시장 데이터를 불러오는 중
전체 종목
Roundhill Gold Miners WeeklyPay ETF 과거 주가
Roundhill Gold Miners WeeklyPay ETF · GDXW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Gold Miners WeeklyPay ETF · GDXW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,796 | ₩51,317 | ₩50,502 | ₩51,170 | +0.74% | 6.3만 |
| 2026.10.08 | ₩48,630 | ₩49,552 | ₩48,376 | ₩49,338 | +1.46% | 2.9만 |
| 2026.10.07 | ₩48,563 | ₩48,950 | ₩47,827 | ₩48,656 | +0.19% | 8.2만 |
| 2026.10.06 | ₩49,993 | ₩50,869 | ₩49,405 | ₩50,411 | +0.83% | 6.3만 |
| 2026.10.05 | ₩50,314 | ₩50,408 | ₩48,950 | ₩49,967 | -0.69% | 5.4만 |
| 2026.10.02 | ₩50,956 | ₩51,143 | ₩49,533 | ₩50,431 | -1.03% | 18.9만 |
| 2026.10.01 | ₩50,622 | ₩50,622 | ₩49,860 | ₩49,900 | -1.43% | 11.3만 |
| 2026.09.30 | ₩51,905 | ₩51,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,622 |
| -2.47% |
| 5.6만 |
| 2026.09.29 | ₩51,397 | ₩51,610 | ₩50,649 | ₩51,518 | +0.23% | 5.5만 |
|---|
| 2026.09.28 | ₩50,969 | ₩51,692 | ₩50,348 | ₩50,702 | -0.52% | 8.6만 |
|---|
| 2026.09.25 | ₩54,539 | ₩54,954 | ₩53,958 | ₩54,794 | +0.47% | 3.3만 |
|---|
| 2026.09.24 | ₩54,633 | ₩54,633 | ₩53,349 | ₩54,272 | -0.66% | 7.1만 |
|---|
| 2026.09.23 | ₩56,572 | ₩56,572 | ₩54,927 | ₩55,221 | -2.39% | 6.3만 |
|---|
| 2026.09.22 | ₩55,836 | ₩58,725 | ₩55,836 | ₩58,445 | +4.67% | 6.1만 |
|---|
| 2026.09.21 | ₩57,026 | ₩57,026 | ₩55,395 | ₩55,917 | -1.95% | 6.2만 |
|---|
| 2026.09.18 | ₩57,762 | ₩57,762 | ₩56,264 | ₩57,200 | -0.97% | 5.6만 |
|---|
| 2026.09.17 | ₩57,347 | ₩57,962 | ₩56,672 | ₩57,561 | +0.37% | 4.2만 |
|---|
| 2026.09.16 | ₩57,655 | ₩57,655 | ₩54,232 | ₩55,048 | -4.52% | 5.3만 |
|---|
| 2026.09.15 | ₩56,652 | ₩56,652 | ₩55,302 | ₩56,123 | -0.93% | 3.7만 |
|---|
| 2026.09.14 | ₩56,144 | ₩56,899 | ₩55,330 | ₩56,184 | +0.07% | 7.9만 |
|---|
| 2026.09.11 | ₩60,008 | ₩60,296 | ₩58,511 | ₩58,979 | -1.72% | 3.6만 |
|---|
| 2026.09.10 | ₩58,698 | ₩59,326 | ₩58,150 | ₩58,150 | -0.93% | 3.4만 |
|---|
| 2026.09.09 | ₩61,639 | ₩62,041 | ₩60,602 | ₩60,784 | -1.39% | 3.3만 |
|---|
| 2026.09.08 | ₩60,490 | ₩61,372 | ₩59,928 | ₩59,981 | -0.84% | 11.2만 |
|---|
| 2026.09.04 | ₩60,917 | ₩61,827 | ₩60,570 | ₩61,198 | +0.46% | 4.5만 |
|---|
| 2026.09.03 | ₩62,308 | ₩63,097 | ₩61,178 | ₩62,936 | +1.01% | 5만 |
|---|
| 2026.09.02 | ₩59,714 | ₩60,848 | ₩59,126 | ₩59,861 | +0.25% | 3.3만 |
|---|
