시장 데이터를 불러오는 중
전체 종목
Roundhill Gold WeeklyPay ETF 과거 주가
Roundhill Gold WeeklyPay ETF · GLDW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Gold WeeklyPay ETF · GLDW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,971 | ₩53,199 | ₩52,810 | ₩53,045 | +0.14% | 8.2천 |
| 2026.10.08 | ₩52,113 | ₩52,194 | ₩51,872 | ₩52,068 | -0.09% | 8.9천 |
| 2026.10.07 | ₩51,604 | ₩51,892 | ₩51,336 | ₩51,604 | 0.00% | 9.2천 |
| 2026.10.06 | ₩52,462 | ₩52,797 | ₩52,462 | ₩52,700 | +0.45% | 6.4천 |
| 2026.10.05 | ₩52,582 | ₩52,582 | ₩52,020 | ₩52,280 | -0.58% | 1만 |
| 2026.10.02 | ₩53,223 | ₩53,346 | ₩52,301 | ₩52,596 | -1.18% | 1.2만 |
| 2026.10.01 | ₩52,951 | ₩53,101 | ₩52,736 | ₩52,998 | +0.09% | 4.7천 |
| 2026.09.30 | ₩53,346 | ₩53,346 | ₩52,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,777 |
| -1.07% |
| 2.6천 |
| 2026.09.29 | ₩52,904 | ₩53,074 | ₩52,663 | ₩53,074 | +0.32% | 6.3천 |
|---|
| 2026.09.28 | ₩52,716 | ₩52,904 | ₩52,168 | ₩52,320 | -0.75% | 1.5만 |
|---|
| 2026.09.25 | ₩54,834 | ₩55,222 | ₩54,834 | ₩55,088 | +0.46% | 5.9천 |
|---|
| 2026.09.24 | ₩54,854 | ₩54,914 | ₩54,512 | ₩54,897 | +0.08% | 4.1천 |
|---|
| 2026.09.23 | ₩55,390 | ₩55,390 | ₩54,874 | ₩54,874 | -0.93% | 1.3만 |
|---|
| 2026.09.22 | ₩55,973 | ₩56,348 | ₩55,678 | ₩56,348 | +0.67% | 6천 |
|---|
| 2026.09.21 | ₩56,267 | ₩56,267 | ₩55,678 | ₩56,066 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩56,401 | ₩57,071 | ₩56,401 | ₩56,753 | +0.62% | 5.1천 |
|---|
| 2026.09.17 | ₩56,482 | ₩56,696 | ₩56,187 | ₩56,334 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩56,535 | ₩56,535 | ₩54,686 | ₩55,236 | -2.30% | 1.4만 |
|---|
| 2026.09.15 | ₩55,358 | ₩55,737 | ₩55,222 | ₩55,572 | +0.39% | 6.8천 |
|---|
| 2026.09.14 | ₩55,048 | ₩55,772 | ₩55,048 | ₩55,222 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩57,232 | ₩57,396 | ₩56,602 | ₩56,619 | -1.07% | 1.9만 |
|---|
| 2026.09.10 | ₩56,669 | ₩57,004 | ₩56,281 | ₩56,281 | -0.69% | 1.1만 |
|---|
| 2026.09.09 | ₩57,862 | ₩57,916 | ₩57,259 | ₩57,460 | -0.69% | 7.5천 |
|---|
| 2026.09.08 | ₩57,406 | ₩57,701 | ₩56,955 | ₩56,955 | -0.79% | 1.4만 |
|---|
| 2026.09.04 | ₩58,009 | ₩58,559 | ₩57,996 | ₩58,358 | +0.60% | 9.5천 |
|---|
| 2026.09.03 | ₩59,048 | ₩59,510 | ₩58,783 | ₩58,994 | -0.09% | 7천 |
|---|
| 2026.09.02 | ₩57,192 | ₩57,701 | ₩57,192 | ₩57,648 | +0.80% | 6.9천 |
|---|
| 2026.09.01 | ₩57,045 | ₩57,487 | ₩56,643 | ₩56,643 | -0.70% | 1.2만 |
