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 | ₩52,772 | ₩52,999 | ₩52,612 | ₩52,845 | +0.14% | 8.2천 |
| 2026.10.08 | ₩51,917 | ₩51,997 | ₩51,677 | ₩51,872 | -0.09% | 8.9천 |
| 2026.10.07 | ₩51,410 | ₩51,697 | ₩51,143 | ₩51,410 | 0.00% | 9.2천 |
| 2026.10.06 | ₩52,264 | ₩52,598 | ₩52,264 | ₩52,502 | +0.45% | 6.4천 |
| 2026.10.05 | ₩52,385 | ₩52,385 | ₩51,824 | ₩52,083 | -0.58% | 1만 |
| 2026.10.02 | ₩53,023 | ₩53,146 | ₩52,104 | ₩52,398 | -1.18% | 1.2만 |
| 2026.10.01 | ₩52,752 | ₩52,901 | ₩52,538 | ₩52,798 | +0.09% | 4.7천 |
| 2026.09.30 | ₩53,146 | ₩53,146 | ₩52,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,578 |
| -1.07% |
| 2.6천 |
| 2026.09.29 | ₩52,705 | ₩52,875 | ₩52,465 | ₩52,875 | +0.32% | 6.3천 |
|---|
| 2026.09.28 | ₩52,518 | ₩52,705 | ₩51,972 | ₩52,123 | -0.75% | 1.5만 |
|---|
| 2026.09.25 | ₩54,627 | ₩55,015 | ₩54,627 | ₩54,881 | +0.46% | 5.9천 |
|---|
| 2026.09.24 | ₩54,647 | ₩54,707 | ₩54,307 | ₩54,690 | +0.08% | 4.1천 |
|---|
| 2026.09.23 | ₩55,181 | ₩55,181 | ₩54,667 | ₩54,667 | -0.93% | 1.3만 |
|---|
| 2026.09.22 | ₩55,762 | ₩56,136 | ₩55,468 | ₩56,136 | +0.67% | 6천 |
|---|
| 2026.09.21 | ₩56,056 | ₩56,056 | ₩55,468 | ₩55,856 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩56,189 | ₩56,857 | ₩56,189 | ₩56,539 | +0.62% | 5.1천 |
|---|
| 2026.09.17 | ₩56,269 | ₩56,483 | ₩55,976 | ₩56,123 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩56,323 | ₩56,323 | ₩54,481 | ₩55,028 | -2.30% | 1.4만 |
|---|
| 2026.09.15 | ₩55,149 | ₩55,527 | ₩55,015 | ₩55,363 | +0.39% | 6.8천 |
|---|
| 2026.09.14 | ₩54,841 | ₩55,562 | ₩54,841 | ₩55,015 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩57,017 | ₩57,180 | ₩56,390 | ₩56,406 | -1.07% | 1.9만 |
|---|
| 2026.09.10 | ₩56,456 | ₩56,790 | ₩56,069 | ₩56,069 | -0.69% | 1.1만 |
|---|
| 2026.09.09 | ₩57,644 | ₩57,698 | ₩57,044 | ₩57,244 | -0.69% | 7.5천 |
|---|
| 2026.09.08 | ₩57,191 | ₩57,484 | ₩56,741 | ₩56,741 | -0.79% | 1.4만 |
|---|
| 2026.09.04 | ₩57,791 | ₩58,339 | ₩57,778 | ₩58,138 | +0.60% | 9.5천 |
|---|
| 2026.09.03 | ₩58,826 | ₩59,286 | ₩58,562 | ₩58,772 | -0.09% | 7천 |
|---|
| 2026.09.02 | ₩56,977 | ₩57,484 | ₩56,977 | ₩57,431 | +0.80% | 6.9천 |
|---|
| 2026.09.01 | ₩56,830 | ₩57,271 | ₩56,430 | ₩56,430 | -0.70% | 1.2만 |
|---|
| 2026.08.31 | ₩58,259 | ₩58,352 | ₩57,818 | ₩58,352 | +0.16% | 2.1만 |
