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 | ₩52,809 | ₩53,036 | ₩52,649 | ₩52,883 | +0.14% | 8.2천 |
| 2026.10.08 | ₩51,954 | ₩52,034 | ₩51,714 | ₩51,909 | -0.09% | 8.9천 |
| 2026.10.07 | ₩51,447 | ₩51,734 | ₩51,179 | ₩51,447 | 0.00% | 9.2천 |
| 2026.10.06 | ₩52,302 | ₩52,636 | ₩52,302 | ₩52,539 | +0.45% | 6.4천 |
| 2026.10.05 | ₩52,422 | ₩52,422 | ₩51,861 | ₩52,120 | -0.58% | 1만 |
| 2026.10.02 | ₩53,060 | ₩53,183 | ₩52,141 | ₩52,435 | -1.18% | 1.2만 |
| 2026.10.01 | ₩52,789 | ₩52,939 | ₩52,576 | ₩52,836 | +0.09% | 4.7천 |
| 2026.09.30 | ₩53,183 | ₩53,183 | ₩52,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,616 |
| -1.07% |
| 2.6천 |
| 2026.09.29 | ₩52,743 | ₩52,912 | ₩52,502 | ₩52,912 | +0.32% | 6.3천 |
|---|
| 2026.09.28 | ₩52,555 | ₩52,743 | ₩52,009 | ₩52,160 | -0.75% | 1.5만 |
|---|
| 2026.09.25 | ₩54,666 | ₩55,054 | ₩54,666 | ₩54,920 | +0.46% | 5.9천 |
|---|
| 2026.09.24 | ₩54,686 | ₩54,746 | ₩54,346 | ₩54,729 | +0.08% | 4.1천 |
|---|
| 2026.09.23 | ₩55,221 | ₩55,221 | ₩54,706 | ₩54,706 | -0.93% | 1.3만 |
|---|
| 2026.09.22 | ₩55,802 | ₩56,176 | ₩55,508 | ₩56,176 | +0.67% | 6천 |
|---|
| 2026.09.21 | ₩56,096 | ₩56,096 | ₩55,508 | ₩55,895 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩56,229 | ₩56,897 | ₩56,229 | ₩56,579 | +0.62% | 5.1천 |
|---|
| 2026.09.17 | ₩56,309 | ₩56,523 | ₩56,016 | ₩56,162 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩56,363 | ₩56,363 | ₩54,519 | ₩55,067 | -2.30% | 1.4만 |
|---|
| 2026.09.15 | ₩55,189 | ₩55,567 | ₩55,054 | ₩55,402 | +0.39% | 6.8천 |
|---|
| 2026.09.14 | ₩54,880 | ₩55,601 | ₩54,880 | ₩55,054 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩57,058 | ₩57,221 | ₩56,430 | ₩56,446 | -1.07% | 1.9만 |
|---|
| 2026.09.10 | ₩56,496 | ₩56,830 | ₩56,109 | ₩56,109 | -0.69% | 1.1만 |
|---|
| 2026.09.09 | ₩57,685 | ₩57,739 | ₩57,084 | ₩57,285 | -0.69% | 7.5천 |
|---|
| 2026.09.08 | ₩57,231 | ₩57,525 | ₩56,781 | ₩56,781 | -0.79% | 1.4만 |
|---|
| 2026.09.04 | ₩57,832 | ₩58,380 | ₩57,819 | ₩58,180 | +0.60% | 9.5천 |
|---|
| 2026.09.03 | ₩58,868 | ₩59,329 | ₩58,603 | ₩58,814 | -0.09% | 7천 |
|---|
| 2026.09.02 | ₩57,017 | ₩57,525 | ₩57,017 | ₩57,472 | +0.80% | 6.9천 |
|---|
| 2026.09.01 | ₩56,871 | ₩57,311 | ₩56,470 | ₩56,470 | -0.70% | 1.2만 |
|---|
| 2026.08.31 | ₩58,300 | ₩58,393 | ₩57,859 | ₩58,393 | +0.16% | 2.1만 |
|---|