|---|
| 2026.08.31 | ₩58,478 | ₩58,572 | ₩58,036 | ₩58,572 | +0.16% | 2.1만 |
|---|
| 2026.08.28 | ₩61,011 | ₩61,015 | ₩58,961 | ₩59,004 | -3.29% | 2만 |
|---|
| 2026.08.27 | ₩61,092 | ₩61,688 | ₩60,877 | ₩61,574 | +0.79% | 1.3만 |
|---|
| 2026.08.26 | ₩61,762 | ₩61,882 | ₩61,276 | ₩61,413 | -0.56% | 1.7만 |
|---|
| 2026.08.25 | ₩61,661 | ₩62,472 | ₩61,494 | ₩62,472 | +1.31% | 1.8만 |
|---|
| 2026.08.24 | ₩62,780 | ₩62,780 | ₩61,976 | ₩62,336 | -0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩61,661 | ₩62,284 | ₩61,373 | ₩62,030 | +0.60% | 1.6만 |
|---|
| 2026.08.20 | ₩59,885 | ₩60,664 | ₩59,684 | ₩60,664 | +1.30% | 7천 |
|---|
| 2026.08.19 | ₩59,765 | ₩60,448 | ₩59,550 | ₩60,448 | +1.14% | 1.5만 |
|---|
| 2026.08.18 | ₩58,385 | ₩58,726 | ₩57,661 | ₩57,661 | -1.24% | 8.2천 |
|---|
| 2026.08.17 | ₩58,559 | ₩59,135 | ₩58,386 | ₩58,961 | +0.69% | 9.7천 |
|---|
| 2026.08.14 | ₩58,854 | ₩58,921 | ₩58,559 | ₩58,591 | -0.45% | 9.5천 |
|---|
| 2026.08.13 | ₩58,921 | ₩58,921 | ₩58,150 | ₩58,220 | -1.19% | 1.1만 |
|---|
| 2026.08.12 | ₩59,470 | ₩59,631 | ₩59,069 | ₩59,221 | -0.42% | 9.4천 |
|---|
| 2026.08.11 | ₩59,148 | ₩59,148 | ₩58,452 | ₩58,592 | -0.94% | 6.8천 |
|---|
| 2026.08.10 | ₩58,190 | ₩58,961 | ₩57,795 | ₩58,902 | +1.22% | 1만 |
|---|
| 2026.08.07 | ₩58,760 | ₩58,867 | ₩58,304 | ₩58,344 | -0.71% | 1.1만 |
|---|
| 2026.08.06 | ₩57,018 | ₩57,420 | ₩56,589 | ₩56,817 | -0.35% | 6.8천 |
|---|
| 2026.08.05 | ₩55,986 | ₩57,232 | ₩55,986 | ₩56,919 | +1.67% | 1.2만 |
|---|
| 2026.08.04 | ₩54,351 | ₩54,692 | ₩54,137 | ₩54,211 | -0.26% | 6.3천 |
|---|
| 2026.08.03 | ₩53,373 | ₩53,783 | ₩53,212 | ₩53,783 | +0.77% | 6.5천 |
|---|
| 2026.07.31 | ₩53,922 | ₩54,190 | ₩53,577 | ₩54,190 | +0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩54,874 | ₩55,115 | ₩54,736 | ₩55,059 | +0.34% | 4.8천 |
|---|
| 2026.07.29 | ₩53,561 | ₩55,061 | ₩53,239 | ₩54,149 | +1.10% | 5.1천 |
|---|
| 2026.07.28 | ₩53,587 | ₩53,976 | ₩53,587 | ₩53,641 | +0.10% | 3.4천 |
|---|
| 2026.07.27 | ₩54,512 | ₩54,708 | ₩54,324 | ₩54,708 | +0.36% | 5.4천 |
|---|
| 2026.07.24 | ₩54,472 | ₩54,847 | ₩54,340 | ₩54,412 | -0.11% | 5천 |
|---|
| 2026.07.23 | ₩54,351 | ₩54,525 | ₩54,164 | ₩54,338 | -0.02% | 7천 |
|---|
| 2026.07.22 | ₩55,919 | ₩56,241 | ₩55,676 | ₩55,676 | -0.43% | 5.6천 |
|---|
