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 | ₩52,910 | ₩53,138 | ₩52,749 | ₩52,984 | +0.14% | 8.2천 |
| 2026.10.08 | ₩52,053 | ₩52,134 | ₩51,813 | ₩52,008 | -0.09% | 8.9천 |
| 2026.10.07 | ₩51,545 | ₩51,833 | ₩51,277 | ₩51,545 | 0.00% | 9.2천 |
| 2026.10.06 | ₩52,401 | ₩52,736 | ₩52,401 | ₩52,640 | +0.45% | 6.4천 |
| 2026.10.05 | ₩52,522 | ₩52,522 | ₩51,960 | ₩52,219 | -0.58% | 1만 |
| 2026.10.02 | ₩53,162 | ₩53,285 | ₩52,241 | ₩52,535 | -1.18% | 1.2만 |
| 2026.10.01 | ₩52,890 | ₩53,040 | ₩52,676 | ₩52,937 | +0.09% | 4.7천 |
| 2026.09.30 | ₩53,285 | ₩53,285 | ₩52,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,716 |
| -1.07% |
| 2.6천 |
| 2026.09.29 | ₩52,843 | ₩53,013 | ₩52,602 | ₩53,013 | +0.32% | 6.3천 |
|---|
| 2026.09.28 | ₩52,656 | ₩52,843 | ₩52,108 | ₩52,260 | -0.75% | 1.5만 |
|---|
| 2026.09.25 | ₩54,771 | ₩55,159 | ₩54,771 | ₩55,025 | +0.46% | 5.9천 |
|---|
| 2026.09.24 | ₩54,791 | ₩54,851 | ₩54,449 | ₩54,834 | +0.08% | 4.1천 |
|---|
| 2026.09.23 | ₩55,326 | ₩55,326 | ₩54,811 | ₩54,811 | -0.93% | 1.3만 |
|---|
| 2026.09.22 | ₩55,908 | ₩56,283 | ₩55,614 | ₩56,283 | +0.67% | 6천 |
|---|
| 2026.09.21 | ₩56,203 | ₩56,203 | ₩55,614 | ₩56,002 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩56,337 | ₩57,006 | ₩56,337 | ₩56,687 | +0.62% | 5.1천 |
|---|
| 2026.09.17 | ₩56,417 | ₩56,631 | ₩56,122 | ₩56,270 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩56,470 | ₩56,470 | ₩54,623 | ₩55,172 | -2.30% | 1.4만 |
|---|
| 2026.09.15 | ₩55,294 | ₩55,673 | ₩55,159 | ₩55,508 | +0.39% | 6.8천 |
|---|
| 2026.09.14 | ₩54,985 | ₩55,708 | ₩54,985 | ₩55,159 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩57,166 | ₩57,330 | ₩56,537 | ₩56,553 | -1.07% | 1.9만 |
|---|
| 2026.09.10 | ₩56,604 | ₩56,939 | ₩56,216 | ₩56,216 | -0.69% | 1.1만 |
|---|
| 2026.09.09 | ₩57,796 | ₩57,849 | ₩57,193 | ₩57,394 | -0.69% | 7.5천 |
|---|
| 2026.09.08 | ₩57,340 | ₩57,635 | ₩56,889 | ₩56,889 | -0.79% | 1.4만 |
|---|
| 2026.09.04 | ₩57,943 | ₩58,492 | ₩57,929 | ₩58,291 | +0.60% | 9.5천 |
|---|
| 2026.09.03 | ₩58,980 | ₩59,442 | ₩58,715 | ₩58,927 | -0.09% | 7천 |
|---|
| 2026.09.02 | ₩57,126 | ₩57,635 | ₩57,126 | ₩57,581 | +0.80% | 6.9천 |
|---|
| 2026.09.01 | ₩56,979 | ₩57,421 | ₩56,578 | ₩56,578 | -0.70% | 1.2만 |
|---|
| 2026.08.31 | ₩58,411 | ₩58,505 | ₩57,970 | ₩58,505 | +0.16% | 2.1만 |
|---|