| 2026.08.28 | ₩60,825 | ₩60,829 | ₩58,781 | ₩58,824 | -3.29% | 2만 |
|---|
| 2026.08.27 | ₩60,905 | ₩61,500 | ₩60,691 | ₩61,386 | +0.79% | 1.3만 |
|---|
| 2026.08.26 | ₩61,573 | ₩61,693 | ₩61,089 | ₩61,226 | -0.56% | 1.7만 |
|---|
| 2026.08.25 | ₩61,473 | ₩62,281 | ₩61,306 | ₩62,281 | +1.31% | 1.8만 |
|---|
| 2026.08.24 | ₩62,588 | ₩62,588 | ₩61,787 | ₩62,146 | -0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩61,473 | ₩62,094 | ₩61,186 | ₩61,840 | +0.60% | 1.6만 |
|---|
| 2026.08.20 | ₩59,703 | ₩60,479 | ₩59,502 | ₩60,479 | +1.30% | 7천 |
|---|
| 2026.08.19 | ₩59,582 | ₩60,264 | ₩59,369 | ₩60,264 | +1.14% | 1.5만 |
|---|
| 2026.08.18 | ₩58,206 | ₩58,547 | ₩57,485 | ₩57,485 | -1.24% | 8.2천 |
|---|
| 2026.08.17 | ₩58,380 | ₩58,955 | ₩58,208 | ₩58,781 | +0.69% | 9.7천 |
|---|
| 2026.08.14 | ₩58,674 | ₩58,741 | ₩58,380 | ₩58,412 | -0.45% | 9.5천 |
|---|
| 2026.08.13 | ₩58,741 | ₩58,741 | ₩57,973 | ₩58,042 | -1.19% | 1.1만 |
|---|
| 2026.08.12 | ₩59,289 | ₩59,449 | ₩58,889 | ₩59,040 | -0.42% | 9.4천 |
|---|
| 2026.08.11 | ₩58,968 | ₩58,968 | ₩58,273 | ₩58,414 | -0.94% | 6.8천 |
|---|
| 2026.08.10 | ₩58,013 | ₩58,781 | ₩57,619 | ₩58,722 | +1.22% | 1만 |
|---|
| 2026.08.07 | ₩58,581 | ₩58,687 | ₩58,126 | ₩58,166 | -0.71% | 1.1만 |
|---|
| 2026.08.06 | ₩56,844 | ₩57,245 | ₩56,416 | ₩56,643 | -0.35% | 6.8천 |
|---|
| 2026.08.05 | ₩55,815 | ₩57,058 | ₩55,815 | ₩56,745 | +1.67% | 1.2만 |
|---|
| 2026.08.04 | ₩54,185 | ₩54,525 | ₩53,972 | ₩54,045 | -0.26% | 6.3천 |
|---|
| 2026.08.03 | ₩53,210 | ₩53,619 | ₩53,050 | ₩53,619 | +0.77% | 6.5천 |
|---|
| 2026.07.31 | ₩53,758 | ₩54,025 | ₩53,413 | ₩54,025 | +0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩54,706 | ₩54,947 | ₩54,569 | ₩54,891 | +0.34% | 4.8천 |
|---|
| 2026.07.29 | ₩53,397 | ₩54,893 | ₩53,076 | ₩53,984 | +1.10% | 5.1천 |
|---|
| 2026.07.28 | ₩53,424 | ₩53,811 | ₩53,424 | ₩53,477 | +0.10% | 3.4천 |
|---|
| 2026.07.27 | ₩54,346 | ₩54,541 | ₩54,159 | ₩54,541 | +0.36% | 5.4천 |
|---|
| 2026.07.24 | ₩54,306 | ₩54,680 | ₩54,175 | ₩54,245 | -0.11% | 5천 |
|---|
| 2026.07.23 | ₩54,185 | ₩54,359 | ₩53,998 | ₩54,172 | -0.02% | 7천 |
|---|
| 2026.07.22 | ₩55,748 | ₩56,069 | ₩55,507 | ₩55,507 | -0.43% | 5.6천 |
|---|
| 2026.07.21 | ₩54,132 | ₩54,746 | ₩54,132 | ₩54,733 | +1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩53,451 | ₩53,691 | ₩53,410 | ₩53,500 | +0.09% | 8.9천 |
|---|