| 2026.07.21 | ₩54,298 | ₩54,914 | ₩54,298 | ₩54,901 | +1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩53,614 | ₩53,855 | ₩53,574 | ₩53,664 | +0.09% | 8.9천 |
|---|
| 2026.07.17 | ₩53,574 | ₩54,204 | ₩53,574 | ₩54,095 | +0.97% | 1.5만 |
|---|
| 2026.07.16 | ₩54,109 | ₩54,109 | ₩53,511 | ₩53,530 | -1.07% | 7.6천 |
|---|
| 2026.07.15 | ₩54,659 | ₩55,115 | ₩54,338 | ₩54,767 | +0.20% | 7.5천 |
|---|
| 2026.07.14 | ₩55,195 | ₩55,355 | ₩54,767 | ₩54,768 | -0.77% | 5.2천 |
|---|
| 2026.07.13 | ₩55,061 | ₩55,061 | ₩53,708 | ₩53,922 | -2.07% | 5.4천 |
|---|
| 2026.07.10 | ₩55,745 | ₩56,160 | ₩55,718 | ₩55,974 | +0.41% | 7.3천 |
|---|
| 2026.07.09 | ₩56,200 | ₩56,375 | ₩56,170 | ₩56,235 | +0.06% | 5.2천 |
|---|
| 2026.07.08 | ₩55,276 | ₩55,651 | ₩54,686 | ₩55,619 | +0.62% | 1.2만 |
|---|
| 2026.07.07 | ₩56,814 | ₩56,814 | ₩56,080 | ₩56,241 | -1.01% | 6.5천 |
|---|
| 2026.07.06 | ₩56,736 | ₩57,003 | ₩56,388 | ₩56,928 | +0.34% | 6.5천 |
|---|
| 2026.07.02 | ₩56,227 | ₩56,696 | ₩56,227 | ₩56,495 | +0.48% | 5.5천 |
|---|
| 2026.07.01 | ₩55,088 | ₩56,341 | ₩55,061 | ₩55,061 | -0.05% | 9.2천 |
|---|
| 2026.06.30 | ₩54,780 | ₩55,437 | ₩54,780 | ₩54,793 | +0.02% | 8.6천 |
|---|
| 2026.06.29 | ₩55,149 | ₩55,195 | ₩54,646 | ₩54,796 | -0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩55,651 | ₩56,337 | ₩55,651 | ₩56,064 | +0.74% | 1.7만 |
|---|
| 2026.06.25 | ₩55,115 | ₩55,450 | ₩54,847 | ₩55,281 | +0.30% | 2.1만 |
|---|
| 2026.06.24 | ₩54,324 | ₩55,262 | ₩54,231 | ₩54,603 | +0.51% | 1만 |
|---|
| 2026.06.23 | ₩56,669 | ₩57,259 | ₩56,669 | ₩56,813 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩58,143 | ₩58,224 | ₩57,715 | ₩57,965 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩59,597 | ₩59,597 | ₩58,626 | ₩58,717 | -1.48% | 7.7천 |
|---|
| 2026.06.17 | ₩60,877 | ₩61,440 | ₩58,934 | ₩59,102 | -2.92% | 5.8천 |
|---|
| 2026.06.16 | ₩60,904 | ₩60,958 | ₩60,556 | ₩60,747 | -0.26% | 7.9천 |
|---|
| 2026.06.15 | ₩60,931 | ₩61,360 | ₩60,408 | ₩60,408 | -0.86% | 1만 |
|---|
| 2026.06.12 | ₩58,578 | ₩59,236 | ₩58,452 | ₩58,793 | +0.37% | 5.7천 |
|---|
| 2026.06.11 | ₩56,495 | ₩58,907 | ₩56,361 | ₩58,895 | +4.25% | 1.3만 |
|---|
| 2026.06.10 | ₩57,808 | ₩58,371 | ₩56,770 | ₩56,770 | -1.80% | 1.5만 |
|---|
| 2026.06.09 | ₩60,837 | ₩60,991 | ₩59,296 | ₩59,678 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩60,971 | ₩61,185 | ₩60,783 | ₩60,797 | -0.29% | 8.7천 |
|---|