| 2026.09.01 | ₩58,243 | ₩60,483 | ₩57,789 | ₩57,829 | -0.71% | 7.8만 |
|---|
| 2026.08.31 | ₩61,232 | ₩61,385 | ₩59,580 | ₩60,730 | -0.82% | 5.2만 |
|---|
| 2026.08.28 | ₩65,731 | ₩65,824 | ₩61,653 | ₩62,482 | -4.94% | 8.1만 |
|---|
| 2026.08.27 | ₩64,233 | ₩65,717 | ₩64,113 | ₩65,397 | +1.81% | 3.2만 |
|---|
| 2026.08.26 | ₩65,036 | ₩65,744 | ₩64,359 | ₩64,421 | -0.95% | 6.9만 |
|---|
| 2026.08.25 | ₩64,193 | ₩66,934 | ₩64,180 | ₩66,759 | +4.00% | 3.7만 |
|---|
| 2026.08.24 | ₩65,824 | ₩66,139 | ₩64,019 | ₩65,303 | -0.79% | 7.3만 |
|---|
| 2026.08.21 | ₩65,463 | ₩65,691 | ₩64,835 | ₩65,517 | +0.08% | 8.7만 |
|---|
| 2026.08.20 | ₩60,423 | ₩63,458 | ₩60,423 | ₩63,229 | +4.64% | 4.5만 |
|---|
| 2026.08.19 | ₩58,778 | ₩61,372 | ₩58,725 | ₩61,253 | +4.21% | 5.6만 |
|---|
| 2026.08.18 | ₩56,157 | ₩56,786 | ₩55,141 | ₩55,141 | -1.81% | 3.9만 |
|---|
| 2026.08.17 | ₩56,465 | ₩57,775 | ₩56,157 | ₩57,281 | +1.44% | 3.4만 |
|---|
| 2026.08.14 | ₩56,211 | ₩57,267 | ₩56,211 | ₩56,572 | +0.64% | 3.2만 |
|---|
| 2026.08.13 | ₩56,064 | ₩56,064 | ₩54,687 | ₩55,262 | -1.43% | 3.5만 |
|---|
| 2026.08.12 | ₩58,270 | ₩58,270 | ₩57,013 | ₩57,220 | -1.80% | 3.6만 |
|---|
| 2026.08.11 | ₩56,732 | ₩57,000 | ₩56,171 | ₩56,627 | -0.19% | 3만 |
|---|
| 2026.08.10 | ₩55,850 | ₩57,107 | ₩54,727 | ₩56,919 | +1.92% | 5.6만 |
|---|
| 2026.08.07 | ₩56,398 | ₩57,334 | ₩55,984 | ₩56,826 | +0.76% | 7.1만 |
|---|
| 2026.08.06 | ₩51,598 | ₩52,815 | ₩51,344 | ₩52,440 | +1.63% | 6.6만 |
|---|
| 2026.08.05 | ₩51,157 | ₩52,801 | ₩50,992 | ₩52,395 | +2.42% | 6만 |
|---|
| 2026.08.04 | ₩47,934 | ₩48,797 | ₩47,466 | ₩47,974 | +0.08% | 5.5만 |
|---|
| 2026.08.03 | ₩45,461 | ₩46,698 | ₩45,066 | ₩46,698 | +2.72% | 2.6만 |
|---|
| 2026.07.31 | ₩46,171 | ₩46,209 | ₩45,060 | ₩45,926 | -0.53% | 3.8만 |
|---|
| 2026.07.30 | ₩46,651 | ₩47,760 | ₩45,929 | ₩47,760 | +2.38% | 2.5만 |
|---|
| 2026.07.29 | ₩45,875 | ₩46,865 | ₩44,471 | ₩45,541 | -0.73% | 5.6만 |
|---|
| 2026.07.28 | ₩46,196 | ₩46,584 | ₩45,407 | ₩46,049 | -0.32% | 3.9만 |
|---|
| 2026.07.27 | ₩47,426 | ₩47,466 | ₩46,116 | ₩47,145 | -0.59% | 4.1만 |
|---|
| 2026.07.24 | ₩47,092 | ₩47,793 | ₩46,671 | ₩47,038 | -0.11% | 3만 |
|---|
| 2026.07.23 | ₩46,437 | ₩47,159 | ₩46,129 | ₩46,819 | +0.82% | 3.7만 |
|---|
| 2026.07.22 | ₩47,480 | ₩48,937 | ₩47,480 | ₩48,175 | +1.46% | 3.4만 |
|---|