| 2026.07.17 | ₩53,410 | ₩54,038 | ₩53,410 | ₩53,930 | +0.97% | 1.5만 |
|---|
| 2026.07.16 | ₩53,944 | ₩53,944 | ₩53,348 | ₩53,366 | -1.07% | 7.6천 |
|---|
| 2026.07.15 | ₩54,493 | ₩54,947 | ₩54,172 | ₩54,599 | +0.20% | 7.5천 |
|---|
| 2026.07.14 | ₩55,027 | ₩55,186 | ₩54,599 | ₩54,601 | -0.77% | 5.2천 |
|---|
| 2026.07.13 | ₩54,893 | ₩54,893 | ₩53,544 | ₩53,758 | -2.07% | 5.4천 |
|---|
| 2026.07.10 | ₩55,575 | ₩55,989 | ₩55,548 | ₩55,803 | +0.41% | 7.3천 |
|---|
| 2026.07.09 | ₩56,029 | ₩56,203 | ₩55,998 | ₩56,064 | +0.06% | 5.2천 |
|---|
| 2026.07.08 | ₩55,107 | ₩55,481 | ₩54,519 | ₩55,449 | +0.62% | 1.2만 |
|---|
| 2026.07.07 | ₩56,641 | ₩56,641 | ₩55,909 | ₩56,069 | -1.01% | 6.5천 |
|---|
| 2026.07.06 | ₩56,563 | ₩56,829 | ₩56,216 | ₩56,754 | +0.34% | 6.5천 |
|---|
| 2026.07.02 | ₩56,056 | ₩56,523 | ₩56,056 | ₩56,323 | +0.48% | 5.5천 |
|---|
| 2026.07.01 | ₩54,920 | ₩56,169 | ₩54,893 | ₩54,893 | -0.05% | 9.2천 |
|---|
| 2026.06.30 | ₩54,613 | ₩55,267 | ₩54,613 | ₩54,626 | +0.02% | 8.6천 |
|---|
| 2026.06.29 | ₩54,980 | ₩55,027 | ₩54,479 | ₩54,629 | -0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩55,481 | ₩56,165 | ₩55,481 | ₩55,893 | +0.74% | 1.7만 |
|---|
| 2026.06.25 | ₩54,947 | ₩55,281 | ₩54,680 | ₩55,112 | +0.30% | 2.1만 |
|---|
| 2026.06.24 | ₩54,159 | ₩55,094 | ₩54,065 | ₩54,436 | +0.51% | 1만 |
|---|
| 2026.06.23 | ₩56,496 | ₩57,084 | ₩56,496 | ₩56,639 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩57,966 | ₩58,046 | ₩57,539 | ₩57,788 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩59,415 | ₩59,415 | ₩58,447 | ₩58,538 | -1.48% | 7.7천 |
|---|
| 2026.06.17 | ₩60,691 | ₩61,252 | ₩58,754 | ₩58,921 | -2.92% | 5.8천 |
|---|
| 2026.06.16 | ₩60,718 | ₩60,771 | ₩60,371 | ₩60,562 | -0.26% | 7.9천 |
|---|
| 2026.06.15 | ₩60,745 | ₩61,172 | ₩60,224 | ₩60,224 | -0.86% | 1만 |
|---|
| 2026.06.12 | ₩58,399 | ₩59,055 | ₩58,273 | ₩58,614 | +0.37% | 5.7천 |
|---|
| 2026.06.11 | ₩56,323 | ₩58,727 | ₩56,189 | ₩58,715 | +4.25% | 1.3만 |
|---|
| 2026.06.10 | ₩57,632 | ₩58,193 | ₩56,597 | ₩56,597 | -1.80% | 1.5만 |
|---|
| 2026.06.09 | ₩60,651 | ₩60,805 | ₩59,115 | ₩59,496 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩60,785 | ₩60,999 | ₩60,598 | ₩60,611 | -0.29% | 8.7천 |
|---|
| 2026.06.05 | ₩62,321 | ₩62,481 | ₩60,798 | ₩60,798 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩64,245 | ₩64,245 | ₩63,377 | ₩63,689 | -0.87% | 1.1만 |
