +0.49% | 4.9천 |
|---|
| 2026.04.15 | ₩59,211 | ₩60,232 | ₩59,211 | ₩60,225 | +1.71% | 2.4천 |
|---|
| 2026.04.14 | ₩59,331 | ₩59,745 | ₩59,017 | ₩59,579 | +0.42% | 6.7천 |
|---|
| 2026.04.13 | ₩61,012 | ₩61,012 | ₩59,918 | ₩60,080 | -1.53% | 1.3만 |
|---|
| 2026.04.10 | ₩63,441 | ₩63,775 | ₩61,479 | ₩61,676 | -2.78% | 1.3만 |
|---|
| 2026.04.09 | ₩63,828 | ₩64,509 | ₩63,828 | ₩64,294 | +0.73% | 2.9천 |
|---|
| 2026.04.08 | ₩62,187 | ₩64,322 | ₩62,187 | ₩64,068 | +3.03% | 6.9천 |
|---|
| 2026.04.07 | ₩63,922 | ₩63,922 | ₩62,566 | ₩62,773 | -1.80% | 3.4천 |
|---|
| 2026.04.06 | ₩61,706 | ₩63,274 | ₩61,706 | ₩63,274 | +2.54% | 3.1천 |
|---|
| 2026.04.02 | ₩62,934 | ₩63,168 | ₩62,627 | ₩63,041 | +0.17% | 5.6천 |
|---|
| 2026.04.01 | ₩61,933 | ₩62,173 | ₩61,760 | ₩61,997 | +0.10% | 3.1천 |
|---|
| 2026.03.31 | ₩62,607 | ₩62,721 | ₩61,313 | ₩61,653 | -1.52% | 1.5만 |
|---|
| 2026.03.30 | ₩60,185 | ₩62,600 | ₩60,185 | ₩61,987 | +2.99% | 3.5천 |
|---|
| 2026.03.27 | ₩61,213 | ₩61,426 | ₩60,932 | ₩61,426 | +0.35% | 5.2천 |
|---|
| 2026.03.26 | ₩60,492 | ₩60,922 | ₩60,492 | ₩60,922 | +0.71% | 1.5천 |
|---|
| 2026.03.25 | ₩60,265 | ₩60,806 | ₩60,265 | ₩60,585 | +0.53% | 2천 |
|---|
| 2026.03.24 | ₩59,518 | ₩60,892 | ₩59,518 | ₩60,568 | +1.76% | 5.4천 |
|---|
| 2026.03.23 | ₩60,479 | ₩60,919 | ₩59,931 | ₩60,132 | -0.57% | 6.5천 |
|---|
| 2026.03.20 | ₩60,826 | ₩61,386 | ₩60,052 | ₩60,692 | -0.22% | 3.5만 |
|---|
| 2026.03.19 | ₩61,733 | ₩61,733 | ₩60,732 | ₩60,759 | -1.58% | 2만 |
|---|
| 2026.03.18 | ₩62,587 | ₩62,587 | ₩61,401 | ₩61,401 | -1.90% | 1.9천 |
|---|
| 2026.03.17 | ₩63,748 | ₩63,748 | ₩62,634 | ₩62,640 | -1.74% | 5.9천 |
|---|
| 2026.03.16 | ₩63,735 | ₩63,735 | ₩62,727 | ₩63,136 | -0.94% | 5.9천 |
|---|
| 2026.03.13 | ₩63,508 | ₩64,078 | ₩63,414 | ₩63,736 | +0.36% | 2.3만 |
|---|
| 2026.03.12 | ₩62,280 | ₩63,641 | ₩62,280 | ₩63,495 | +1.95% | 8.8천 |
|---|
| 2026.03.11 | ₩62,747 | ₩62,947 | ₩60,987 | ₩62,587 | -0.26% | 6.6천 |
|---|
| 2026.03.10 | ₩62,854 | ₩63,935 | ₩62,854 | ₩63,027 | +0.28% | 9.7천 |
|---|
| 2026.03.09 | ₩63,521 | ₩63,882 | ₩62,554 | ₩63,653 | +0.21% | 1.6만 |
|---|
| 2026.03.06 | ₩61,646 | ₩64,789 | ₩61,646 | ₩64,789 | +5.10% | 3.7만 |
|---|
| 2026.03.05 | ₩63,828 | ₩63,828 | ₩62,721 | ₩63,106 | -1.13% | 5.1천 |
|---|
| 2026.03.04 | ₩64,602 | ₩65,470 | ₩64,175 | ₩65,109 | +0.78% | 2.8천 |