| 2026.06.05 | ₩62,512 | ₩62,673 | ₩60,984 | ₩60,984 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩64,442 | ₩64,442 | ₩63,571 | ₩63,884 | -0.87% | 1.1만 |
|---|
| 2026.06.03 | ₩63,289 | ₩63,490 | ₩63,008 | ₩63,290 | +0.00% | 8.2천 |
|---|
| 2026.06.02 | ₩64,348 | ₩64,468 | ₩63,959 | ₩64,058 | -0.45% | 1만 |
|---|
| 2026.06.01 | ₩63,571 | ₩64,187 | ₩63,457 | ₩63,852 | +0.44% | 1.5만 |
|---|
| 2026.05.29 | ₩65,071 | ₩66,226 | ₩64,911 | ₩65,219 | +0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩63,249 | ₩64,844 | ₩63,169 | ₩64,535 | +2.03% | 9천 |
|---|
| 2026.05.27 | ₩63,169 | ₩63,919 | ₩62,981 | ₩63,651 | +0.76% | 1.4만 |
|---|
| 2026.05.26 | ₩64,924 | ₩65,232 | ₩64,334 | ₩64,723 | -0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩65,205 | ₩65,326 | ₩64,897 | ₩65,031 | -0.27% | 2만 |
|---|
| 2026.05.21 | ₩65,152 | ₩65,808 | ₩65,004 | ₩65,661 | +0.78% | 9천 |
|---|
| 2026.05.20 | ₩64,897 | ₩65,775 | ₩64,308 | ₩65,775 | +1.35% | 7.7천 |
|---|
| 2026.05.19 | ₩64,817 | ₩65,112 | ₩64,522 | ₩64,667 | -0.23% | 1만 |
|---|
| 2026.05.18 | ₩66,371 | ₩66,474 | ₩65,473 | ₩66,117 | -0.38% | 9.4천 |
|---|
| 2026.05.15 | ₩66,230 | ₩66,532 | ₩65,688 | ₩66,344 | +0.17% | 2.1만 |
|---|
| 2026.05.14 | ₩68,488 | ₩68,783 | ₩68,132 | ₩68,132 | -0.52% | 1.5만 |
|---|
| 2026.05.13 | ₩68,463 | ₩69,024 | ₩68,463 | ₩68,740 | +0.41% | 1만 |
|---|
| 2026.05.12 | ₩68,663 | ₩69,193 | ₩67,979 | ₩69,193 | +0.77% | 8천 |
|---|
| 2026.05.11 | ₩69,346 | ₩69,949 | ₩69,319 | ₩69,721 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩69,587 | ₩70,137 | ₩69,520 | ₩69,728 | +0.20% | 7.8천 |
|---|
| 2026.05.07 | ₩70,029 | ₩70,371 | ₩69,225 | ₩69,384 | -0.92% | 2.2만 |
|---|
| 2026.05.06 | ₩69,118 | ₩69,560 | ₩68,964 | ₩69,223 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩67,068 | ₩67,242 | ₩66,679 | ₩66,745 | -0.48% | 9.4천 |
|---|
| 2026.05.04 | ₩66,867 | ₩67,174 | ₩65,902 | ₩66,142 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩67,537 | ₩68,810 | ₩67,537 | ₩67,999 | +0.68% | 7.1천 |
|---|
| 2026.04.30 | ₩68,301 | ₩68,354 | ₩68,013 | ₩68,180 | -0.18% | 6.1천 |
|---|
| 2026.04.29 | ₩66,907 | ₩67,175 | ₩66,532 | ₩66,840 | -0.10% | 2.9만 |
|---|
| 2026.04.28 | ₩67,671 | ₩67,993 | ₩67,201 | ₩67,812 | +0.21% | 2.8만 |
|---|
| 2026.04.27 | ₩69,520 | ₩69,842 | ₩69,132 | ₩69,359 | -0.23% | 2.1만 |
|---|
| 2026.04.24 | ₩69,964 | ₩70,800 | ₩69,964 | ₩70,525 | +0.80% | 3.2만 |
|---|
