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 | ₩52,828 | ₩53,055 | ₩52,668 | ₩52,901 | +0.14% | 8.2천 |
| 2026.10.08 | ₩51,973 | ₩52,053 | ₩51,732 | ₩51,927 | -0.09% | 8.9천 |
| 2026.10.07 | ₩51,465 | ₩51,752 | ₩51,197 | ₩51,465 | 0.00% | 9.2천 |
| 2026.10.06 | ₩52,320 | ₩52,654 | ₩52,320 | ₩52,558 | +0.45% | 6.4천 |
| 2026.10.05 | ₩52,440 | ₩52,440 | ₩51,879 | ₩52,138 | -0.58% | 1만 |
| 2026.10.02 | ₩53,079 | ₩53,202 | ₩52,160 | ₩52,454 | -1.18% | 1.2만 |
| 2026.10.01 | ₩52,808 | ₩52,958 | ₩52,594 | ₩52,855 | +0.09% | 4.7천 |
| 2026.09.30 | ₩53,202 | ₩53,202 | ₩52,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,634 |
| -1.07% |
| 2.6천 |
| 2026.09.29 | ₩52,761 | ₩52,931 | ₩52,521 | ₩52,931 | +0.32% | 6.3천 |
|---|
| 2026.09.28 | ₩52,574 | ₩52,761 | ₩52,027 | ₩52,178 | -0.75% | 1.5만 |
|---|
| 2026.09.25 | ₩54,685 | ₩55,073 | ₩54,685 | ₩54,939 | +0.46% | 5.9천 |
|---|
| 2026.09.24 | ₩54,706 | ₩54,766 | ₩54,365 | ₩54,748 | +0.08% | 4.1천 |
|---|
| 2026.09.23 | ₩55,240 | ₩55,240 | ₩54,726 | ₩54,726 | -0.93% | 1.3만 |
|---|
| 2026.09.22 | ₩55,821 | ₩56,196 | ₩55,527 | ₩56,196 | +0.67% | 6천 |
|---|
| 2026.09.21 | ₩56,115 | ₩56,115 | ₩55,527 | ₩55,915 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩56,249 | ₩56,917 | ₩56,249 | ₩56,599 | +0.62% | 5.1천 |
|---|
| 2026.09.17 | ₩56,329 | ₩56,543 | ₩56,035 | ₩56,182 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩56,383 | ₩56,383 | ₩54,538 | ₩55,086 | -2.30% | 1.4만 |
|---|
| 2026.09.15 | ₩55,208 | ₩55,586 | ₩55,073 | ₩55,422 | +0.39% | 6.8천 |
|---|
| 2026.09.14 | ₩54,899 | ₩55,621 | ₩54,899 | ₩55,073 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩57,078 | ₩57,241 | ₩56,450 | ₩56,466 | -1.07% | 1.9만 |
|---|
| 2026.09.10 | ₩56,516 | ₩56,850 | ₩56,129 | ₩56,129 | -0.69% | 1.1만 |
|---|
| 2026.09.09 | ₩57,706 | ₩57,759 | ₩57,104 | ₩57,305 | -0.69% | 7.5천 |
|---|
| 2026.09.08 | ₩57,251 | ₩57,545 | ₩56,801 | ₩56,801 | -0.79% | 1.4만 |
|---|
| 2026.09.04 | ₩57,853 | ₩58,401 | ₩57,839 | ₩58,200 | +0.60% | 9.5천 |
|---|
| 2026.09.03 | ₩58,888 | ₩59,350 | ₩58,624 | ₩58,835 | -0.09% | 7천 |
|---|
| 2026.09.02 | ₩57,038 | ₩57,545 | ₩57,038 | ₩57,492 | +0.80% | 6.9천 |
|---|
| 2026.09.01 | ₩56,891 | ₩57,332 | ₩56,490 | ₩56,490 | -0.70% | 1.2만 |
|---|
| 2026.08.31 | ₩58,320 | ₩58,414 | ₩57,879 | ₩58,414 | +0.16% | 2.1만 |
|---|