| 2026.07.21 | ₩44,979 | ₩46,290 | ₩44,815 | ₩46,290 | +2.91% | 3.5만 |
|---|
| 2026.07.20 | ₩44,084 | ₩44,350 | ₩43,656 | ₩43,682 | -0.91% | 3.8만 |
|---|
| 2026.07.17 | ₩43,763 | ₩44,913 | ₩43,382 | ₩44,538 | +1.77% | 3.7만 |
|---|
| 2026.07.16 | ₩45,608 | ₩45,641 | ₩44,445 | ₩44,645 | -2.11% | 5.9만 |
|---|
| 2026.07.15 | ₩47,132 | ₩47,486 | ₩45,608 | ₩46,584 | -1.16% | 3.2만 |
|---|
| 2026.07.14 | ₩48,228 | ₩48,656 | ₩46,985 | ₩47,132 | -2.27% | 6만 |
|---|
| 2026.07.13 | ₩46,811 | ₩46,985 | ₩45,822 | ₩46,096 | -1.53% | 3.4만 |
|---|
| 2026.07.10 | ₩47,988 | ₩48,655 | ₩47,707 | ₩48,329 | +0.71% | 2.8만 |
|---|
| 2026.07.09 | ₩47,934 | ₩48,643 | ₩47,573 | ₩48,464 | +1.10% | 3.4만 |
|---|
| 2026.07.08 | ₩47,172 | ₩47,667 | ₩45,608 | ₩46,810 | -0.77% | 5.5만 |
|---|
| 2026.07.07 | ₩50,756 | ₩50,796 | ₩48,135 | ₩48,604 | -4.24% | 5.9만 |
|---|
| 2026.07.06 | ₩51,478 | ₩51,879 | ₩50,060 | ₩50,969 | -0.99% | 3.3만 |
|---|
| 2026.07.02 | ₩50,502 | ₩51,523 | ₩49,846 | ₩51,063 | +1.11% | 2.2만 |
|---|
| 2026.07.01 | ₩48,536 | ₩50,642 | ₩48,335 | ₩48,376 | -0.33% | 3.5만 |
|---|
| 2026.06.30 | ₩48,777 | ₩49,017 | ₩47,466 | ₩48,536 | -0.49% | 5.3만 |
|---|
| 2026.06.29 | ₩49,352 | ₩49,352 | ₩48,269 | ₩48,809 | -1.10% | 4.4만 |
|---|
| 2026.06.26 | ₩50,314 | ₩51,705 | ₩50,194 | ₩50,568 | +0.50% | 3.9만 |
|---|
| 2026.06.25 | ₩50,167 | ₩50,388 | ₩48,827 | ₩49,566 | -1.20% | 3.6만 |
|---|
| 2026.06.24 | ₩48,282 | ₩49,864 | ₩47,908 | ₩48,523 | +0.50% | 7.5만 |
|---|
| 2026.06.23 | ₩51,290 | ₩52,186 | ₩50,782 | ₩51,143 | -0.29% | 4.1만 |
|---|
| 2026.06.22 | ₩53,563 | ₩54,265 | ₩53,349 | ₩54,138 | +1.07% | 8.5만 |
|---|
| 2026.06.18 | ₩57,722 | ₩58,635 | ₩54,834 | ₩55,729 | -3.45% | 5.9만 |
|---|
| 2026.06.17 | ₩59,433 | ₩61,626 | ₩57,240 | ₩57,240 | -3.69% | 3.6만 |
|---|
| 2026.06.16 | ₩58,644 | ₩59,639 | ₩58,163 | ₩59,427 | +1.33% | 6.8만 |
|---|
| 2026.06.15 | ₩57,962 | ₩59,166 | ₩57,468 | ₩57,775 | -0.32% | 4.8만 |
|---|
| 2026.06.12 | ₩52,801 | ₩54,376 | ₩52,280 | ₩53,866 | +2.02% | 3.5만 |
|---|
| 2026.06.11 | ₩48,977 | ₩52,347 | ₩48,897 | ₩52,165 | +6.51% | 4.9만 |
|---|
| 2026.06.10 | ₩49,873 | ₩51,250 | ₩48,803 | ₩48,874 | -2.00% | 5.2만 |
|---|
| 2026.06.09 | ₩53,570 | ₩53,858 | ₩50,042 | ₩51,978 | -2.97% | 5.5만 |
|---|
| 2026.06.08 | ₩53,323 | ₩54,125 | ₩52,681 | ₩52,882 | -0.83% | 4.9만 |
|---|