| 2026.04.23 | ₩70,807 | ₩70,914 | ₩69,989 | ₩70,035 | -1.09% | 8.8천 |
|---|
| 2026.04.22 | ₩71,262 | ₩71,262 | ₩70,673 | ₩71,048 | -0.30% | 9천 |
|---|
| 2026.04.21 | ₩71,678 | ₩71,865 | ₩69,962 | ₩69,962 | -2.39% | 1.8만 |
|---|
| 2026.04.20 | ₩72,334 | ₩72,508 | ₩71,946 | ₩72,160 | -0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩73,433 | ₩74,009 | ₩73,433 | ₩73,558 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩72,803 | ₩72,937 | ₩72,294 | ₩72,549 | -0.35% | 1.9만 |
|---|
| 2026.04.15 | ₩73,058 | ₩73,165 | ₩72,200 | ₩72,547 | -0.70% | 1.3만 |
|---|
| 2026.04.14 | ₩72,428 | ₩73,433 | ₩72,334 | ₩73,433 | +1.39% | 1.9만 |
|---|
| 2026.04.13 | ₩71,222 | ₩71,651 | ₩70,854 | ₩71,651 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩72,629 | ₩73,044 | ₩72,294 | ₩72,468 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩72,173 | ₩73,118 | ₩72,173 | ₩72,495 | +0.45% | 1만 |
|---|
| 2026.04.08 | ₩73,259 | ₩73,259 | ₩71,383 | ₩71,838 | -1.94% | 1.5만 |
|---|
| 2026.04.07 | ₩70,820 | ₩71,390 | ₩69,721 | ₩71,390 | +0.80% | 1.7만 |
|---|
| 2026.04.06 | ₩71,101 | ₩71,101 | ₩70,472 | ₩70,618 | -0.68% | 9.3천 |
|---|
| 2026.04.02 | ₩70,117 | ₩71,892 | ₩69,936 | ₩71,463 | +1.92% | 1.2만 |
|---|
| 2026.04.01 | ₩72,629 | ₩73,688 | ₩72,629 | ₩73,152 | +0.72% | 1.2만 |
|---|
| 2026.03.31 | ₩69,962 | ₩71,731 | ₩69,962 | ₩71,731 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩69,440 | ₩69,493 | ₩68,281 | ₩68,515 | -1.33% | 2.1만 |
|---|
| 2026.03.27 | ₩66,974 | ₩69,400 | ₩66,974 | ₩68,676 | +2.54% | 3.6만 |
|---|
| 2026.03.26 | ₩67,403 | ₩67,832 | ₩65,889 | ₩65,889 | -2.25% | 1.1만 |
|---|
| 2026.03.25 | ₩69,681 | ₩70,016 | ₩69,032 | ₩69,032 | -0.93% | 1.5만 |
|---|
| 2026.03.24 | ₩65,929 | ₩67,189 | ₩65,929 | ₩66,626 | +1.06% | 2.5만 |
|---|
| 2026.03.23 | ₩66,827 | ₩68,622 | ₩66,063 | ₩66,612 | -0.32% | 3.9만 |
|---|
| 2026.03.20 | ₩71,892 | ₩71,892 | ₩68,663 | ₩68,864 | -4.21% | 4.7만 |
|---|
| 2026.03.19 | ₩70,512 | ₩71,919 | ₩69,802 | ₩71,678 | +1.65% | 5만 |
|---|
| 2026.03.18 | ₩75,711 | ₩76,519 | ₩75,524 | ₩75,631 | -0.11% | 3.4만 |
|---|
| 2026.03.17 | ₩79,061 | ₩79,061 | ₩78,123 | ₩78,632 | -0.54% | 8.6천 |
|---|
| 2026.03.16 | ₩78,726 | ₩79,209 | ₩78,217 | ₩78,592 | -0.17% | 3.5만 |
|---|
| 2026.03.13 | ₩80,884 | ₩81,192 | ₩79,356 | ₩79,450 | -1.77% | 4.7만 |
|---|
| 2026.03.12 | ₩82,197 | ₩82,197 | ₩80,616 | ₩80,616 | -1.92% | 2.7만 |
|---|