| 2026.08.28 | ₩60,846 | ₩60,850 | ₩58,802 | ₩58,844 | -3.29% | 2만 |
|---|
| 2026.08.27 | ₩60,926 | ₩61,521 | ₩60,713 | ₩61,408 | +0.79% | 1.3만 |
|---|
| 2026.08.26 | ₩61,595 | ₩61,715 | ₩61,111 | ₩61,247 | -0.56% | 1.7만 |
|---|
| 2026.08.25 | ₩61,494 | ₩62,303 | ₩61,327 | ₩62,303 | +1.31% | 1.8만 |
|---|
| 2026.08.24 | ₩62,610 | ₩62,610 | ₩61,809 | ₩62,168 | -0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩61,494 | ₩62,116 | ₩61,207 | ₩61,862 | +0.60% | 1.6만 |
|---|
| 2026.08.20 | ₩59,724 | ₩60,500 | ₩59,523 | ₩60,500 | +1.30% | 7천 |
|---|
| 2026.08.19 | ₩59,603 | ₩60,285 | ₩59,390 | ₩60,285 | +1.14% | 1.5만 |
|---|
| 2026.08.18 | ₩58,227 | ₩58,568 | ₩57,505 | ₩57,505 | -1.24% | 8.2천 |
|---|
| 2026.08.17 | ₩58,401 | ₩58,975 | ₩58,228 | ₩58,802 | +0.69% | 9.7천 |
|---|
| 2026.08.14 | ₩58,695 | ₩58,762 | ₩58,401 | ₩58,433 | -0.45% | 9.5천 |
|---|
| 2026.08.13 | ₩58,762 | ₩58,762 | ₩57,993 | ₩58,063 | -1.19% | 1.1만 |
|---|
| 2026.08.12 | ₩59,309 | ₩59,470 | ₩58,910 | ₩59,061 | -0.42% | 9.4천 |
|---|
| 2026.08.11 | ₩58,989 | ₩58,989 | ₩58,294 | ₩58,434 | -0.94% | 6.8천 |
|---|
| 2026.08.10 | ₩58,033 | ₩58,802 | ₩57,639 | ₩58,743 | +1.22% | 1만 |
|---|
| 2026.08.07 | ₩58,601 | ₩58,708 | ₩58,147 | ₩58,187 | -0.71% | 1.1만 |
|---|
| 2026.08.06 | ₩56,864 | ₩57,265 | ₩56,436 | ₩56,663 | -0.35% | 6.8천 |
|---|
| 2026.08.05 | ₩55,835 | ₩57,078 | ₩55,835 | ₩56,765 | +1.67% | 1.2만 |
|---|
| 2026.08.04 | ₩54,204 | ₩54,544 | ₩53,991 | ₩54,064 | -0.26% | 6.3천 |
|---|
| 2026.08.03 | ₩53,229 | ₩53,638 | ₩53,068 | ₩53,638 | +0.77% | 6.5천 |
|---|
| 2026.07.31 | ₩53,777 | ₩54,044 | ₩53,432 | ₩54,044 | +0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩54,726 | ₩54,966 | ₩54,588 | ₩54,910 | +0.34% | 4.8천 |
|---|
| 2026.07.29 | ₩53,416 | ₩54,913 | ₩53,095 | ₩54,003 | +1.10% | 5.1천 |
|---|
| 2026.07.28 | ₩53,443 | ₩53,830 | ₩53,443 | ₩53,496 | +0.10% | 3.4천 |
|---|
| 2026.07.27 | ₩54,365 | ₩54,560 | ₩54,178 | ₩54,560 | +0.36% | 5.4천 |
|---|
| 2026.07.24 | ₩54,325 | ₩54,699 | ₩54,194 | ₩54,265 | -0.11% | 5천 |
|---|
| 2026.07.23 | ₩54,204 | ₩54,378 | ₩54,017 | ₩54,191 | -0.02% | 7천 |
|---|
| 2026.07.22 | ₩55,768 | ₩56,089 | ₩55,526 | ₩55,526 | -0.43% | 5.6천 |
|---|
| 2026.07.21 | ₩54,151 | ₩54,766 | ₩54,151 | ₩54,752 | +1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩53,469 | ₩53,710 | ₩53,429 | ₩53,519 | +0.09% | 8.9천 |
|---|