| 2026.08.28 | ₩60,941 | ₩60,945 | ₩58,893 | ₩58,936 | -3.29% | 2만 |
|---|
| 2026.08.27 | ₩61,021 | ₩61,617 | ₩60,807 | ₩61,503 | +0.79% | 1.3만 |
|---|
| 2026.08.26 | ₩61,691 | ₩61,811 | ₩61,206 | ₩61,343 | -0.56% | 1.7만 |
|---|
| 2026.08.25 | ₩61,590 | ₩62,400 | ₩61,423 | ₩62,400 | +1.31% | 1.8만 |
|---|
| 2026.08.24 | ₩62,708 | ₩62,708 | ₩61,905 | ₩62,265 | -0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩61,590 | ₩62,213 | ₩61,302 | ₩61,958 | +0.60% | 1.6만 |
|---|
| 2026.08.20 | ₩59,817 | ₩60,594 | ₩59,616 | ₩60,594 | +1.30% | 7천 |
|---|
| 2026.08.19 | ₩59,696 | ₩60,379 | ₩59,482 | ₩60,379 | +1.14% | 1.5만 |
|---|
| 2026.08.18 | ₩58,318 | ₩58,659 | ₩57,595 | ₩57,595 | -1.24% | 8.2천 |
|---|
| 2026.08.17 | ₩58,492 | ₩59,067 | ₩58,319 | ₩58,893 | +0.69% | 9.7천 |
|---|
| 2026.08.14 | ₩58,786 | ₩58,853 | ₩58,492 | ₩58,524 | -0.45% | 9.5천 |
|---|
| 2026.08.13 | ₩58,853 | ₩58,853 | ₩58,083 | ₩58,153 | -1.19% | 1.1만 |
|---|
| 2026.08.12 | ₩59,402 | ₩59,562 | ₩59,002 | ₩59,153 | -0.42% | 9.4천 |
|---|
| 2026.08.11 | ₩59,081 | ₩59,081 | ₩58,384 | ₩58,525 | -0.94% | 6.8천 |
|---|
| 2026.08.10 | ₩58,123 | ₩58,893 | ₩57,729 | ₩58,834 | +1.22% | 1만 |
|---|
| 2026.08.07 | ₩58,692 | ₩58,799 | ₩58,237 | ₩58,277 | -0.71% | 1.1만 |
|---|
| 2026.08.06 | ₩56,952 | ₩57,354 | ₩56,524 | ₩56,752 | -0.35% | 6.8천 |
|---|
| 2026.08.05 | ₩55,922 | ₩57,166 | ₩55,922 | ₩56,853 | +1.67% | 1.2만 |
|---|
| 2026.08.04 | ₩54,289 | ₩54,629 | ₩54,075 | ₩54,148 | -0.26% | 6.3천 |
|---|
| 2026.08.03 | ₩53,312 | ₩53,721 | ₩53,151 | ₩53,721 | +0.77% | 6.5천 |
|---|
| 2026.07.31 | ₩53,860 | ₩54,128 | ₩53,515 | ₩54,128 | +0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩54,811 | ₩55,052 | ₩54,673 | ₩54,995 | +0.34% | 4.8천 |
|---|
| 2026.07.29 | ₩53,499 | ₩54,998 | ₩53,178 | ₩54,087 | +1.10% | 5.1천 |
|---|
| 2026.07.28 | ₩53,526 | ₩53,914 | ₩53,526 | ₩53,579 | +0.10% | 3.4천 |
|---|
| 2026.07.27 | ₩54,449 | ₩54,645 | ₩54,262 | ₩54,645 | +0.36% | 5.4천 |
|---|
| 2026.07.24 | ₩54,409 | ₩54,784 | ₩54,278 | ₩54,349 | -0.11% | 5천 |
|---|
| 2026.07.23 | ₩54,289 | ₩54,463 | ₩54,101 | ₩54,275 | -0.02% | 7천 |
|---|
| 2026.07.22 | ₩55,855 | ₩56,176 | ₩55,613 | ₩55,613 | -0.43% | 5.6천 |
|---|
| 2026.07.21 | ₩54,235 | ₩54,851 | ₩54,235 | ₩54,838 | +1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩53,553 | ₩53,794 | ₩53,512 | ₩53,602 | +0.09% | 8.9천 |
|---|