|---|
| 2026.06.03 | ₩63,096 | ₩63,296 | ₩62,815 | ₩63,097 | +0.00% | 8.2천 |
|---|
| 2026.06.02 | ₩64,151 | ₩64,272 | ₩63,764 | ₩63,863 | -0.45% | 1만 |
|---|
| 2026.06.01 | ₩63,377 | ₩63,991 | ₩63,263 | ₩63,657 | +0.44% | 1.5만 |
|---|
| 2026.05.29 | ₩64,873 | ₩66,024 | ₩64,712 | ₩65,020 | +0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩63,056 | ₩64,646 | ₩62,976 | ₩64,338 | +2.03% | 9천 |
|---|
| 2026.05.27 | ₩62,976 | ₩63,724 | ₩62,789 | ₩63,457 | +0.76% | 1.4만 |
|---|
| 2026.05.26 | ₩64,726 | ₩65,033 | ₩64,138 | ₩64,525 | -0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩65,006 | ₩65,127 | ₩64,699 | ₩64,833 | -0.27% | 2만 |
|---|
| 2026.05.21 | ₩64,953 | ₩65,608 | ₩64,806 | ₩65,461 | +0.78% | 9천 |
|---|
| 2026.05.20 | ₩64,699 | ₩65,574 | ₩64,111 | ₩65,574 | +1.35% | 7.7천 |
|---|
| 2026.05.19 | ₩64,619 | ₩64,913 | ₩64,325 | ₩64,469 | -0.23% | 1만 |
|---|
| 2026.05.18 | ₩66,169 | ₩66,271 | ₩65,274 | ₩65,915 | -0.38% | 9.4천 |
|---|
| 2026.05.15 | ₩66,028 | ₩66,329 | ₩65,487 | ₩66,142 | +0.17% | 2.1만 |
|---|
| 2026.05.14 | ₩68,279 | ₩68,573 | ₩67,924 | ₩67,924 | -0.52% | 1.5만 |
|---|
| 2026.05.13 | ₩68,254 | ₩68,814 | ₩68,254 | ₩68,531 | +0.41% | 1만 |
|---|
| 2026.05.12 | ₩68,453 | ₩68,982 | ₩67,772 | ₩68,982 | +0.77% | 8천 |
|---|
| 2026.05.11 | ₩69,134 | ₩69,736 | ₩69,108 | ₩69,508 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩69,375 | ₩69,923 | ₩69,308 | ₩69,515 | +0.20% | 7.8천 |
|---|
| 2026.05.07 | ₩69,816 | ₩70,156 | ₩69,014 | ₩69,172 | -0.92% | 2.2만 |
|---|
| 2026.05.06 | ₩68,907 | ₩69,348 | ₩68,754 | ₩69,011 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩66,863 | ₩67,037 | ₩66,476 | ₩66,541 | -0.48% | 9.4천 |
|---|
| 2026.05.04 | ₩66,663 | ₩66,969 | ₩65,701 | ₩65,940 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩67,331 | ₩68,600 | ₩67,331 | ₩67,792 | +0.68% | 7.1천 |
|---|
| 2026.04.30 | ₩68,092 | ₩68,146 | ₩67,805 | ₩67,972 | -0.18% | 6.1천 |
|---|
| 2026.04.29 | ₩66,703 | ₩66,970 | ₩66,329 | ₩66,636 | -0.10% | 2.9만 |
|---|
| 2026.04.28 | ₩67,464 | ₩67,785 | ₩66,996 | ₩67,605 | +0.21% | 2.8만 |
|---|
| 2026.04.27 | ₩69,308 | ₩69,629 | ₩68,921 | ₩69,148 | -0.23% | 2.1만 |
|---|
| 2026.04.24 | ₩69,750 | ₩70,584 | ₩69,750 | ₩70,310 | +0.80% | 3.2만 |
|---|
| 2026.04.23 | ₩70,591 | ₩70,697 | ₩69,776 | ₩69,821 | -1.09% | 8.8천 |
|---|