| 2026.06.05 | ₩58,096 | ₩58,096 | ₩53,884 | ₩53,965 | -7.11% | 12.9만 |
|---|
| 2026.06.04 | ₩60,115 | ₩61,145 | ₩59,714 | ₩60,135 | +0.03% | 2.5만 |
|---|
| 2026.06.03 | ₩60,449 | ₩60,603 | ₩59,099 | ₩59,099 | -2.23% | 2.8만 |
|---|
| 2026.06.02 | ₩61,425 | ₩61,800 | ₩59,981 | ₩61,573 | +0.24% | 4.6만 |
|---|
| 2026.06.01 | ₩60,503 | ₩61,085 | ₩58,604 | ₩60,510 | +0.01% | 8.7만 |
|---|
| 2026.05.29 | ₩61,666 | ₩64,106 | ₩61,038 | ₩63,337 | +2.71% | 5.3만 |
|---|
| 2026.05.28 | ₩59,313 | ₩62,174 | ₩58,230 | ₩61,586 | +3.83% | 5.2만 |
|---|
| 2026.05.27 | ₩60,329 | ₩61,506 | ₩60,102 | ₩60,155 | -0.29% | 4.7만 |
|---|
| 2026.05.26 | ₩61,212 | ₩62,562 | ₩61,212 | ₩62,522 | +2.14% | 4.5만 |
|---|
| 2026.05.22 | ₩61,011 | ₩61,051 | ₩59,341 | ₩60,342 | -1.10% | 5.4만 |
|---|
| 2026.05.21 | ₩59,808 | ₩62,160 | ₩59,513 | ₩61,105 | +2.17% | 3.6만 |
|---|
| 2026.05.20 | ₩60,008 | ₩61,680 | ₩59,106 | ₩61,359 | +2.25% | 4.5만 |
|---|
| 2026.05.19 | ₩60,797 | ₩60,797 | ₩58,644 | ₩59,246 | -2.55% | 6.5만 |
|---|
| 2026.05.18 | ₩63,217 | ₩64,019 | ₩61,460 | ₩62,020 | -1.89% | 4.8만 |
|---|
| 2026.05.15 | ₩64,929 | ₩64,969 | ₩62,696 | ₩63,177 | -2.70% | 13.8만 |
|---|
| 2026.05.14 | ₩70,424 | ₩70,745 | ₩68,793 | ₩68,793 | -2.32% | 3.2만 |
|---|
| 2026.05.13 | ₩70,651 | ₩71,480 | ₩69,528 | ₩70,785 | +0.19% | 3.5만 |
|---|
| 2026.05.12 | ₩70,518 | ₩71,881 | ₩68,132 | ₩71,756 | +1.76% | 3.3만 |
|---|
| 2026.05.11 | ₩70,157 | ₩73,079 | ₩70,157 | ₩71,975 | +2.59% | 5.7만 |
|---|
| 2026.05.08 | ₩68,686 | ₩70,371 | ₩68,472 | ₩69,956 | +1.85% | 7.2만 |
|---|
| 2026.05.07 | ₩70,103 | ₩71,280 | ₩67,549 | ₩67,549 | -3.64% | 6.8만 |
|---|
| 2026.05.06 | ₩66,533 | ₩68,565 | ₩66,533 | ₩67,837 | +1.96% | 6.3만 |
|---|
| 2026.05.05 | ₩63,712 | ₩63,712 | ₩62,201 | ₩62,201 | -2.37% | 4.5만 |
|---|
| 2026.05.04 | ₩62,455 | ₩63,592 | ₩61,920 | ₩62,041 | -0.66% | 7.5만 |
|---|
| 2026.05.01 | ₩64,608 | ₩65,568 | ₩63,859 | ₩64,033 | -0.89% | 8.3만 |
|---|
| 2026.04.30 | ₩65,811 | ₩65,918 | ₩64,334 | ₩65,116 | -1.06% | 4만 |
|---|
| 2026.04.29 | ₩63,912 | ₩64,414 | ₩62,896 | ₩63,110 | -1.26% | 9.1만 |
|---|
| 2026.04.28 | ₩66,814 | ₩67,104 | ₩64,879 | ₩65,330 | -2.22% | 9.7만 |
|---|
| 2026.04.27 | ₩69,528 | ₩69,662 | ₩68,499 | ₩68,860 | -0.96% | 6.4만 |
|---|
| 2026.04.24 | ₩70,223 | ₩71,438 | ₩69,448 | ₩71,400 | +1.68% | 10.1만 |
|---|