| 2026.07.17 | ₩53,429 | ₩54,057 | ₩53,429 | ₩53,949 | +0.97% | 1.5만 |
|---|
| 2026.07.16 | ₩53,962 | ₩53,962 | ₩53,366 | ₩53,385 | -1.07% | 7.6천 |
|---|
| 2026.07.15 | ₩54,512 | ₩54,966 | ₩54,191 | ₩54,619 | +0.20% | 7.5천 |
|---|
| 2026.07.14 | ₩55,046 | ₩55,205 | ₩54,619 | ₩54,620 | -0.77% | 5.2천 |
|---|
| 2026.07.13 | ₩54,913 | ₩54,913 | ₩53,563 | ₩53,777 | -2.07% | 5.4천 |
|---|
| 2026.07.10 | ₩55,594 | ₩56,009 | ₩55,568 | ₩55,823 | +0.41% | 7.3천 |
|---|
| 2026.07.09 | ₩56,049 | ₩56,222 | ₩56,018 | ₩56,083 | +0.06% | 5.2천 |
|---|
| 2026.07.08 | ₩55,127 | ₩55,501 | ₩54,538 | ₩55,469 | +0.62% | 1.2만 |
|---|
| 2026.07.07 | ₩56,661 | ₩56,661 | ₩55,928 | ₩56,089 | -1.01% | 6.5천 |
|---|
| 2026.07.06 | ₩56,583 | ₩56,849 | ₩56,236 | ₩56,774 | +0.34% | 6.5천 |
|---|
| 2026.07.02 | ₩56,075 | ₩56,543 | ₩56,075 | ₩56,343 | +0.48% | 5.5천 |
|---|
| 2026.07.01 | ₩54,939 | ₩56,189 | ₩54,913 | ₩54,913 | -0.05% | 9.2천 |
|---|
| 2026.06.30 | ₩54,632 | ₩55,287 | ₩54,632 | ₩54,645 | +0.02% | 8.6천 |
|---|
| 2026.06.29 | ₩55,000 | ₩55,046 | ₩54,498 | ₩54,648 | -0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩55,501 | ₩56,185 | ₩55,501 | ₩55,912 | +0.74% | 1.7만 |
|---|
| 2026.06.25 | ₩54,966 | ₩55,300 | ₩54,699 | ₩55,132 | +0.30% | 2.1만 |
|---|
| 2026.06.24 | ₩54,178 | ₩55,113 | ₩54,084 | ₩54,456 | +0.51% | 1만 |
|---|
| 2026.06.23 | ₩56,516 | ₩57,104 | ₩56,516 | ₩56,659 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩57,986 | ₩58,067 | ₩57,559 | ₩57,809 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩59,436 | ₩59,436 | ₩58,468 | ₩58,558 | -1.48% | 7.7천 |
|---|
| 2026.06.17 | ₩60,713 | ₩61,274 | ₩58,775 | ₩58,942 | -2.92% | 5.8천 |
|---|
| 2026.06.16 | ₩60,739 | ₩60,793 | ₩60,392 | ₩60,583 | -0.26% | 7.9천 |
|---|
| 2026.06.15 | ₩60,766 | ₩61,194 | ₩60,245 | ₩60,245 | -0.86% | 1만 |
|---|
| 2026.06.12 | ₩58,419 | ₩59,076 | ₩58,294 | ₩58,635 | +0.37% | 5.7천 |
|---|
| 2026.06.11 | ₩56,343 | ₩58,748 | ₩56,209 | ₩58,736 | +4.25% | 1.3만 |
|---|
| 2026.06.10 | ₩57,652 | ₩58,214 | ₩56,617 | ₩56,617 | -1.80% | 1.5만 |
|---|
| 2026.06.09 | ₩60,673 | ₩60,826 | ₩59,136 | ₩59,517 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩60,806 | ₩61,020 | ₩60,619 | ₩60,632 | -0.29% | 8.7천 |
|---|
| 2026.06.05 | ₩62,343 | ₩62,503 | ₩60,820 | ₩60,820 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩64,267 | ₩64,267 | ₩63,399 | ₩63,712 | -0.87% | 1.1만 |