| 2026.07.17 | ₩53,512 | ₩54,142 | ₩53,512 | ₩54,033 | +0.97% | 1.5만 |
|---|
| 2026.07.16 | ₩54,046 | ₩54,046 | ₩53,450 | ₩53,468 | -1.07% | 7.6천 |
|---|
| 2026.07.15 | ₩54,597 | ₩55,052 | ₩54,275 | ₩54,704 | +0.20% | 7.5천 |
|---|
| 2026.07.14 | ₩55,132 | ₩55,291 | ₩54,704 | ₩54,705 | -0.77% | 5.2천 |
|---|
| 2026.07.13 | ₩54,998 | ₩54,998 | ₩53,646 | ₩53,860 | -2.07% | 5.4천 |
|---|
| 2026.07.10 | ₩55,681 | ₩56,096 | ₩55,654 | ₩55,910 | +0.41% | 7.3천 |
|---|
| 2026.07.09 | ₩56,136 | ₩56,310 | ₩56,105 | ₩56,171 | +0.06% | 5.2천 |
|---|
| 2026.07.08 | ₩55,212 | ₩55,587 | ₩54,623 | ₩55,555 | +0.62% | 1.2만 |
|---|
| 2026.07.07 | ₩56,749 | ₩56,749 | ₩56,015 | ₩56,176 | -1.01% | 6.5천 |
|---|
| 2026.07.06 | ₩56,671 | ₩56,938 | ₩56,323 | ₩56,863 | +0.34% | 6.5천 |
|---|
| 2026.07.02 | ₩56,163 | ₩56,631 | ₩56,163 | ₩56,430 | +0.48% | 5.5천 |
|---|
| 2026.07.01 | ₩55,025 | ₩56,276 | ₩54,998 | ₩54,998 | -0.05% | 9.2천 |
|---|
| 2026.06.30 | ₩54,717 | ₩55,373 | ₩54,717 | ₩54,730 | +0.02% | 8.6천 |
|---|
| 2026.06.29 | ₩55,085 | ₩55,132 | ₩54,583 | ₩54,733 | -0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩55,587 | ₩56,272 | ₩55,587 | ₩55,999 | +0.74% | 1.7만 |
|---|
| 2026.06.25 | ₩55,052 | ₩55,386 | ₩54,784 | ₩55,218 | +0.30% | 2.1만 |
|---|
| 2026.06.24 | ₩54,262 | ₩55,199 | ₩54,168 | ₩54,540 | +0.51% | 1만 |
|---|
| 2026.06.23 | ₩56,604 | ₩57,193 | ₩56,604 | ₩56,748 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩58,077 | ₩58,157 | ₩57,648 | ₩57,899 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩59,529 | ₩59,529 | ₩58,559 | ₩58,650 | -1.48% | 7.7천 |
|---|
| 2026.06.17 | ₩60,807 | ₩61,369 | ₩58,866 | ₩59,034 | -2.92% | 5.8천 |
|---|
| 2026.06.16 | ₩60,834 | ₩60,887 | ₩60,486 | ₩60,677 | -0.26% | 7.9천 |
|---|
| 2026.06.15 | ₩60,861 | ₩61,289 | ₩60,339 | ₩60,339 | -0.86% | 1만 |
|---|
| 2026.06.12 | ₩58,510 | ₩59,168 | ₩58,384 | ₩58,726 | +0.37% | 5.7천 |
|---|
| 2026.06.11 | ₩56,430 | ₩58,840 | ₩56,296 | ₩58,828 | +4.25% | 1.3만 |
|---|
| 2026.06.10 | ₩57,742 | ₩58,304 | ₩56,705 | ₩56,705 | -1.80% | 1.5만 |
|---|
| 2026.06.09 | ₩60,767 | ₩60,921 | ₩59,228 | ₩59,609 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩60,901 | ₩61,115 | ₩60,713 | ₩60,727 | -0.29% | 8.7천 |
|---|
| 2026.06.05 | ₩62,440 | ₩62,601 | ₩60,914 | ₩60,914 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩64,368 | ₩64,368 | ₩63,497 | ₩63,811 | -0.87% | 1.1만 |