| 2026.04.22 | ₩71,045 | ₩71,045 | ₩70,457 | ₩70,831 | -0.30% | 9천 |
|---|
| 2026.04.21 | ₩71,459 | ₩71,646 | ₩69,749 | ₩69,749 | -2.39% | 1.8만 |
|---|
| 2026.04.20 | ₩72,114 | ₩72,287 | ₩71,726 | ₩71,940 | -0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩73,209 | ₩73,783 | ₩73,209 | ₩73,333 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩72,581 | ₩72,715 | ₩72,073 | ₩72,327 | -0.35% | 1.9만 |
|---|
| 2026.04.15 | ₩72,835 | ₩72,942 | ₩71,980 | ₩72,326 | -0.70% | 1.3만 |
|---|
| 2026.04.14 | ₩72,207 | ₩73,209 | ₩72,114 | ₩73,209 | +1.39% | 1.9만 |
|---|
| 2026.04.13 | ₩71,005 | ₩71,432 | ₩70,637 | ₩71,432 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩72,407 | ₩72,822 | ₩72,073 | ₩72,247 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩71,953 | ₩72,895 | ₩71,953 | ₩72,274 | +0.45% | 1만 |
|---|
| 2026.04.08 | ₩73,035 | ₩73,035 | ₩71,165 | ₩71,619 | -1.94% | 1.5만 |
|---|
| 2026.04.07 | ₩70,604 | ₩71,172 | ₩69,508 | ₩71,172 | +0.80% | 1.7만 |
|---|
| 2026.04.06 | ₩70,884 | ₩70,884 | ₩70,257 | ₩70,402 | -0.68% | 9.3천 |
|---|
| 2026.04.02 | ₩69,903 | ₩71,673 | ₩69,722 | ₩71,245 | +1.92% | 1.2만 |
|---|
| 2026.04.01 | ₩72,407 | ₩73,463 | ₩72,407 | ₩72,928 | +0.72% | 1.2만 |
|---|
| 2026.03.31 | ₩69,749 | ₩71,512 | ₩69,749 | ₩71,512 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩69,228 | ₩69,281 | ₩68,072 | ₩68,306 | -1.33% | 2.1만 |
|---|
| 2026.03.27 | ₩66,770 | ₩69,188 | ₩66,770 | ₩68,466 | +2.54% | 3.6만 |
|---|
| 2026.03.26 | ₩67,197 | ₩67,625 | ₩65,688 | ₩65,688 | -2.25% | 1.1만 |
|---|
| 2026.03.25 | ₩69,468 | ₩69,802 | ₩68,822 | ₩68,822 | -0.93% | 1.5만 |
|---|
| 2026.03.24 | ₩65,728 | ₩66,984 | ₩65,728 | ₩66,422 | +1.06% | 2.5만 |
|---|
| 2026.03.23 | ₩66,623 | ₩68,413 | ₩65,861 | ₩66,409 | -0.32% | 3.9만 |
|---|
| 2026.03.20 | ₩71,673 | ₩71,673 | ₩68,453 | ₩68,653 | -4.21% | 4.7만 |
|---|
| 2026.03.19 | ₩70,297 | ₩71,699 | ₩69,589 | ₩71,459 | +1.65% | 5만 |
|---|
| 2026.03.18 | ₩75,480 | ₩76,286 | ₩75,293 | ₩75,400 | -0.11% | 3.4만 |
|---|
| 2026.03.17 | ₩78,820 | ₩78,820 | ₩77,885 | ₩78,392 | -0.54% | 8.6천 |
|---|
| 2026.03.16 | ₩78,486 | ₩78,967 | ₩77,978 | ₩78,352 | -0.17% | 3.5만 |
|---|
| 2026.03.13 | ₩80,637 | ₩80,944 | ₩79,114 | ₩79,207 | -1.77% | 4.7만 |
|---|
| 2026.03.12 | ₩81,946 | ₩81,946 | ₩80,370 | ₩80,370 | -1.92% | 2.7만 |
|---|