|---|
| 2026.06.03 | ₩63,118 | ₩63,319 | ₩62,838 | ₩63,120 | +0.00% | 8.2천 |
|---|
| 2026.06.02 | ₩64,174 | ₩64,294 | ₩63,786 | ₩63,885 | -0.45% | 1만 |
|---|
| 2026.06.01 | ₩63,399 | ₩64,014 | ₩63,285 | ₩63,679 | +0.44% | 1.5만 |
|---|
| 2026.05.29 | ₩64,896 | ₩66,048 | ₩64,735 | ₩65,043 | +0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩63,078 | ₩64,668 | ₩62,998 | ₩64,361 | +2.03% | 9천 |
|---|
| 2026.05.27 | ₩62,998 | ₩63,746 | ₩62,811 | ₩63,479 | +0.76% | 1.4만 |
|---|
| 2026.05.26 | ₩64,749 | ₩65,056 | ₩64,161 | ₩64,548 | -0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩65,029 | ₩65,150 | ₩64,722 | ₩64,855 | -0.27% | 2만 |
|---|
| 2026.05.21 | ₩64,976 | ₩65,631 | ₩64,829 | ₩65,484 | +0.78% | 9천 |
|---|
| 2026.05.20 | ₩64,722 | ₩65,597 | ₩64,134 | ₩65,597 | +1.35% | 7.7천 |
|---|
| 2026.05.19 | ₩64,642 | ₩64,936 | ₩64,348 | ₩64,492 | -0.23% | 1만 |
|---|
| 2026.05.18 | ₩66,192 | ₩66,295 | ₩65,297 | ₩65,938 | -0.38% | 9.4천 |
|---|
| 2026.05.15 | ₩66,052 | ₩66,352 | ₩65,510 | ₩66,165 | +0.17% | 2.1만 |
|---|
| 2026.05.14 | ₩68,303 | ₩68,597 | ₩67,948 | ₩67,948 | -0.52% | 1.5만 |
|---|
| 2026.05.13 | ₩68,278 | ₩68,838 | ₩68,278 | ₩68,555 | +0.41% | 1만 |
|---|
| 2026.05.12 | ₩68,477 | ₩69,006 | ₩67,796 | ₩69,006 | +0.77% | 8천 |
|---|
| 2026.05.11 | ₩69,159 | ₩69,760 | ₩69,132 | ₩69,533 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩69,399 | ₩69,947 | ₩69,332 | ₩69,540 | +0.20% | 7.8천 |
|---|
| 2026.05.07 | ₩69,840 | ₩70,181 | ₩69,038 | ₩69,196 | -0.92% | 2.2만 |
|---|
| 2026.05.06 | ₩68,932 | ₩69,373 | ₩68,778 | ₩69,036 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩66,887 | ₩67,061 | ₩66,499 | ₩66,565 | -0.48% | 9.4천 |
|---|
| 2026.05.04 | ₩66,686 | ₩66,992 | ₩65,724 | ₩65,963 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩67,355 | ₩68,624 | ₩67,355 | ₩67,816 | +0.68% | 7.1천 |
|---|
| 2026.04.30 | ₩68,116 | ₩68,170 | ₩67,829 | ₩67,996 | -0.18% | 6.1천 |
|---|
| 2026.04.29 | ₩66,726 | ₩66,994 | ₩66,352 | ₩66,660 | -0.10% | 2.9만 |
|---|
| 2026.04.28 | ₩67,488 | ₩67,809 | ₩67,019 | ₩67,629 | +0.21% | 2.8만 |
|---|
| 2026.04.27 | ₩69,332 | ₩69,653 | ₩68,945 | ₩69,172 | -0.23% | 2.1만 |
|---|
| 2026.04.24 | ₩69,775 | ₩70,609 | ₩69,775 | ₩70,335 | +0.80% | 3.2만 |
|---|
| 2026.04.23 | ₩70,615 | ₩70,722 | ₩69,800 | ₩69,846 | -1.09% | 8.8천 |
|---|