|---|
| 2026.03.03 | ₩64,789 | ₩65,456 | ₩64,789 | ₩65,012 | +0.34% | 1.8천 |
|---|
| 2026.03.02 | ₩65,363 | ₩65,610 | ₩64,709 | ₩64,760 | -0.92% | 6.2천 |
|---|
| 2026.02.27 | ₩64,441 | ₩65,547 | ₩64,083 | ₩65,547 | +1.72% | 2.5천 |
|---|
| 2026.02.26 | ₩63,828 | ₩63,828 | ₩63,572 | ₩63,572 | -0.40% | 1.6천 |
|---|
| 2026.02.25 | ₩64,549 | ₩64,549 | ₩64,162 | ₩64,349 | -0.31% | 3.1천 |
|---|
| 2026.02.24 | ₩63,975 | ₩64,709 | ₩63,975 | ₩64,709 | +1.15% | 3.2천 |
|---|
| 2026.02.23 | ₩62,921 | ₩63,541 | ₩62,921 | ₩63,541 | +0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩63,815 | ₩64,055 | ₩63,615 | ₩63,828 | +0.02% | 3.7만 |
|---|
| 2026.02.19 | ₩64,188 | ₩65,163 | ₩64,068 | ₩64,108 | -0.12% | 5.9천 |
|---|
| 2026.02.18 | ₩65,483 | ₩66,190 | ₩64,710 | ₩64,933 | -0.84% | 4.7천 |
|---|
| 2026.02.17 | ₩66,070 | ₩67,151 | ₩66,057 | ₩66,057 | -0.02% | 7천 |
|---|
| 2026.02.13 | ₩64,802 | ₩67,118 | ₩64,802 | ₩66,777 | +3.05% | 7.8천 |
|---|
| 2026.02.12 | ₩64,389 | ₩66,217 | ₩64,389 | ₩65,420 | +1.60% | 5.4천 |
|---|
| 2026.02.11 | ₩64,549 | ₩64,549 | ₩63,868 | ₩64,215 | -0.52% | 3.3천 |
|---|
| 2026.02.10 | ₩64,722 | ₩64,968 | ₩63,321 | ₩63,521 | -1.86% | 1만 |
|---|
| 2026.02.09 | ₩65,790 | ₩66,057 | ₩61,186 | ₩65,420 | -0.56% | 3.7천 |
|---|
| 2026.02.06 | ₩65,176 | ₩65,923 | ₩64,989 | ₩65,923 | +1.15% | 6.2천 |
|---|
| 2026.02.05 | ₩65,670 | ₩65,883 | ₩64,082 | ₩64,589 | -1.65% | 1.2만 |
|---|
| 2026.02.04 | ₩64,649 | ₩65,123 | ₩64,103 | ₩64,103 | -0.84% | 3.9천 |
|---|
| 2026.02.03 | ₩64,188 | ₩64,856 | ₩63,951 | ₩63,951 | -0.37% | 2천 |
|---|
| 2026.02.02 | ₩61,119 | ₩63,535 | ₩61,119 | ₩63,041 | +3.14% | 4.8천 |
|---|
| 2026.01.30 | ₩60,982 | ₩61,546 | ₩60,852 | ₩61,492 | +0.84% | 5.1천 |
|---|
| 2026.01.29 | ₩63,575 | ₩63,575 | ₩62,360 | ₩62,374 | -1.89% | 4천 |
|---|
| 2026.01.28 | ₩63,294 | ₩63,388 | ₩62,934 | ₩63,182 | -0.18% | 4.5천 |
|---|
| 2026.01.27 | ₩63,575 | ₩63,815 | ₩63,268 | ₩63,815 | +0.38% | 3.6천 |
|---|
| 2026.01.26 | ₩65,283 | ₩65,463 | ₩64,122 | ₩64,122 | -1.78% | 6.3천 |
|---|
| 2026.01.23 | ₩64,697 | ₩65,300 | ₩64,429 | ₩65,101 | +0.62% | 2만 |
|---|
| 2026.01.22 | ₩65,184 | ₩65,184 | ₩64,322 | ₩64,616 | -0.87% | 6천 |
|---|
| 2026.01.21 | ₩64,148 | ₩65,630 | ₩63,835 | ₩65,313 | +1.82% | 1.1만 |
|---|
| 2026.01.20 | ₩63,788 | ₩64,075 | ₩63,108 | ₩63,700 | -0.14% | 5.9천 |