| 2026.03.11 | ₩82,226 | ₩82,546 | ₩81,826 | ₩82,414 | +0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩82,894 | ₩83,382 | ₩82,507 | ₩82,507 | -0.47% | 2.9만 |
|---|
| 2026.03.09 | ₩80,770 | ₩81,625 | ₩79,969 | ₩81,505 | +0.91% | 6.6만 |
|---|
| 2026.03.06 | ₩81,572 | ₩82,801 | ₩81,211 | ₩82,534 | +1.18% | 3.1만 |
|---|
| 2026.03.05 | ₩81,866 | ₩81,999 | ₩80,557 | ₩81,051 | -1.00% | 2.1만 |
|---|
| 2026.03.04 | ₩82,961 | ₩83,035 | ₩81,799 | ₩82,077 | -1.07% | 2.4만 |
|---|
| 2026.03.03 | ₩82,066 | ₩82,320 | ₩79,274 | ₩81,505 | -0.68% | 9.4만 |
|---|
| 2026.03.02 | ₩85,940 | ₩86,441 | ₩84,942 | ₩86,061 | +0.14% | 5.7만 |
|---|
| 2026.02.27 | ₩84,671 | ₩85,379 | ₩84,404 | ₩85,206 | +0.63% | 6만 |
|---|
| 2026.02.26 | ₩83,429 | ₩84,010 | ₩82,955 | ₩83,931 | +0.60% | 1.2만 |
|---|
| 2026.02.25 | ₩83,589 | ₩84,297 | ₩83,108 | ₩83,228 | -0.43% | 2.9만 |
|---|
| 2026.02.24 | ₩82,226 | ₩83,562 | ₩82,226 | ₩83,442 | +1.48% | 4.1만 |
|---|
| 2026.02.23 | ₩83,322 | ₩84,952 | ₩83,322 | ₩84,952 | +1.96% | 5.1만 |
|---|
| 2026.02.20 | ₩81,559 | ₩82,587 | ₩81,024 | ₩82,587 | +1.26% | 3.3만 |
|---|
| 2026.02.19 | ₩80,476 | ₩81,001 | ₩80,196 | ₩80,777 | +0.37% | 8.2천 |
|---|
| 2026.02.18 | ₩80,403 | ₩81,024 | ₩80,370 | ₩80,623 | +0.27% | 8.7천 |
|---|
| 2026.02.17 | ₩78,098 | ₩78,873 | ₩77,886 | ₩78,379 | +0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩81,572 | ₩82,213 | ₩80,837 | ₩82,026 | +0.56% | 2.8만 |
|---|
| 2026.02.12 | ₩82,707 | ₩82,828 | ₩79,127 | ₩79,555 | -3.81% | 3.8만 |
|---|
| 2026.02.11 | ₩82,828 | ₩83,322 | ₩82,200 | ₩83,175 | +0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩82,821 | ₩83,122 | ₩81,665 | ₩82,146 | -0.81% | 1.6만 |
|---|
| 2026.02.09 | ₩81,625 | ₩83,068 | ₩81,625 | ₩82,948 | +1.62% | 2.2만 |
|---|
| 2026.02.06 | ₩79,822 | ₩81,143 | ₩79,822 | ₩80,971 | +1.44% | 3만 |
|---|
| 2026.02.05 | ₩78,766 | ₩79,915 | ₩77,853 | ₩77,952 | -1.03% | 3.1만 |
|---|
| 2026.02.04 | ₩82,654 | ₩82,654 | ₩79,194 | ₩80,768 | -2.28% | 2.2만 |
|---|
| 2026.02.03 | ₩80,450 | ₩81,492 | ₩79,595 | ₩80,690 | +0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩76,215 | ₩77,297 | ₩74,144 | ₩75,146 | -1.40% | 5.5만 |
|---|
| 2026.01.30 | ₩83,723 | ₩84,749 | ₩76,562 | ₩79,561 | -4.97% | 10.3만 |
|---|
| 2026.01.29 | ₩93,475 | ₩93,475 | ₩84,592 | ₩90,483 | -3.20% | 9.3만 |
|---|
| 2026.01.28 | ₩87,851 | ₩90,402 | ₩87,503 | ₩90,162 | +2.63% | 4.6만 |
|---|