| 2026.03.11 | ₩82,478 | ₩82,798 | ₩82,076 | ₩82,666 | +0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩83,148 | ₩83,637 | ₩82,760 | ₩82,760 | -0.47% | 2.9만 |
|---|
| 2026.03.09 | ₩81,018 | ₩81,875 | ₩80,214 | ₩81,755 | +0.91% | 6.6만 |
|---|
| 2026.03.06 | ₩81,822 | ₩83,054 | ₩81,460 | ₩82,786 | +1.18% | 3.1만 |
|---|
| 2026.03.05 | ₩82,116 | ₩82,250 | ₩80,803 | ₩81,299 | -1.00% | 2.1만 |
|---|
| 2026.03.04 | ₩83,215 | ₩83,289 | ₩82,049 | ₩82,328 | -1.07% | 2.4만 |
|---|
| 2026.03.03 | ₩82,317 | ₩82,572 | ₩79,517 | ₩81,755 | -0.68% | 9.4만 |
|---|
| 2026.03.02 | ₩86,203 | ₩86,706 | ₩85,202 | ₩86,324 | +0.14% | 5.7만 |
|---|
| 2026.02.27 | ₩84,930 | ₩85,641 | ₩84,662 | ₩85,466 | +0.63% | 6만 |
|---|
| 2026.02.26 | ₩83,684 | ₩84,267 | ₩83,209 | ₩84,188 | +0.60% | 1.2만 |
|---|
| 2026.02.25 | ₩83,845 | ₩84,555 | ₩83,363 | ₩83,483 | -0.43% | 2.9만 |
|---|
| 2026.02.24 | ₩82,478 | ₩83,818 | ₩82,478 | ₩83,698 | +1.48% | 4.1만 |
|---|
| 2026.02.23 | ₩83,577 | ₩85,212 | ₩83,577 | ₩85,212 | +1.96% | 5.1만 |
|---|
| 2026.02.20 | ₩81,808 | ₩82,840 | ₩81,272 | ₩82,840 | +1.26% | 3.3만 |
|---|
| 2026.02.19 | ₩80,723 | ₩81,249 | ₩80,441 | ₩81,024 | +0.37% | 8.2천 |
|---|
| 2026.02.18 | ₩80,649 | ₩81,272 | ₩80,616 | ₩80,870 | +0.27% | 8.7천 |
|---|
| 2026.02.17 | ₩78,338 | ₩79,115 | ₩78,125 | ₩78,619 | +0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩81,822 | ₩82,465 | ₩81,085 | ₩82,277 | +0.56% | 2.8만 |
|---|
| 2026.02.12 | ₩82,961 | ₩83,081 | ₩79,369 | ₩79,798 | -3.81% | 3.8만 |
|---|
| 2026.02.11 | ₩83,081 | ₩83,577 | ₩82,451 | ₩83,430 | +0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩83,075 | ₩83,376 | ₩81,915 | ₩82,398 | -0.81% | 1.6만 |
|---|
| 2026.02.09 | ₩81,875 | ₩83,322 | ₩81,875 | ₩83,202 | +1.62% | 2.2만 |
|---|
| 2026.02.06 | ₩80,066 | ₩81,391 | ₩80,066 | ₩81,219 | +1.44% | 3만 |
|---|
| 2026.02.05 | ₩79,008 | ₩80,160 | ₩78,091 | ₩78,190 | -1.03% | 3.1만 |
|---|
| 2026.02.04 | ₩82,907 | ₩82,907 | ₩79,436 | ₩81,015 | -2.28% | 2.2만 |
|---|
| 2026.02.03 | ₩80,696 | ₩81,741 | ₩79,838 | ₩80,937 | +0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩76,448 | ₩77,534 | ₩74,371 | ₩75,376 | -1.40% | 5.5만 |
|---|
| 2026.01.30 | ₩83,979 | ₩85,008 | ₩76,797 | ₩79,805 | -4.97% | 10.3만 |
|---|
| 2026.01.29 | ₩93,761 | ₩93,761 | ₩84,851 | ₩90,760 | -3.20% | 9.3만 |
|---|
| 2026.01.28 | ₩88,120 | ₩90,679 | ₩87,771 | ₩90,438 | +2.63% | 4.6만 |