| 2026.04.23 | ₩70,558 | ₩70,952 | ₩67,763 | ₩69,421 | -1.61% | 5.9만 |
|---|
| 2026.04.22 | ₩72,135 | ₩72,657 | ₩71,340 | ₩71,373 | -1.06% | 4.8만 |
|---|
| 2026.04.21 | ₩74,836 | ₩75,010 | ₩70,076 | ₩70,223 | -6.16% | 8.3만 |
|---|
| 2026.04.20 | ₩76,160 | ₩76,227 | ₩74,876 | ₩75,933 | -0.30% | 6.7만 |
|---|
| 2026.04.17 | ₩77,490 | ₩79,770 | ₩77,060 | ₩78,072 | +0.75% | 9.5만 |
|---|
| 2026.04.16 | ₩76,200 | ₩76,842 | ₩75,291 | ₩75,532 | -0.88% | 4.1만 |
|---|
| 2026.04.15 | ₩77,818 | ₩77,818 | ₩75,558 | ₩75,772 | -2.63% | 4.6만 |
|---|
| 2026.04.14 | ₩77,524 | ₩79,021 | ₩77,390 | ₩78,192 | +0.86% | 4.2만 |
|---|
| 2026.04.13 | ₩75,879 | ₩76,882 | ₩75,344 | ₩76,682 | +1.06% | 3.7만 |
|---|
| 2026.04.10 | ₩77,751 | ₩78,767 | ₩77,497 | ₩78,139 | +0.50% | 4.9만 |
|---|
| 2026.04.09 | ₩77,591 | ₩78,660 | ₩75,839 | ₩77,230 | -0.47% | 2.8만 |
|---|
| 2026.04.08 | ₩79,650 | ₩79,957 | ₩75,405 | ₩77,069 | -3.24% | 4.7만 |
|---|
| 2026.04.07 | ₩72,470 | ₩74,154 | ₩70,798 | ₩73,847 | +1.90% | 3.8만 |
|---|
| 2026.04.06 | ₩73,325 | ₩74,074 | ₩72,563 | ₩72,857 | -0.64% | 2.9만 |
|---|
| 2026.04.02 | ₩70,290 | ₩75,746 | ₩70,197 | ₩74,422 | +5.88% | 7만 |
|---|
| 2026.04.01 | ₩74,836 | ₩77,283 | ₩73,646 | ₩75,846 | +1.35% | 5.9만 |
|---|
| 2026.03.31 | ₩68,539 | ₩71,928 | ₩68,539 | ₩71,928 | +4.95% | 4.4만 |
|---|
| 2026.03.30 | ₩67,884 | ₩68,766 | ₩65,677 | ₩66,333 | -2.28% | 5.1만 |
|---|
| 2026.03.27 | ₩64,180 | ₩67,523 | ₩63,843 | ₩66,727 | +3.97% | 3.6만 |
|---|
| 2026.03.26 | ₩64,421 | ₩67,268 | ₩63,565 | ₩63,565 | -1.33% | 4.8만 |
|---|
| 2026.03.25 | ₩68,445 | ₩68,512 | ₩66,587 | ₩67,186 | -1.84% | 4.2만 |
|---|
| 2026.03.24 | ₩63,378 | ₩65,223 | ₩62,143 | ₩64,541 | +1.84% | 4.1만 |
|---|
| 2026.03.23 | ₩62,896 | ₩65,918 | ₩62,736 | ₩64,447 | +2.47% | 10.2만 |
|---|
| 2026.03.20 | ₩65,022 | ₩65,022 | ₩60,891 | ₩62,000 | -4.65% | 10만 |
|---|
| 2026.03.19 | ₩62,736 | ₩65,236 | ₩61,922 | ₩64,728 | +3.18% | 12.6만 |
|---|
| 2026.03.18 | ₩71,748 | ₩71,761 | ₩69,528 | ₩69,755 | -2.78% | 9만 |
|---|
| 2026.03.17 | ₩76,361 | ₩77,551 | ₩74,876 | ₩75,572 | -1.03% | 3.8만 |
|---|
| 2026.03.16 | ₩74,943 | ₩77,377 | ₩74,007 | ₩75,665 | +0.96% | 6.6만 |
|---|
| 2026.03.13 | ₩80,158 | ₩80,158 | ₩74,997 | ₩75,197 | -6.19% | 13.4만 |
|---|
| 2026.03.12 | ₩82,899 | ₩82,926 | ₩80,492 | ₩81,335 | -1.89% | 4.7만 |
|---|