|---|
| 2026.01.16 | ₩63,755 | ₩64,389 | ₩63,121 | ₩63,922 | +0.26% | 6.5만 |
|---|
| 2026.01.15 | ₩63,613 | ₩63,613 | ₩63,201 | ₩63,451 | -0.26% | 4.5천 |
|---|
| 2026.01.14 | ₩63,165 | ₩63,165 | ₩62,360 | ₩63,126 | -0.06% | 7.9천 |
|---|
| 2026.01.13 | ₩62,012 | ₩62,284 | ₩61,458 | ₩62,284 | +0.44% | 5.4천 |
|---|
| 2026.01.12 | ₩61,900 | ₩62,687 | ₩61,900 | ₩62,650 | +1.21% | 3.4천 |
|---|
| 2026.01.09 | ₩61,186 | ₩61,546 | ₩60,519 | ₩61,175 | -0.02% | 3.8천 |
|---|
| 2026.01.08 | ₩60,052 | ₩61,853 | ₩60,052 | ₩60,487 | +0.72% | 4.5천 |
|---|
| 2026.01.07 | ₩58,891 | ₩58,891 | ₩57,730 | ₩57,730 | -1.97% | 4.6천 |
|---|
| 2026.01.06 | ₩58,170 | ₩58,811 | ₩58,117 | ₩58,548 | +0.65% | 4.1천 |
|---|
| 2026.01.05 | ₩57,209 | ₩57,650 | ₩57,006 | ₩57,182 | -0.05% | 8.8천 |
|---|
| 2026.01.02 | ₩56,729 | ₩56,729 | ₩56,128 | ₩56,128 | -1.06% | 4.3천 |
|---|
| 2025.12.31 | ₩57,008 | ₩57,008 | ₩56,718 | ₩56,718 | -0.51% | 2.5천 |
|---|
| 2025.12.30 | ₩56,382 | ₩57,182 | ₩56,382 | ₩57,036 | +1.16% | 3.6천 |
|---|
| 2025.12.29 | ₩57,996 | ₩57,996 | ₩57,089 | ₩57,116 | -1.52% | 9.1천 |
|---|
| 2025.12.26 | ₩57,970 | ₩57,996 | ₩57,690 | ₩57,778 | -0.33% | 8.3천 |
|---|
| 2025.12.24 | ₩57,376 | ₩58,037 | ₩57,352 | ₩57,692 | +0.55% | 4.3천 |
|---|
| 2025.12.23 | ₩56,048 | ₩56,383 | ₩56,008 | ₩56,383 | +0.60% | 8.6천 |
|---|
| 2025.12.22 | ₩56,404 | ₩56,404 | ₩55,915 | ₩55,965 | -0.78% | 7.2천 |
|---|
| 2025.12.19 | ₩56,742 | ₩56,849 | ₩56,382 | ₩56,849 | +0.19% | 3.9만 |
|---|
| 2025.12.18 | ₩57,396 | ₩57,396 | ₩56,714 | ₩56,864 | -0.93% | 6.2천 |
|---|
| 2025.12.17 | ₩57,516 | ₩57,783 | ₩57,209 | ₩57,371 | -0.25% | 3.4천 |
|---|
| 2025.12.16 | ₩57,102 | ₩57,263 | ₩56,008 | ₩57,263 | +0.28% | 5.7천 |
|---|
| 2025.12.15 | ₩59,531 | ₩59,531 | ₩56,549 | ₩57,248 | -3.84% | 1.4만 |
|---|
| 2025.12.12 | ₩59,518 | ₩59,558 | ₩57,823 | ₩59,407 | -0.19% | 1.8만 |
|---|
| 2025.12.11 | ₩58,717 | ₩59,651 | ₩58,357 | ₩59,438 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩59,431 | ₩59,431 | ₩58,384 | ₩58,795 | -1.07% | 2.9천 |
|---|
| 2025.12.09 | ₩59,611 | ₩59,681 | ₩59,264 | ₩59,681 | +0.12% | 5천 |
|---|
| 2025.12.08 | ₩59,851 | ₩59,851 | ₩59,384 | ₩59,626 | -0.38% | 6.7천 |
|---|
| 2025.12.05 | ₩60,786 | ₩61,426 | ₩60,599 | ₩60,599 | -0.31% | 4.8천 |
|---|