| 2026.04.22 | ₩71,070 | ₩71,070 | ₩70,482 | ₩70,856 | -0.30% | 9천 |
|---|
| 2026.04.21 | ₩71,484 | ₩71,671 | ₩69,773 | ₩69,773 | -2.39% | 1.8만 |
|---|
| 2026.04.20 | ₩72,139 | ₩72,313 | ₩71,751 | ₩71,965 | -0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩73,235 | ₩73,809 | ₩73,235 | ₩73,359 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩72,607 | ₩72,740 | ₩72,099 | ₩72,353 | -0.35% | 1.9만 |
|---|
| 2026.04.15 | ₩72,861 | ₩72,967 | ₩72,005 | ₩72,351 | -0.70% | 1.3만 |
|---|
| 2026.04.14 | ₩72,232 | ₩73,235 | ₩72,139 | ₩73,235 | +1.39% | 1.9만 |
|---|
| 2026.04.13 | ₩71,030 | ₩71,457 | ₩70,662 | ₩71,457 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩72,433 | ₩72,847 | ₩72,099 | ₩72,273 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩71,979 | ₩72,921 | ₩71,979 | ₩72,299 | +0.45% | 1만 |
|---|
| 2026.04.08 | ₩73,061 | ₩73,061 | ₩71,190 | ₩71,644 | -1.94% | 1.5만 |
|---|
| 2026.04.07 | ₩70,629 | ₩71,197 | ₩69,533 | ₩71,197 | +0.80% | 1.7만 |
|---|
| 2026.04.06 | ₩70,909 | ₩70,909 | ₩70,281 | ₩70,427 | -0.68% | 9.3천 |
|---|
| 2026.04.02 | ₩69,927 | ₩71,698 | ₩69,747 | ₩71,270 | +1.92% | 1.2만 |
|---|
| 2026.04.01 | ₩72,433 | ₩73,489 | ₩72,433 | ₩72,954 | +0.72% | 1.2만 |
|---|
| 2026.03.31 | ₩69,773 | ₩71,537 | ₩69,773 | ₩71,537 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩69,252 | ₩69,306 | ₩68,096 | ₩68,330 | -1.33% | 2.1만 |
|---|
| 2026.03.27 | ₩66,793 | ₩69,212 | ₩66,793 | ₩68,491 | +2.54% | 3.6만 |
|---|
| 2026.03.26 | ₩67,221 | ₩67,649 | ₩65,711 | ₩65,711 | -2.25% | 1.1만 |
|---|
| 2026.03.25 | ₩69,493 | ₩69,827 | ₩68,846 | ₩68,846 | -0.93% | 1.5만 |
|---|
| 2026.03.24 | ₩65,751 | ₩67,007 | ₩65,751 | ₩66,446 | +1.06% | 2.5만 |
|---|
| 2026.03.23 | ₩66,646 | ₩68,437 | ₩65,885 | ₩66,432 | -0.32% | 3.9만 |
|---|
| 2026.03.20 | ₩71,698 | ₩71,698 | ₩68,477 | ₩68,678 | -4.21% | 4.7만 |
|---|
| 2026.03.19 | ₩70,321 | ₩71,725 | ₩69,613 | ₩71,484 | +1.65% | 5만 |
|---|
| 2026.03.18 | ₩75,507 | ₩76,312 | ₩75,320 | ₩75,426 | -0.11% | 3.4만 |
|---|
| 2026.03.17 | ₩78,848 | ₩78,848 | ₩77,912 | ₩78,420 | -0.54% | 8.6천 |
|---|
| 2026.03.16 | ₩78,514 | ₩78,995 | ₩78,006 | ₩78,380 | -0.17% | 3.5만 |
|---|
| 2026.03.13 | ₩80,665 | ₩80,972 | ₩79,142 | ₩79,235 | -1.77% | 4.7만 |
|---|
| 2026.03.12 | ₩81,975 | ₩81,975 | ₩80,398 | ₩80,398 | -1.92% | 2.7만 |
|---|