| 2026.03.11 | ₩83,795 | ₩84,009 | ₩81,094 | ₩83,541 | -0.30% | 6.6만 |
|---|
| 2026.03.10 | ₩86,175 | ₩87,579 | ₩85,239 | ₩85,520 | -0.76% | 7.5만 |
|---|
| 2026.03.09 | ₩80,746 | ₩84,450 | ₩78,065 | ₩84,450 | +4.59% | 9.1만 |
|---|
| 2026.03.06 | ₩82,618 | ₩85,734 | ₩81,562 | ₩84,771 | +2.61% | 16.4만 |
|---|
| 2026.03.05 | ₩87,579 | ₩87,579 | ₩82,698 | ₩85,212 | -2.70% | 15.7만 |
|---|
| 2026.03.04 | ₩91,831 | ₩91,831 | ₩87,846 | ₩90,066 | -1.92% | 10만 |
|---|
| 2026.03.03 | ₩91,577 | ₩91,593 | ₩86,028 | ₩88,916 | -2.91% | 27.2만 |
|---|
| 2026.03.02 | ₩100,508 | ₩100,508 | ₩95,197 | ₩99,091 | -1.41% | 12.5만 |
|---|
| 2026.02.27 | ₩100,268 | ₩101,337 | ₩99,412 | ₩101,337 | +1.07% | 12만 |
|---|
| 2026.02.26 | ₩95,347 | ₩98,931 | ₩94,532 | ₩98,663 | +3.48% | 6.9만 |
|---|
| 2026.02.25 | ₩97,299 | ₩97,954 | ₩95,909 | ₩96,063 | -1.27% | 5.9만 |
|---|
| 2026.02.24 | ₩92,045 | ₩96,270 | ₩91,491 | ₩95,347 | +3.59% | 4.7만 |
|---|
| 2026.02.23 | ₩92,646 | ₩95,340 | ₩92,513 | ₩94,812 | +2.34% | 7.2만 |
|---|
| 2026.02.20 | ₩90,173 | ₩92,232 | ₩87,699 | ₩92,098 | +2.14% | 9.8만 |
|---|
| 2026.02.19 | ₩87,806 | ₩90,159 | ₩86,950 | ₩90,159 | +2.68% | 4.3만 |
|---|
| 2026.02.18 | ₩87,258 | ₩89,277 | ₩86,984 | ₩88,020 | +0.87% | 3.9만 |
|---|
| 2026.02.17 | ₩85,573 | ₩86,730 | ₩82,912 | ₩85,974 | +0.47% | 5.7만 |
|---|
| 2026.02.13 | ₩87,659 | ₩90,841 | ₩86,262 | ₩90,647 | +3.41% | 7.8만 |
|---|
| 2026.02.12 | ₩91,630 | ₩92,379 | ₩84,864 | ₩84,878 | -7.37% | 7.6만 |
|---|
| 2026.02.11 | ₩92,466 | ₩93,154 | ₩89,203 | ₩92,633 | +0.18% | 7만 |
|---|
| 2026.02.10 | ₩88,876 | ₩90,432 | ₩88,639 | ₩89,558 | +0.77% | 4.9만 |
|---|
| 2026.02.09 | ₩85,560 | ₩89,812 | ₩85,306 | ₩89,798 | +4.95% | 7.4만 |
|---|
| 2026.02.06 | ₩81,990 | ₩84,758 | ₩81,736 | ₩84,169 | +2.66% | 9.2만 |
|---|
| 2026.02.05 | ₩81,401 | ₩83,902 | ₩79,075 | ₩79,329 | -2.55% | 11만 |
|---|
| 2026.02.04 | ₩88,180 | ₩88,301 | ₩82,164 | ₩85,841 | -2.65% | 8.4만 |
|---|
| 2026.02.03 | ₩86,964 | ₩86,977 | ₩82,718 | ₩85,373 | -1.83% | 9.9만 |
|---|
| 2026.02.02 | ₩80,639 | ₩83,699 | ₩78,807 | ₩80,980 | +0.42% | 10.2만 |
|---|
| 2026.01.30 | ₩87,412 | ₩90,534 | ₩81,054 | ₩82,538 | -5.58% | 32.2만 |
|---|
| 2026.01.29 | ₩103,209 | ₩103,209 | ₩93,743 | ₩96,965 | -6.05% | 22.1만 |
|---|
| 2026.01.28 | ₩99,867 | ₩101,732 | ₩98,529 | ₩101,458 | +1.59% | 11.6만 |
|---|