| 2025.12.04 | ₩61,150 | ₩61,150 | ₩60,238 | ₩60,759 | -0.64% | 1.3만 |
|---|
| 2025.12.03 | ₩62,741 | ₩63,120 | ₩62,654 | ₩62,986 | +0.39% | 1.5천 |
|---|
| 2025.12.02 | ₩61,520 | ₩62,999 | ₩61,520 | ₩62,999 | +2.41% | 1.8천 |
|---|
| 2025.12.01 | ₩62,600 | ₩62,614 | ₩61,840 | ₩62,200 | -0.64% | 4.2천 |
|---|
| 2025.11.28 | ₩62,016 | ₩62,600 | ₩62,016 | ₩62,600 | +0.94% | 2.5천 |
|---|
| 2025.11.26 | ₩61,573 | ₩62,454 | ₩61,573 | ₩62,253 | +1.11% | 2.4천 |
|---|
| 2025.11.25 | ₩59,918 | ₩61,126 | ₩59,918 | ₩61,126 | +2.02% | 7.8천 |
|---|
| 2025.11.24 | ₩61,142 | ₩61,142 | ₩60,172 | ₩60,349 | -1.30% | 6.2천 |
|---|
| 2025.11.21 | ₩61,733 | ₩64,335 | ₩61,346 | ₩64,335 | +4.22% | 59.5만 |
|---|
| 2025.11.20 | ₩62,080 | ₩62,080 | ₩61,293 | ₩61,293 | -1.27% | 2.3천 |
|---|
| 2025.11.19 | ₩60,679 | ₩61,062 | ₩59,785 | ₩61,062 | +0.63% | 8.3천 |
|---|
| 2025.11.18 | ₩63,011 | ₩63,108 | ₩61,399 | ₩61,602 | -2.24% | 5.2천 |
|---|
| 2025.11.17 | ₩63,349 | ₩63,735 | ₩62,829 | ₩62,925 | -0.67% | 6.5천 |
|---|
| 2025.11.14 | ₩63,681 | ₩64,922 | ₩63,681 | ₩64,227 | +0.86% | 6.3천 |
|---|
| 2025.11.13 | ₩62,774 | ₩64,642 | ₩62,774 | ₩64,423 | +2.63% | 2.5천 |
|---|
| 2025.11.12 | ₩63,388 | ₩63,695 | ₩63,388 | ₩63,555 | +0.26% | 2천 |
|---|
| 2025.11.11 | ₩63,721 | ₩63,721 | ₩63,521 | ₩63,597 | -0.19% | 3.2천 |
|---|
| 2025.11.10 | ₩64,082 | ₩64,082 | ₩63,254 | ₩63,728 | -0.55% | 3천 |
|---|
| 2025.11.07 | ₩65,536 | ₩65,536 | ₩64,322 | ₩64,322 | -1.85% | 4.4천 |
|---|
| 2025.11.06 | ₩65,990 | ₩65,990 | ₩63,975 | ₩64,449 | -2.34% | 1.6천 |
|---|
| 2025.11.05 | ₩65,870 | ₩65,990 | ₩65,323 | ₩65,586 | -0.43% | 2.4천 |
|---|
| 2025.11.04 | ₩65,523 | ₩65,990 | ₩65,203 | ₩65,881 | +0.55% | 4.4천 |
|---|
| 2025.11.03 | ₩64,255 | ₩65,189 | ₩63,721 | ₩65,189 | +1.45% | 3.2천 |
|---|
| 2025.10.31 | ₩64,143 | ₩64,597 | ₩63,761 | ₩63,984 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩64,529 | ₩64,789 | ₩63,922 | ₩64,630 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩65,523 | ₩65,523 | ₩63,792 | ₩64,024 | -2.29% | 6.3천 |
|---|
| 2025.10.28 | ₩66,017 | ₩66,017 | ₩64,642 | ₩64,964 | -1.59% | 4천 |
|---|
| 2025.10.27 | ₩65,630 | ₩65,696 | ₩65,087 | ₩65,383 | -0.38% | 1.1만 |
|---|
| 2025.10.24 | ₩67,084 | ₩67,084 | ₩65,590 | ₩65,611 | -2.20% | 7.9천 |
|---|
| 2025.10.23 | ₩66,310 | ₩66,631 | ₩65,923 | ₩66,482 | +0.26% | 8천 |
|---|