|---|
| 2026.06.03 | ₩63,216 | ₩63,417 | ₩62,935 | ₩63,218 | +0.00% | 8.2천 |
|---|
| 2026.06.02 | ₩64,274 | ₩64,394 | ₩63,886 | ₩63,985 | -0.45% | 1만 |
|---|
| 2026.06.01 | ₩63,497 | ₩64,113 | ₩63,384 | ₩63,779 | +0.44% | 1.5만 |
|---|
| 2026.05.29 | ₩64,997 | ₩66,150 | ₩64,836 | ₩65,144 | +0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩63,176 | ₩64,769 | ₩63,096 | ₩64,461 | +2.03% | 9천 |
|---|
| 2026.05.27 | ₩63,096 | ₩63,845 | ₩62,909 | ₩63,578 | +0.76% | 1.4만 |
|---|
| 2026.05.26 | ₩64,849 | ₩65,157 | ₩64,260 | ₩64,649 | -0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩65,130 | ₩65,251 | ₩64,823 | ₩64,956 | -0.27% | 2만 |
|---|
| 2026.05.21 | ₩65,077 | ₩65,733 | ₩64,930 | ₩65,586 | +0.78% | 9천 |
|---|
| 2026.05.20 | ₩64,823 | ₩65,699 | ₩64,234 | ₩65,699 | +1.35% | 7.7천 |
|---|
| 2026.05.19 | ₩64,742 | ₩65,037 | ₩64,448 | ₩64,592 | -0.23% | 1만 |
|---|
| 2026.05.18 | ₩66,295 | ₩66,398 | ₩65,398 | ₩66,041 | -0.38% | 9.4천 |
|---|
| 2026.05.15 | ₩66,154 | ₩66,456 | ₩65,612 | ₩66,268 | +0.17% | 2.1만 |
|---|
| 2026.05.14 | ₩68,410 | ₩68,704 | ₩68,054 | ₩68,054 | -0.52% | 1.5만 |
|---|
| 2026.05.13 | ₩68,384 | ₩68,945 | ₩68,384 | ₩68,661 | +0.41% | 1만 |
|---|
| 2026.05.12 | ₩68,584 | ₩69,114 | ₩67,901 | ₩69,114 | +0.77% | 8천 |
|---|
| 2026.05.11 | ₩69,266 | ₩69,869 | ₩69,240 | ₩69,641 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩69,507 | ₩70,056 | ₩69,440 | ₩69,648 | +0.20% | 7.8천 |
|---|
| 2026.05.07 | ₩69,949 | ₩70,290 | ₩69,146 | ₩69,304 | -0.92% | 2.2만 |
|---|
| 2026.05.06 | ₩69,039 | ₩69,480 | ₩68,885 | ₩69,143 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩66,991 | ₩67,165 | ₩66,603 | ₩66,668 | -0.48% | 9.4천 |
|---|
| 2026.05.04 | ₩66,790 | ₩67,097 | ₩65,826 | ₩66,066 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩67,459 | ₩68,731 | ₩67,459 | ₩67,921 | +0.68% | 7.1천 |
|---|
| 2026.04.30 | ₩68,222 | ₩68,276 | ₩67,935 | ₩68,102 | -0.18% | 6.1천 |
|---|
| 2026.04.29 | ₩66,830 | ₩67,098 | ₩66,456 | ₩66,763 | -0.10% | 2.9만 |
|---|
| 2026.04.28 | ₩67,593 | ₩67,914 | ₩67,123 | ₩67,734 | +0.21% | 2.8만 |
|---|
| 2026.04.27 | ₩69,440 | ₩69,762 | ₩69,052 | ₩69,280 | -0.23% | 2.1만 |
|---|
| 2026.04.24 | ₩69,883 | ₩70,719 | ₩69,883 | ₩70,444 | +0.80% | 3.2만 |
|---|
| 2026.04.23 | ₩70,725 | ₩70,832 | ₩69,909 | ₩69,954 | -1.09% | 8.8천 |
|---|