| 2026.01.27 | ₩97,286 | ₩98,636 | ₩92,807 | ₩98,583 | +1.33% | 9.4만 |
|---|
| 2026.01.26 | ₩100,375 | ₩102,156 | ₩96,751 | ₩96,952 | -3.41% | 17.7만 |
|---|
| 2026.01.23 | ₩96,337 | ₩98,322 | ₩95,474 | ₩97,861 | +1.58% | 15.7만 |
|---|
| 2026.01.22 | ₩91,536 | ₩96,497 | ₩91,536 | ₩95,802 | +4.66% | 7.9만 |
|---|
| 2026.01.21 | ₩95,601 | ₩95,867 | ₩90,855 | ₩91,697 | -4.08% | 11.7만 |
|---|
| 2026.01.20 | ₩92,018 | ₩93,435 | ₩91,189 | ₩93,408 | +1.51% | 11만 |
|---|
| 2026.01.16 | ₩87,244 | ₩88,314 | ₩85,212 | ₩88,314 | +1.23% | 9.2만 |
|---|
| 2026.01.15 | ₩87,084 | ₩88,816 | ₩86,710 | ₩88,207 | +1.29% | 4.9만 |
|---|
| 2026.01.14 | ₩89,678 | ₩89,678 | ₩86,295 | ₩88,007 | -1.86% | 5.4만 |
|---|
| 2026.01.13 | ₩88,287 | ₩88,969 | ₩87,244 | ₩87,592 | -0.79% | 4.4만 |
|---|
| 2026.01.12 | ₩86,335 | ₩88,020 | ₩85,948 | ₩86,776 | +0.51% | 8만 |
|---|
| 2026.01.09 | ₩82,993 | ₩84,236 | ₩82,351 | ₩83,648 | +0.79% | 4.2만 |
|---|
| 2026.01.08 | ₩80,118 | ₩82,752 | ₩79,812 | ₩82,645 | +3.15% | 5.3만 |
|---|
| 2026.01.07 | ₩80,519 | ₩82,230 | ₩78,901 | ₩82,230 | +2.13% | 8.2만 |
|---|
| 2026.01.06 | ₩80,399 | ₩83,354 | ₩80,225 | ₩83,340 | +3.66% | 6.2만 |
|---|
| 2026.01.05 | ₩78,326 | ₩81,403 | ₩78,326 | ₩79,409 | +1.38% | 6.8만 |
|---|
| 2026.01.02 | ₩79,088 | ₩79,088 | ₩74,609 | ₩77,390 | -2.15% | 9.3만 |
|---|
| 2025.12.31 | ₩78,206 | ₩79,423 | ₩77,329 | ₩77,617 | -0.75% | 3.7만 |
|---|
| 2025.12.30 | ₩79,997 | ₩80,185 | ₩78,553 | ₩78,821 | -1.47% | 6.4만 |
|---|
| 2025.12.29 | ₩79,075 | ₩79,262 | ₩76,601 | ₩77,617 | -1.84% | 10.7만 |
|---|
| 2025.12.26 | ₩84,189 | ₩84,891 | ₩82,672 | ₩84,517 | +0.39% | 10만 |
|---|
| 2025.12.24 | ₩82,993 | ₩82,993 | ₩81,147 | ₩82,792 | -0.24% | 5.9만 |
|---|
| 2025.12.23 | ₩83,648 | ₩83,648 | ₩81,709 | ₩83,434 | -0.26% | 5.2만 |
|---|
| 2025.12.22 | ₩82,952 | ₩84,236 | ₩82,551 | ₩83,407 | +0.55% | 5만 |
|---|
| 2025.12.19 | ₩78,594 | ₩81,789 | ₩78,594 | ₩81,054 | +3.13% | 4.3만 |
|---|
| 2025.12.18 | ₩77,912 | ₩80,225 | ₩77,912 | ₩78,473 | +0.72% | 3.1만 |
|---|
| 2025.12.17 | ₩78,965 | ₩79,436 | ₩77,537 | ₩78,754 | -0.27% | 6.1만 |
|---|
| 2025.12.16 | ₩78,126 | ₩78,995 | ₩76,548 | ₩77,831 | -0.38% | 2.1만 |
|---|
| 2025.12.15 | ₩80,733 | ₩80,733 | ₩76,588 | ₩77,858 | -3.56% | 3.4만 |
|---|
| 2025.12.12 | ₩82,418 | ₩82,418 | ₩77,818 | ₩79,329 | -3.75% | 4.5만 |
|---|