|---|
| 2026.01.27 | ₩84,167 | ₩86,512 | ₩83,872 | ₩86,512 | +2.79% | 3.8만 |
|---|
| 2026.01.26 | ₩84,569 | ₩84,930 | ₩83,081 | ₩84,073 | -0.59% | 5.3만 |
|---|
| 2026.01.23 | ₩82,572 | ₩83,416 | ₩82,518 | ₩83,389 | +0.99% | 3.3만 |
|---|
| 2026.01.22 | ₩80,401 | ₩82,170 | ₩80,269 | ₩82,036 | +2.03% | 2.1만 |
|---|
| 2026.01.21 | ₩81,071 | ₩81,339 | ₩79,040 | ₩80,321 | -0.93% | 2.2만 |
|---|
| 2026.01.20 | ₩78,833 | ₩79,142 | ₩78,257 | ₩78,941 | +0.14% | 2.1만 |
|---|
| 2026.01.16 | ₩76,328 | ₩76,488 | ₩74,854 | ₩76,006 | -0.42% | 1.8만 |
|---|
| 2026.01.15 | ₩76,408 | ₩76,649 | ₩76,184 | ₩76,448 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩76,756 | ₩76,998 | ₩76,381 | ₩76,998 | +0.31% | 9.2천 |
|---|
| 2026.01.13 | ₩76,636 | ₩76,890 | ₩75,711 | ₩75,934 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩75,872 | ₩76,756 | ₩75,778 | ₩76,202 | +0.43% | 1.6만 |
|---|
| 2026.01.09 | ₩74,452 | ₩74,760 | ₩74,150 | ₩74,706 | +0.34% | 1.6만 |
|---|
| 2026.01.08 | ₩72,830 | ₩74,103 | ₩72,830 | ₩74,103 | +1.75% | 1.5만 |
|---|
| 2026.01.07 | ₩73,433 | ₩73,751 | ₩72,965 | ₩73,634 | +0.27% | 1.2만 |
|---|
| 2026.01.06 | ₩73,554 | ₩74,465 | ₩73,554 | ₩74,372 | +1.11% | 1.4만 |
|---|
| 2026.01.05 | ₩73,071 | ₩73,554 | ₩72,857 | ₩73,389 | +0.43% | 2.4만 |
|---|
| 2026.01.02 | ₩72,294 | ₩72,360 | ₩71,323 | ₩71,607 | -0.95% | 2.5만 |
|---|
| 2025.12.31 | ₩71,597 | ₩71,892 | ₩71,142 | ₩71,256 | -0.48% | 1.8만 |
|---|
| 2025.12.30 | ₩72,508 | ₩72,655 | ₩71,946 | ₩71,946 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩73,031 | ₩73,031 | ₩71,282 | ₩71,723 | -1.79% | 3.4만 |
|---|
| 2025.12.26 | ₩76,207 | ₩76,527 | ₩75,647 | ₩76,194 | -0.02% | 2.6만 |
|---|
| 2025.12.24 | ₩75,323 | ₩75,323 | ₩74,505 | ₩75,089 | -0.31% | 1.1만 |
|---|
| 2025.12.23 | ₩74,934 | ₩75,457 | ₩74,344 | ₩75,375 | +0.59% | 2만 |
|---|
| 2025.12.22 | ₩74,210 | ₩74,425 | ₩73,755 | ₩74,305 | +0.13% | 2만 |
|---|
| 2025.12.19 | ₩72,254 | ₩73,097 | ₩72,254 | ₩72,763 | +0.70% | 2.1만 |
|---|
| 2025.12.18 | ₩72,321 | ₩73,433 | ₩72,160 | ₩72,647 | +0.45% | 1.7만 |
|---|
| 2025.12.17 | ₩72,683 | ₩72,964 | ₩72,562 | ₩72,897 | +0.29% | 2.1만 |
|---|
| 2025.12.16 | ₩72,569 | ₩72,602 | ₩71,932 | ₩72,140 | -0.59% | 1.1만 |
|---|
| 2025.12.15 | ₩72,870 | ₩72,870 | ₩71,812 | ₩72,137 | -1.01% | 1.4만 |
|---|
| 2025.12.12 | ₩72,937 | ₩73,393 | ₩71,745 | ₩72,361 | -0.79% | 1.7만 |