| 2026.04.22 | ₩71,180 | ₩71,180 | ₩70,591 | ₩70,966 | -0.30% | 9천 |
|---|
| 2026.04.21 | ₩71,595 | ₩71,783 | ₩69,882 | ₩69,882 | -2.39% | 1.8만 |
|---|
| 2026.04.20 | ₩72,251 | ₩72,425 | ₩71,863 | ₩72,077 | -0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩73,349 | ₩73,924 | ₩73,349 | ₩73,473 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩72,720 | ₩72,853 | ₩72,211 | ₩72,465 | -0.35% | 1.9만 |
|---|
| 2026.04.15 | ₩72,974 | ₩73,081 | ₩72,117 | ₩72,464 | -0.70% | 1.3만 |
|---|
| 2026.04.14 | ₩72,345 | ₩73,349 | ₩72,251 | ₩73,349 | +1.39% | 1.9만 |
|---|
| 2026.04.13 | ₩71,140 | ₩71,569 | ₩70,772 | ₩71,569 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩72,546 | ₩72,961 | ₩72,211 | ₩72,385 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩72,091 | ₩73,034 | ₩72,091 | ₩72,412 | +0.45% | 1만 |
|---|
| 2026.04.08 | ₩73,175 | ₩73,175 | ₩71,301 | ₩71,756 | -1.94% | 1.5만 |
|---|
| 2026.04.07 | ₩70,739 | ₩71,308 | ₩69,641 | ₩71,308 | +0.80% | 1.7만 |
|---|
| 2026.04.06 | ₩71,020 | ₩71,020 | ₩70,391 | ₩70,537 | -0.68% | 9.3천 |
|---|
| 2026.04.02 | ₩70,036 | ₩71,809 | ₩69,855 | ₩71,381 | +1.92% | 1.2만 |
|---|
| 2026.04.01 | ₩72,546 | ₩73,603 | ₩72,546 | ₩73,068 | +0.72% | 1.2만 |
|---|
| 2026.03.31 | ₩69,882 | ₩71,649 | ₩69,882 | ₩71,649 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩69,360 | ₩69,414 | ₩68,202 | ₩68,436 | -1.33% | 2.1만 |
|---|
| 2026.03.27 | ₩66,897 | ₩69,320 | ₩66,897 | ₩68,597 | +2.54% | 3.6만 |
|---|
| 2026.03.26 | ₩67,326 | ₩67,754 | ₩65,813 | ₩65,813 | -2.25% | 1.1만 |
|---|
| 2026.03.25 | ₩69,601 | ₩69,936 | ₩68,953 | ₩68,953 | -0.93% | 1.5만 |
|---|
| 2026.03.24 | ₩65,853 | ₩67,111 | ₩65,853 | ₩66,549 | +1.06% | 2.5만 |
|---|
| 2026.03.23 | ₩66,750 | ₩68,544 | ₩65,987 | ₩66,536 | -0.32% | 3.9만 |
|---|
| 2026.03.20 | ₩71,809 | ₩71,809 | ₩68,584 | ₩68,784 | -4.21% | 4.7만 |
|---|
| 2026.03.19 | ₩70,431 | ₩71,836 | ₩69,721 | ₩71,595 | +1.65% | 5만 |
|---|
| 2026.03.18 | ₩75,624 | ₩76,431 | ₩75,437 | ₩75,544 | -0.11% | 3.4만 |
|---|
| 2026.03.17 | ₩78,970 | ₩78,970 | ₩78,033 | ₩78,542 | -0.54% | 8.6천 |
|---|
| 2026.03.16 | ₩78,636 | ₩79,118 | ₩78,127 | ₩78,502 | -0.17% | 3.5만 |
|---|
| 2026.03.13 | ₩80,791 | ₩81,099 | ₩79,265 | ₩79,358 | -1.77% | 4.7만 |
|---|
| 2026.03.12 | ₩82,102 | ₩82,102 | ₩80,523 | ₩80,523 | -1.92% | 2.7만 |
|---|