| 2026.01.27 | ₩83,910 | ₩86,248 | ₩83,616 | ₩86,248 | +2.79% | 3.8만 |
|---|
| 2026.01.26 | ₩84,311 | ₩84,671 | ₩82,828 | ₩83,816 | -0.59% | 5.3만 |
|---|
| 2026.01.23 | ₩82,320 | ₩83,162 | ₩82,267 | ₩83,135 | +0.99% | 3.3만 |
|---|
| 2026.01.22 | ₩80,156 | ₩81,919 | ₩80,024 | ₩81,786 | +2.03% | 2.1만 |
|---|
| 2026.01.21 | ₩80,824 | ₩81,091 | ₩78,798 | ₩80,076 | -0.93% | 2.2만 |
|---|
| 2026.01.20 | ₩78,593 | ₩78,900 | ₩78,018 | ₩78,700 | +0.14% | 2.1만 |
|---|
| 2026.01.16 | ₩76,095 | ₩76,255 | ₩74,625 | ₩75,774 | -0.42% | 1.8만 |
|---|
| 2026.01.15 | ₩76,175 | ₩76,415 | ₩75,952 | ₩76,215 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩76,522 | ₩76,763 | ₩76,148 | ₩76,763 | +0.31% | 9.2천 |
|---|
| 2026.01.13 | ₩76,402 | ₩76,656 | ₩75,480 | ₩75,702 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩75,640 | ₩76,522 | ₩75,547 | ₩75,969 | +0.43% | 1.6만 |
|---|
| 2026.01.09 | ₩74,224 | ₩74,532 | ₩73,924 | ₩74,478 | +0.34% | 1.6만 |
|---|
| 2026.01.08 | ₩72,608 | ₩73,877 | ₩72,608 | ₩73,877 | +1.75% | 1.5만 |
|---|
| 2026.01.07 | ₩73,209 | ₩73,526 | ₩72,743 | ₩73,409 | +0.27% | 1.2만 |
|---|
| 2026.01.06 | ₩73,329 | ₩74,238 | ₩73,329 | ₩74,145 | +1.11% | 1.4만 |
|---|
| 2026.01.05 | ₩72,848 | ₩73,329 | ₩72,635 | ₩73,165 | +0.43% | 2.4만 |
|---|
| 2026.01.02 | ₩72,073 | ₩72,139 | ₩71,105 | ₩71,388 | -0.95% | 2.5만 |
|---|
| 2025.12.31 | ₩71,379 | ₩71,673 | ₩70,925 | ₩71,038 | -0.48% | 1.8만 |
|---|
| 2025.12.30 | ₩72,287 | ₩72,433 | ₩71,726 | ₩71,726 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩72,808 | ₩72,808 | ₩71,065 | ₩71,504 | -1.79% | 3.4만 |
|---|
| 2025.12.26 | ₩75,974 | ₩76,294 | ₩75,416 | ₩75,961 | -0.02% | 2.6만 |
|---|
| 2025.12.24 | ₩75,093 | ₩75,093 | ₩74,278 | ₩74,860 | -0.31% | 1.1만 |
|---|
| 2025.12.23 | ₩74,705 | ₩75,226 | ₩74,117 | ₩75,145 | +0.59% | 2만 |
|---|
| 2025.12.22 | ₩73,984 | ₩74,198 | ₩73,530 | ₩74,079 | +0.13% | 2만 |
|---|
| 2025.12.19 | ₩72,033 | ₩72,874 | ₩72,033 | ₩72,541 | +0.70% | 2.1만 |
|---|
| 2025.12.18 | ₩72,100 | ₩73,209 | ₩71,940 | ₩72,425 | +0.45% | 1.7만 |
|---|
| 2025.12.17 | ₩72,461 | ₩72,741 | ₩72,341 | ₩72,675 | +0.29% | 2.1만 |
|---|
| 2025.12.16 | ₩72,347 | ₩72,381 | ₩71,713 | ₩71,920 | -0.59% | 1.1만 |
|---|
| 2025.12.15 | ₩72,648 | ₩72,648 | ₩71,592 | ₩71,917 | -1.01% | 1.4만 |
|---|
| 2025.12.12 | ₩72,715 | ₩73,169 | ₩71,526 | ₩72,140 | -0.79% | 1.7만 |
|---|