| 2025.12.11 | ₩76,682 | ₩81,121 | ₩76,477 | ₩80,064 | +4.41% | 3.4만 |
|---|
| 2025.12.10 | ₩74,943 | ₩76,922 | ₩73,941 | ₩76,695 | +2.34% | 3.5만 |
|---|
| 2025.12.09 | ₩72,042 | ₩75,254 | ₩71,296 | ₩75,254 | +4.46% | 2.9만 |
|---|
| 2025.12.08 | ₩73,941 | ₩74,248 | ₩72,015 | ₩72,015 | -2.60% | 2.2만 |
|---|
| 2025.12.05 | ₩76,294 | ₩77,913 | ₩74,622 | ₩75,144 | -1.51% | 6.3만 |
|---|
| 2025.12.04 | ₩74,462 | ₩75,471 | ₩74,088 | ₩75,347 | +1.19% | 1.6만 |
|---|
| 2025.12.03 | ₩76,240 | ₩77,283 | ₩75,105 | ₩75,105 | -1.49% | 1.9만 |
|---|
| 2025.12.02 | ₩76,468 | ₩76,468 | ₩73,379 | ₩75,501 | -1.26% | 2.8만 |
|---|
| 2025.12.01 | ₩78,821 | ₩78,821 | ₩76,546 | ₩77,243 | -2.00% | 2.9만 |
|---|
| 2025.11.28 | ₩77,604 | ₩78,233 | ₩76,845 | ₩78,233 | +0.81% | 2.1만 |
|---|
| 2025.11.26 | ₩73,963 | ₩76,628 | ₩73,939 | ₩76,468 | +3.39% | 2.1만 |
|---|
| 2025.11.25 | ₩71,962 | ₩72,964 | ₩71,467 | ₩72,363 | +0.56% | 2.4만 |
|---|
| 2025.11.24 | ₩68,311 | ₩72,416 | ₩68,311 | ₩72,416 | +6.01% | 2.1만 |
|---|
| 2025.11.21 | ₩67,910 | ₩69,455 | ₩67,202 | ₩68,204 | +0.43% | 7.8만 |
|---|
| 2025.11.20 | ₩72,603 | ₩72,960 | ₩67,643 | ₩67,857 | -6.54% | 4.3만 |
|---|
| 2025.11.19 | ₩72,470 | ₩73,444 | ₩70,611 | ₩71,651 | -1.13% | 1.6만 |
|---|
| 2025.11.18 | ₩70,691 | ₩71,492 | ₩69,501 | ₩70,558 | -0.19% | 9.8천 |
|---|
| 2025.11.17 | ₩70,464 | ₩72,202 | ₩69,274 | ₩69,976 | -0.69% | 4.7만 |
|---|
| 2025.11.14 | ₩69,702 | ₩72,898 | ₩69,702 | ₩72,105 | +3.45% | 2.9만 |
|---|
| 2025.11.13 | ₩76,534 | ₩76,534 | ₩72,764 | ₩72,948 | -4.69% | 1.5만 |
|---|
| 2025.11.12 | ₩72,737 | ₩76,307 | ₩72,264 | ₩75,492 | +3.79% | 2만 |
|---|
| 2025.11.11 | ₩73,098 | ₩73,098 | ₩70,999 | ₩72,590 | -0.70% | 6천 |
|---|
| 2025.11.10 | ₩71,855 | ₩72,309 | ₩70,798 | ₩72,046 | +0.27% | 1.1만 |
|---|
| 2025.11.07 | ₩67,977 | ₩68,432 | ₩66,399 | ₩68,409 | +0.64% | 6.8만 |
|---|
| 2025.11.06 | ₩67,255 | ₩68,245 | ₩66,747 | ₩66,747 | -0.76% | 5.4천 |
|---|
| 2025.11.05 | ₩65,450 | ₩66,600 | ₩65,383 | ₩66,536 | +1.66% | 5.6천 |
|---|
| 2025.11.04 | ₩65,731 | ₩65,731 | ₩63,756 | ₩63,756 | -3.00% | 1.1만 |
|---|
| 2025.11.03 | ₩67,817 | ₩68,218 | ₩66,698 | ₩67,200 | -0.91% | 7.6천 |
|---|
| 2025.10.31 | ₩69,007 | ₩69,007 | ₩67,349 | ₩68,037 | -1.40% | 1.6만 |
|---|
| 2025.10.30 | ₩66,921 | ₩69,286 | ₩66,587 | ₩69,139 | +3.31% | 2.7만 |
|---|