| 2026.03.11 | ₩82,383 | ₩82,703 | ₩81,982 | ₩82,571 | +0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩83,053 | ₩83,541 | ₩82,665 | ₩82,665 | -0.47% | 2.9만 |
|---|
| 2026.03.09 | ₩80,924 | ₩81,781 | ₩80,121 | ₩81,661 | +0.91% | 6.6만 |
|---|
| 2026.03.06 | ₩81,728 | ₩82,959 | ₩81,366 | ₩82,691 | +1.18% | 3.1만 |
|---|
| 2026.03.05 | ₩82,022 | ₩82,156 | ₩80,710 | ₩81,206 | -1.00% | 2.1만 |
|---|
| 2026.03.04 | ₩83,120 | ₩83,193 | ₩81,955 | ₩82,234 | -1.07% | 2.4만 |
|---|
| 2026.03.03 | ₩82,223 | ₩82,477 | ₩79,425 | ₩81,661 | -0.68% | 9.4만 |
|---|
| 2026.03.02 | ₩86,104 | ₩86,606 | ₩85,105 | ₩86,225 | +0.14% | 5.7만 |
|---|
| 2026.02.27 | ₩84,833 | ₩85,542 | ₩84,565 | ₩85,368 | +0.63% | 6만 |
|---|
| 2026.02.26 | ₩83,588 | ₩84,170 | ₩83,113 | ₩84,091 | +0.60% | 1.2만 |
|---|
| 2026.02.25 | ₩83,749 | ₩84,458 | ₩83,267 | ₩83,387 | -0.43% | 2.9만 |
|---|
| 2026.02.24 | ₩82,383 | ₩83,722 | ₩82,383 | ₩83,601 | +1.48% | 4.1만 |
|---|
| 2026.02.23 | ₩83,481 | ₩85,114 | ₩83,481 | ₩85,114 | +1.96% | 5.1만 |
|---|
| 2026.02.20 | ₩81,714 | ₩82,745 | ₩81,179 | ₩82,745 | +1.26% | 3.3만 |
|---|
| 2026.02.19 | ₩80,630 | ₩81,156 | ₩80,349 | ₩80,931 | +0.37% | 8.2천 |
|---|
| 2026.02.18 | ₩80,556 | ₩81,179 | ₩80,523 | ₩80,777 | +0.27% | 8.7천 |
|---|
| 2026.02.17 | ₩78,248 | ₩79,024 | ₩78,035 | ₩78,529 | +0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩81,728 | ₩82,370 | ₩80,991 | ₩82,183 | +0.56% | 2.8만 |
|---|
| 2026.02.12 | ₩82,865 | ₩82,986 | ₩79,278 | ₩79,706 | -3.81% | 3.8만 |
|---|
| 2026.02.11 | ₩82,986 | ₩83,481 | ₩82,357 | ₩83,334 | +0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩82,979 | ₩83,280 | ₩81,821 | ₩82,303 | -0.81% | 1.6만 |
|---|
| 2026.02.09 | ₩81,781 | ₩83,227 | ₩81,781 | ₩83,106 | +1.62% | 2.2만 |
|---|
| 2026.02.06 | ₩79,974 | ₩81,298 | ₩79,974 | ₩81,125 | +1.44% | 3만 |
|---|
| 2026.02.05 | ₩78,917 | ₩80,068 | ₩78,001 | ₩78,100 | -1.03% | 3.1만 |
|---|
| 2026.02.04 | ₩82,812 | ₩82,812 | ₩79,345 | ₩80,922 | -2.28% | 2.2만 |
|---|
| 2026.02.03 | ₩80,603 | ₩81,647 | ₩79,747 | ₩80,844 | +0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩76,360 | ₩77,444 | ₩74,286 | ₩75,290 | -1.40% | 5.5만 |
|---|
| 2026.01.30 | ₩83,883 | ₩84,910 | ₩76,708 | ₩79,713 | -4.97% | 10.3만 |
|---|
| 2026.01.29 | ₩93,653 | ₩93,653 | ₩84,754 | ₩90,655 | -3.20% | 9.3만 |
|---|
| 2026.01.28 | ₩88,018 | ₩90,575 | ₩87,670 | ₩90,334 | +2.63% | 4.6만 |
|---|