| 2025.12.11 | ₩70,844 | ₩71,739 | ₩70,688 | ₩71,739 | +1.26% | 1.5만 |
|---|
| 2025.12.10 | ₩70,176 | ₩70,911 | ₩69,589 | ₩70,884 | +1.01% | 1.5만 |
|---|
| 2025.12.09 | ₩70,059 | ₩70,524 | ₩70,056 | ₩70,437 | +0.54% | 1만 |
|---|
| 2025.12.08 | ₩70,470 | ₩70,470 | ₩69,722 | ₩69,969 | -0.71% | 6.2천 |
|---|
| 2025.12.05 | ₩71,299 | ₩71,539 | ₩70,550 | ₩70,604 | -0.97% | 9천 |
|---|
| 2025.12.04 | ₩70,804 | ₩70,965 | ₩70,404 | ₩70,684 | -0.17% | 6.8천 |
|---|
| 2025.12.03 | ₩71,325 | ₩71,325 | ₩70,524 | ₩70,737 | -0.82% | 1.7만 |
|---|
| 2025.12.02 | ₩71,259 | ₩71,272 | ₩70,060 | ₩70,771 | -0.68% | 1.7만 |
|---|
| 2025.12.01 | ₩71,699 | ₩71,699 | ₩70,987 | ₩71,352 | -0.48% | 1.3만 |
|---|
| 2025.11.28 | ₩70,377 | ₩71,272 | ₩70,377 | ₩71,244 | +1.23% | 2.1만 |
|---|
| 2025.11.26 | ₩69,896 | ₩70,457 | ₩69,856 | ₩70,196 | +0.43% | 2.3만 |
|---|
| 2025.11.25 | ₩69,762 | ₩70,163 | ₩69,068 | ₩69,575 | -0.27% | 2.4만 |
|---|
| 2025.11.24 | ₩68,306 | ₩69,682 | ₩68,306 | ₩69,682 | +2.01% | 5.2천 |
|---|
| 2025.11.21 | ₩68,493 | ₩69,335 | ₩68,440 | ₩68,593 | +0.15% | 1.4만 |
|---|
| 2025.11.20 | ₩68,787 | ₩70,163 | ₩68,226 | ₩68,934 | +0.21% | 4.4만 |
|---|
| 2025.11.19 | ₩69,641 | ₩69,976 | ₩68,585 | ₩68,909 | -1.05% | 1.9만 |
|---|
| 2025.11.18 | ₩69,054 | ₩69,148 | ₩68,457 | ₩68,812 | -0.35% | 2.3만 |
|---|
| 2025.11.17 | ₩68,547 | ₩69,068 | ₩67,545 | ₩68,187 | -0.52% | 1.6만 |
|---|
| 2025.11.14 | ₩68,587 | ₩69,802 | ₩68,587 | ₩69,434 | +1.23% | 9.8천 |
|---|
| 2025.11.13 | ₩72,675 | ₩72,675 | ₩70,803 | ₩71,112 | -2.15% | 1.6만 |
|---|
| 2025.11.12 | ₩70,537 | ₩72,047 | ₩70,375 | ₩71,726 | +1.69% | 1.1만 |
|---|
| 2025.11.11 | ₩70,537 | ₩70,537 | ₩69,884 | ₩70,363 | -0.25% | 7.9천 |
|---|
| 2025.11.10 | ₩68,547 | ₩70,136 | ₩68,547 | ₩69,985 | +2.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,785 | ₩68,210 | ₩67,562 | ₩67,997 | +0.31% | 2.5만 |
|---|
| 2025.11.06 | ₩67,945 | ₩68,106 | ₩67,330 | ₩67,732 | -0.31% | 2.1만 |
|---|
| 2025.11.05 | ₩67,852 | ₩67,945 | ₩67,398 | ₩67,825 | -0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩67,237 | ₩67,464 | ₩66,543 | ₩66,783 | -0.68% | 2.4만 |
|---|
| 2025.11.03 | ₩68,052 | ₩68,667 | ₩67,972 | ₩68,233 | +0.27% | 2.1만 |
|---|
| 2025.10.31 | ₩68,466 | ₩68,667 | ₩67,705 | ₩68,054 | -0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩67,438 | ₩68,600 | ₩67,411 | ₩68,523 | +1.61% | 2.2만 |
|---|