| 2026.03.11 | ₩82,255 | ₩82,575 | ₩81,855 | ₩82,443 | +0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩82,924 | ₩83,411 | ₩82,536 | ₩82,536 | -0.47% | 2.9만 |
|---|
| 2026.03.09 | ₩80,799 | ₩81,654 | ₩79,997 | ₩81,534 | +0.91% | 6.6만 |
|---|
| 2026.03.06 | ₩81,601 | ₩82,830 | ₩81,240 | ₩82,563 | +1.18% | 3.1만 |
|---|
| 2026.03.05 | ₩81,895 | ₩82,028 | ₩80,585 | ₩81,079 | -1.00% | 2.1만 |
|---|
| 2026.03.04 | ₩82,990 | ₩83,064 | ₩81,828 | ₩82,106 | -1.07% | 2.4만 |
|---|
| 2026.03.03 | ₩82,095 | ₩82,349 | ₩79,302 | ₩81,534 | -0.68% | 9.4만 |
|---|
| 2026.03.02 | ₩85,971 | ₩86,472 | ₩84,972 | ₩86,091 | +0.14% | 5.7만 |
|---|
| 2026.02.27 | ₩84,701 | ₩85,409 | ₩84,434 | ₩85,236 | +0.63% | 6만 |
|---|
| 2026.02.26 | ₩83,458 | ₩84,040 | ₩82,984 | ₩83,961 | +0.60% | 1.2만 |
|---|
| 2026.02.25 | ₩83,619 | ₩84,327 | ₩83,137 | ₩83,258 | -0.43% | 2.9만 |
|---|
| 2026.02.24 | ₩82,255 | ₩83,592 | ₩82,255 | ₩83,472 | +1.48% | 4.1만 |
|---|
| 2026.02.23 | ₩83,351 | ₩84,982 | ₩83,351 | ₩84,982 | +1.96% | 5.1만 |
|---|
| 2026.02.20 | ₩81,587 | ₩82,616 | ₩81,053 | ₩82,616 | +1.26% | 3.3만 |
|---|
| 2026.02.19 | ₩80,505 | ₩81,030 | ₩80,224 | ₩80,805 | +0.37% | 8.2천 |
|---|
| 2026.02.18 | ₩80,431 | ₩81,053 | ₩80,398 | ₩80,652 | +0.27% | 8.7천 |
|---|
| 2026.02.17 | ₩78,126 | ₩78,901 | ₩77,913 | ₩78,407 | +0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩81,601 | ₩82,242 | ₩80,866 | ₩82,055 | +0.56% | 2.8만 |
|---|
| 2026.02.12 | ₩82,737 | ₩82,857 | ₩79,155 | ₩79,583 | -3.81% | 3.8만 |
|---|
| 2026.02.11 | ₩82,857 | ₩83,351 | ₩82,229 | ₩83,204 | +0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩82,850 | ₩83,151 | ₩81,694 | ₩82,175 | -0.81% | 1.6만 |
|---|
| 2026.02.09 | ₩81,654 | ₩83,097 | ₩81,654 | ₩82,977 | +1.62% | 2.2만 |
|---|
| 2026.02.06 | ₩79,850 | ₩81,172 | ₩79,850 | ₩80,999 | +1.44% | 3만 |
|---|
| 2026.02.05 | ₩78,794 | ₩79,943 | ₩77,880 | ₩77,979 | -1.03% | 3.1만 |
|---|
| 2026.02.04 | ₩82,683 | ₩82,683 | ₩79,222 | ₩80,796 | -2.28% | 2.2만 |
|---|
| 2026.02.03 | ₩80,478 | ₩81,520 | ₩79,623 | ₩80,719 | +0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩76,242 | ₩77,324 | ₩74,170 | ₩75,173 | -1.40% | 5.5만 |
|---|
| 2026.01.30 | ₩83,752 | ₩84,779 | ₩76,589 | ₩79,589 | -4.97% | 10.3만 |
|---|
| 2026.01.29 | ₩93,508 | ₩93,508 | ₩84,622 | ₩90,514 | -3.20% | 9.3만 |
|---|
| 2026.01.28 | ₩87,882 | ₩90,434 | ₩87,534 | ₩90,194 | +2.63% | 4.6만 |
|---|