| 2026.01.27 | ₩84,070 | ₩86,412 | ₩83,775 | ₩86,412 | +2.79% | 3.8만 |
|---|
| 2026.01.26 | ₩84,471 | ₩84,833 | ₩82,986 | ₩83,976 | -0.59% | 5.3만 |
|---|
| 2026.01.23 | ₩82,477 | ₩83,320 | ₩82,424 | ₩83,294 | +0.99% | 3.3만 |
|---|
| 2026.01.22 | ₩80,309 | ₩82,076 | ₩80,176 | ₩81,942 | +2.03% | 2.1만 |
|---|
| 2026.01.21 | ₩80,978 | ₩81,246 | ₩78,949 | ₩80,228 | -0.93% | 2.2만 |
|---|
| 2026.01.20 | ₩78,743 | ₩79,051 | ₩78,167 | ₩78,850 | +0.14% | 2.1만 |
|---|
| 2026.01.16 | ₩76,240 | ₩76,400 | ₩74,767 | ₩75,919 | -0.42% | 1.8만 |
|---|
| 2026.01.15 | ₩76,320 | ₩76,561 | ₩76,097 | ₩76,360 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩76,668 | ₩76,909 | ₩76,293 | ₩76,909 | +0.31% | 9.2천 |
|---|
| 2026.01.13 | ₩76,548 | ₩76,802 | ₩75,624 | ₩75,846 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩75,785 | ₩76,668 | ₩75,691 | ₩76,114 | +0.43% | 1.6만 |
|---|
| 2026.01.09 | ₩74,366 | ₩74,674 | ₩74,065 | ₩74,620 | +0.34% | 1.6만 |
|---|
| 2026.01.08 | ₩72,746 | ₩74,018 | ₩72,746 | ₩74,018 | +1.75% | 1.5만 |
|---|
| 2026.01.07 | ₩73,349 | ₩73,666 | ₩72,882 | ₩73,549 | +0.27% | 1.2만 |
|---|
| 2026.01.06 | ₩73,469 | ₩74,379 | ₩73,469 | ₩74,287 | +1.11% | 1.4만 |
|---|
| 2026.01.05 | ₩72,987 | ₩73,469 | ₩72,773 | ₩73,305 | +0.43% | 2.4만 |
|---|
| 2026.01.02 | ₩72,211 | ₩72,277 | ₩71,241 | ₩71,524 | -0.95% | 2.5만 |
|---|
| 2025.12.31 | ₩71,515 | ₩71,809 | ₩71,060 | ₩71,174 | -0.48% | 1.8만 |
|---|
| 2025.12.30 | ₩72,425 | ₩72,571 | ₩71,863 | ₩71,863 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩72,947 | ₩72,947 | ₩71,200 | ₩71,641 | -1.79% | 3.4만 |
|---|
| 2025.12.26 | ₩76,119 | ₩76,439 | ₩75,560 | ₩76,106 | -0.02% | 2.6만 |
|---|
| 2025.12.24 | ₩75,236 | ₩75,236 | ₩74,419 | ₩75,003 | -0.31% | 1.1만 |
|---|
| 2025.12.23 | ₩74,848 | ₩75,370 | ₩74,259 | ₩75,288 | +0.59% | 2만 |
|---|
| 2025.12.22 | ₩74,125 | ₩74,339 | ₩73,670 | ₩74,220 | +0.13% | 2만 |
|---|
| 2025.12.19 | ₩72,171 | ₩73,013 | ₩72,171 | ₩72,679 | +0.70% | 2.1만 |
|---|
| 2025.12.18 | ₩72,238 | ₩73,349 | ₩72,077 | ₩72,563 | +0.45% | 1.7만 |
|---|
| 2025.12.17 | ₩72,599 | ₩72,880 | ₩72,479 | ₩72,813 | +0.29% | 2.1만 |
|---|
| 2025.12.16 | ₩72,485 | ₩72,519 | ₩71,850 | ₩72,057 | -0.59% | 1.1만 |
|---|
| 2025.12.15 | ₩72,787 | ₩72,787 | ₩71,729 | ₩72,054 | -1.01% | 1.4만 |
|---|
| 2025.12.12 | ₩72,853 | ₩73,309 | ₩71,662 | ₩72,278 | -0.79% | 1.7만 |
|---|