|---|
| 2025.12.11 | ₩71,061 | ₩71,959 | ₩70,904 | ₩71,959 | +1.26% | 1.5만 |
|---|
| 2025.12.10 | ₩70,391 | ₩71,128 | ₩69,802 | ₩71,101 | +1.01% | 1.5만 |
|---|
| 2025.12.09 | ₩70,273 | ₩70,740 | ₩70,271 | ₩70,653 | +0.54% | 1만 |
|---|
| 2025.12.08 | ₩70,686 | ₩70,686 | ₩69,936 | ₩70,184 | -0.71% | 6.2천 |
|---|
| 2025.12.05 | ₩71,517 | ₩71,758 | ₩70,766 | ₩70,820 | -0.97% | 9천 |
|---|
| 2025.12.04 | ₩71,021 | ₩71,182 | ₩70,619 | ₩70,900 | -0.17% | 6.8천 |
|---|
| 2025.12.03 | ₩71,544 | ₩71,544 | ₩70,740 | ₩70,954 | -0.82% | 1.7만 |
|---|
| 2025.12.02 | ₩71,477 | ₩71,490 | ₩70,275 | ₩70,988 | -0.68% | 1.7만 |
|---|
| 2025.12.01 | ₩71,919 | ₩71,919 | ₩71,205 | ₩71,570 | -0.48% | 1.3만 |
|---|
| 2025.11.28 | ₩70,592 | ₩71,490 | ₩70,592 | ₩71,462 | +1.23% | 2.1만 |
|---|
| 2025.11.26 | ₩70,110 | ₩70,673 | ₩70,070 | ₩70,411 | +0.43% | 2.3만 |
|---|
| 2025.11.25 | ₩69,976 | ₩70,378 | ₩69,279 | ₩69,788 | -0.27% | 2.4만 |
|---|
| 2025.11.24 | ₩68,515 | ₩69,895 | ₩68,515 | ₩69,895 | +2.01% | 5.2천 |
|---|
| 2025.11.21 | ₩68,703 | ₩69,547 | ₩68,649 | ₩68,803 | +0.15% | 1.4만 |
|---|
| 2025.11.20 | ₩68,998 | ₩70,378 | ₩68,435 | ₩69,145 | +0.21% | 4.4만 |
|---|
| 2025.11.19 | ₩69,854 | ₩70,190 | ₩68,795 | ₩69,120 | -1.05% | 1.9만 |
|---|
| 2025.11.18 | ₩69,266 | ₩69,359 | ₩68,667 | ₩69,023 | -0.35% | 2.3만 |
|---|
| 2025.11.17 | ₩68,756 | ₩69,279 | ₩67,751 | ₩68,396 | -0.52% | 1.6만 |
|---|
| 2025.11.14 | ₩68,797 | ₩70,016 | ₩68,797 | ₩69,646 | +1.23% | 9.8천 |
|---|
| 2025.11.13 | ₩72,897 | ₩72,897 | ₩71,020 | ₩71,329 | -2.15% | 1.6만 |
|---|
| 2025.11.12 | ₩70,753 | ₩72,267 | ₩70,591 | ₩71,946 | +1.69% | 1.1만 |
|---|
| 2025.11.11 | ₩70,753 | ₩70,753 | ₩70,098 | ₩70,579 | -0.25% | 7.9천 |
|---|
| 2025.11.10 | ₩68,756 | ₩70,351 | ₩68,756 | ₩70,200 | +2.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,993 | ₩68,419 | ₩67,769 | ₩68,206 | +0.31% | 2.5만 |
|---|
| 2025.11.06 | ₩68,153 | ₩68,314 | ₩67,536 | ₩67,939 | -0.31% | 2.1만 |
|---|
| 2025.11.05 | ₩68,060 | ₩68,153 | ₩67,604 | ₩68,033 | -0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩67,443 | ₩67,671 | ₩66,746 | ₩66,988 | -0.68% | 2.4만 |
|---|
| 2025.11.03 | ₩68,261 | ₩68,877 | ₩68,180 | ₩68,442 | +0.27% | 2.1만 |
|---|
| 2025.10.31 | ₩68,676 | ₩68,877 | ₩67,912 | ₩68,262 | -0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩67,644 | ₩68,810 | ₩67,617 | ₩68,732 | +1.61% | 2.2만 |
|---|