| 2026.01.27 | ₩83,939 | ₩86,278 | ₩83,645 | ₩86,278 | +2.79% | 3.8만 |
|---|
| 2026.01.26 | ₩84,340 | ₩84,701 | ₩82,857 | ₩83,846 | -0.59% | 5.3만 |
|---|
| 2026.01.23 | ₩82,349 | ₩83,191 | ₩82,296 | ₩83,164 | +0.99% | 3.3만 |
|---|
| 2026.01.22 | ₩80,184 | ₩81,948 | ₩80,052 | ₩81,814 | +2.03% | 2.1만 |
|---|
| 2026.01.21 | ₩80,852 | ₩81,119 | ₩78,826 | ₩80,104 | -0.93% | 2.2만 |
|---|
| 2026.01.20 | ₩78,620 | ₩78,928 | ₩78,046 | ₩78,727 | +0.14% | 2.1만 |
|---|
| 2026.01.16 | ₩76,121 | ₩76,282 | ₩74,651 | ₩75,801 | -0.42% | 1.8만 |
|---|
| 2026.01.15 | ₩76,202 | ₩76,442 | ₩75,978 | ₩76,242 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩76,549 | ₩76,790 | ₩76,175 | ₩76,790 | +0.31% | 9.2천 |
|---|
| 2026.01.13 | ₩76,429 | ₩76,683 | ₩75,507 | ₩75,728 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩75,667 | ₩76,549 | ₩75,573 | ₩75,996 | +0.43% | 1.6만 |
|---|
| 2026.01.09 | ₩74,250 | ₩74,558 | ₩73,950 | ₩74,504 | +0.34% | 1.6만 |
|---|
| 2026.01.08 | ₩72,633 | ₩73,903 | ₩72,633 | ₩73,903 | +1.75% | 1.5만 |
|---|
| 2026.01.07 | ₩73,235 | ₩73,551 | ₩72,768 | ₩73,435 | +0.27% | 1.2만 |
|---|
| 2026.01.06 | ₩73,355 | ₩74,264 | ₩73,355 | ₩74,172 | +1.11% | 1.4만 |
|---|
| 2026.01.05 | ₩72,874 | ₩73,355 | ₩72,660 | ₩73,191 | +0.43% | 2.4만 |
|---|
| 2026.01.02 | ₩72,099 | ₩72,164 | ₩71,130 | ₩71,413 | -0.95% | 2.5만 |
|---|
| 2025.12.31 | ₩71,404 | ₩71,698 | ₩70,949 | ₩71,063 | -0.48% | 1.8만 |
|---|
| 2025.12.30 | ₩72,313 | ₩72,458 | ₩71,751 | ₩71,751 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩72,834 | ₩72,834 | ₩71,090 | ₩71,529 | -1.79% | 3.4만 |
|---|
| 2025.12.26 | ₩76,001 | ₩76,320 | ₩75,442 | ₩75,988 | -0.02% | 2.6만 |
|---|
| 2025.12.24 | ₩75,119 | ₩75,119 | ₩74,304 | ₩74,887 | -0.31% | 1.1만 |
|---|
| 2025.12.23 | ₩74,731 | ₩75,253 | ₩74,143 | ₩75,171 | +0.59% | 2만 |
|---|
| 2025.12.22 | ₩74,010 | ₩74,224 | ₩73,555 | ₩74,105 | +0.13% | 2만 |
|---|
| 2025.12.19 | ₩72,059 | ₩72,899 | ₩72,059 | ₩72,567 | +0.70% | 2.1만 |
|---|
| 2025.12.18 | ₩72,126 | ₩73,235 | ₩71,965 | ₩72,450 | +0.45% | 1.7만 |
|---|
| 2025.12.17 | ₩72,486 | ₩72,767 | ₩72,366 | ₩72,700 | +0.29% | 2.1만 |
|---|
| 2025.12.16 | ₩72,373 | ₩72,406 | ₩71,738 | ₩71,945 | -0.59% | 1.1만 |
|---|
| 2025.12.15 | ₩72,673 | ₩72,673 | ₩71,618 | ₩71,942 | -1.01% | 1.4만 |
|---|
| 2025.12.12 | ₩72,740 | ₩73,195 | ₩71,551 | ₩72,166 | -0.79% | 1.7만 |
|---|