| 2025.12.11 | ₩70,980 | ₩71,876 | ₩70,823 | ₩71,876 | +1.26% | 1.5만 |
|---|
| 2025.12.10 | ₩70,310 | ₩71,047 | ₩69,721 | ₩71,020 | +1.01% | 1.5만 |
|---|
| 2025.12.09 | ₩70,193 | ₩70,658 | ₩70,190 | ₩70,571 | +0.54% | 1만 |
|---|
| 2025.12.08 | ₩70,605 | ₩70,605 | ₩69,855 | ₩70,103 | -0.71% | 6.2천 |
|---|
| 2025.12.05 | ₩71,435 | ₩71,676 | ₩70,685 | ₩70,739 | -0.97% | 9천 |
|---|
| 2025.12.04 | ₩70,939 | ₩71,100 | ₩70,538 | ₩70,819 | -0.17% | 6.8천 |
|---|
| 2025.12.03 | ₩71,461 | ₩71,461 | ₩70,658 | ₩70,873 | -0.82% | 1.7만 |
|---|
| 2025.12.02 | ₩71,395 | ₩71,408 | ₩70,194 | ₩70,906 | -0.68% | 1.7만 |
|---|
| 2025.12.01 | ₩71,836 | ₩71,836 | ₩71,123 | ₩71,488 | -0.48% | 1.3만 |
|---|
| 2025.11.28 | ₩70,511 | ₩71,408 | ₩70,511 | ₩71,380 | +1.23% | 2.1만 |
|---|
| 2025.11.26 | ₩70,029 | ₩70,591 | ₩69,989 | ₩70,330 | +0.43% | 2.3만 |
|---|
| 2025.11.25 | ₩69,895 | ₩70,297 | ₩69,199 | ₩69,708 | -0.27% | 2.4만 |
|---|
| 2025.11.24 | ₩68,436 | ₩69,815 | ₩68,436 | ₩69,815 | +2.01% | 5.2천 |
|---|
| 2025.11.21 | ₩68,624 | ₩69,467 | ₩68,570 | ₩68,724 | +0.15% | 1.4만 |
|---|
| 2025.11.20 | ₩68,918 | ₩70,297 | ₩68,356 | ₩69,066 | +0.21% | 4.4만 |
|---|
| 2025.11.19 | ₩69,774 | ₩70,110 | ₩68,716 | ₩69,040 | -1.05% | 1.9만 |
|---|
| 2025.11.18 | ₩69,186 | ₩69,280 | ₩68,588 | ₩68,944 | -0.35% | 2.3만 |
|---|
| 2025.11.17 | ₩68,677 | ₩69,199 | ₩67,674 | ₩68,317 | -0.52% | 1.6만 |
|---|
| 2025.11.14 | ₩68,718 | ₩69,936 | ₩68,718 | ₩69,566 | +1.23% | 9.8천 |
|---|
| 2025.11.13 | ₩72,813 | ₩72,813 | ₩70,938 | ₩71,247 | -2.15% | 1.6만 |
|---|
| 2025.11.12 | ₩70,672 | ₩72,184 | ₩70,510 | ₩71,863 | +1.69% | 1.1만 |
|---|
| 2025.11.11 | ₩70,672 | ₩70,672 | ₩70,017 | ₩70,498 | -0.25% | 7.9천 |
|---|
| 2025.11.10 | ₩68,677 | ₩70,270 | ₩68,677 | ₩70,119 | +2.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,914 | ₩68,340 | ₩67,691 | ₩68,127 | +0.31% | 2.5만 |
|---|
| 2025.11.06 | ₩68,075 | ₩68,236 | ₩67,458 | ₩67,861 | -0.31% | 2.1만 |
|---|
| 2025.11.05 | ₩67,981 | ₩68,075 | ₩67,526 | ₩67,955 | -0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩67,366 | ₩67,593 | ₩66,670 | ₩66,911 | -0.68% | 2.4만 |
|---|
| 2025.11.03 | ₩68,182 | ₩68,798 | ₩68,102 | ₩68,363 | +0.27% | 2.1만 |
|---|
| 2025.10.31 | ₩68,597 | ₩68,798 | ₩67,834 | ₩68,184 | -0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩67,566 | ₩68,731 | ₩67,540 | ₩68,653 | +1.61% | 2.2만 |
|---|