| 2025.12.11 | ₩70,869 | ₩71,765 | ₩70,713 | ₩71,765 | +1.26% | 1.5만 |
|---|
| 2025.12.10 | ₩70,201 | ₩70,936 | ₩69,613 | ₩70,909 | +1.01% | 1.5만 |
|---|
| 2025.12.09 | ₩70,083 | ₩70,549 | ₩70,081 | ₩70,462 | +0.54% | 1만 |
|---|
| 2025.12.08 | ₩70,495 | ₩70,495 | ₩69,747 | ₩69,994 | -0.71% | 6.2천 |
|---|
| 2025.12.05 | ₩71,324 | ₩71,564 | ₩70,575 | ₩70,629 | -0.97% | 9천 |
|---|
| 2025.12.04 | ₩70,829 | ₩70,990 | ₩70,428 | ₩70,709 | -0.17% | 6.8천 |
|---|
| 2025.12.03 | ₩71,350 | ₩71,350 | ₩70,549 | ₩70,762 | -0.82% | 1.7만 |
|---|
| 2025.12.02 | ₩71,284 | ₩71,297 | ₩70,085 | ₩70,796 | -0.68% | 1.7만 |
|---|
| 2025.12.01 | ₩71,725 | ₩71,725 | ₩71,012 | ₩71,377 | -0.48% | 1.3만 |
|---|
| 2025.11.28 | ₩70,402 | ₩71,297 | ₩70,402 | ₩71,269 | +1.23% | 2.1만 |
|---|
| 2025.11.26 | ₩69,920 | ₩70,482 | ₩69,880 | ₩70,221 | +0.43% | 2.3만 |
|---|
| 2025.11.25 | ₩69,787 | ₩70,188 | ₩69,092 | ₩69,600 | -0.27% | 2.4만 |
|---|
| 2025.11.24 | ₩68,330 | ₩69,707 | ₩68,330 | ₩69,707 | +2.01% | 5.2천 |
|---|
| 2025.11.21 | ₩68,517 | ₩69,359 | ₩68,464 | ₩68,617 | +0.15% | 1.4만 |
|---|
| 2025.11.20 | ₩68,811 | ₩70,188 | ₩68,250 | ₩68,958 | +0.21% | 4.4만 |
|---|
| 2025.11.19 | ₩69,665 | ₩70,001 | ₩68,609 | ₩68,933 | -1.05% | 1.9만 |
|---|
| 2025.11.18 | ₩69,079 | ₩69,172 | ₩68,481 | ₩68,837 | -0.35% | 2.3만 |
|---|
| 2025.11.17 | ₩68,571 | ₩69,092 | ₩67,568 | ₩68,211 | -0.52% | 1.6만 |
|---|
| 2025.11.14 | ₩68,611 | ₩69,827 | ₩68,611 | ₩69,458 | +1.23% | 9.8천 |
|---|
| 2025.11.13 | ₩72,700 | ₩72,700 | ₩70,828 | ₩71,137 | -2.15% | 1.6만 |
|---|
| 2025.11.12 | ₩70,562 | ₩72,072 | ₩70,400 | ₩71,751 | +1.69% | 1.1만 |
|---|
| 2025.11.11 | ₩70,562 | ₩70,562 | ₩69,908 | ₩70,388 | -0.25% | 7.9천 |
|---|
| 2025.11.10 | ₩68,571 | ₩70,161 | ₩68,571 | ₩70,010 | +2.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,809 | ₩68,234 | ₩67,586 | ₩68,021 | +0.31% | 2.5만 |
|---|
| 2025.11.06 | ₩67,969 | ₩68,130 | ₩67,353 | ₩67,755 | -0.31% | 2.1만 |
|---|
| 2025.11.05 | ₩67,876 | ₩67,969 | ₩67,421 | ₩67,849 | -0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩67,261 | ₩67,488 | ₩66,566 | ₩66,807 | -0.68% | 2.4만 |
|---|
| 2025.11.03 | ₩68,076 | ₩68,691 | ₩67,996 | ₩68,257 | +0.27% | 2.1만 |
|---|
| 2025.10.31 | ₩68,491 | ₩68,691 | ₩67,729 | ₩68,078 | -0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩67,461 | ₩68,624 | ₩67,435 | ₩68,547 | +1.61% | 2.2만 |
|---|