|---|
| 2026.08.28 | ₩60,782 | ₩60,786 | ₩58,739 | ₩58,782 | -3.29% | 2만 |
|---|
| 2026.08.27 | ₩60,862 | ₩61,456 | ₩60,648 | ₩61,342 | +0.79% | 1.3만 |
|---|
| 2026.08.26 | ₩61,529 | ₩61,649 | ₩61,046 | ₩61,182 | -0.56% | 1.7만 |
|---|
| 2026.08.25 | ₩61,429 | ₩62,237 | ₩61,262 | ₩62,237 | +1.31% | 1.8만 |
|---|
| 2026.08.24 | ₩62,544 | ₩62,544 | ₩61,743 | ₩62,102 | -0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩61,429 | ₩62,050 | ₩61,142 | ₩61,796 | +0.60% | 1.6만 |
|---|
| 2026.08.20 | ₩59,660 | ₩60,436 | ₩59,460 | ₩60,436 | +1.30% | 7천 |
|---|
| 2026.08.19 | ₩59,540 | ₩60,221 | ₩59,327 | ₩60,221 | +1.14% | 1.5만 |
|---|
| 2026.08.18 | ₩58,165 | ₩58,505 | ₩57,444 | ₩57,444 | -1.24% | 8.2천 |
|---|
| 2026.08.17 | ₩58,339 | ₩58,913 | ₩58,166 | ₩58,739 | +0.69% | 9.7천 |
|---|
| 2026.08.14 | ₩58,632 | ₩58,699 | ₩58,339 | ₩58,371 | -0.45% | 9.5천 |
|---|
| 2026.08.13 | ₩58,699 | ₩58,699 | ₩57,931 | ₩58,001 | -1.19% | 1.1만 |
|---|
| 2026.08.12 | ₩59,246 | ₩59,407 | ₩58,847 | ₩58,998 | -0.42% | 9.4천 |
|---|
| 2026.08.11 | ₩58,926 | ₩58,926 | ₩58,232 | ₩58,372 | -0.94% | 6.8천 |
|---|
| 2026.08.10 | ₩57,972 | ₩58,739 | ₩57,578 | ₩58,680 | +1.22% | 1만 |
|---|
| 2026.08.07 | ₩58,539 | ₩58,646 | ₩58,085 | ₩58,125 | -0.71% | 1.1만 |
|---|
| 2026.08.06 | ₩56,803 | ₩57,204 | ₩56,376 | ₩56,603 | -0.35% | 6.8천 |
|---|
| 2026.08.05 | ₩55,775 | ₩57,017 | ₩55,775 | ₩56,705 | +1.67% | 1.2만 |
|---|
| 2026.08.04 | ₩54,147 | ₩54,486 | ₩53,933 | ₩54,007 | -0.26% | 6.3천 |
|---|
| 2026.08.03 | ₩53,172 | ₩53,581 | ₩53,012 | ₩53,581 | +0.77% | 6.5천 |
|---|
| 2026.07.31 | ₩53,720 | ₩53,987 | ₩53,375 | ₩53,987 | +0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩54,667 | ₩54,908 | ₩54,530 | ₩54,852 | +0.34% | 4.8천 |
|---|
| 2026.07.29 | ₩53,359 | ₩54,854 | ₩53,039 | ₩53,945 | +1.10% | 5.1천 |
|---|
| 2026.07.28 | ₩53,386 | ₩53,773 | ₩53,386 | ₩53,439 | +0.10% | 3.4천 |
|---|
| 2026.07.27 | ₩54,307 | ₩54,502 | ₩54,120 | ₩54,502 | +0.36% | 5.4천 |
|---|
| 2026.07.24 | ₩54,267 | ₩54,641 | ₩54,136 | ₩54,207 | -0.11% | 5천 |
|---|
| 2026.07.23 | ₩54,147 | ₩54,320 | ₩53,960 | ₩54,133 | -0.02% | 7천 |
|---|
| 2026.07.22 | ₩55,709 | ₩56,029 | ₩55,467 | ₩55,467 | -0.43% | 5.6천 |
|---|
| 2026.07.21 | ₩54,093 | ₩54,707 | ₩54,093 | ₩54,694 | +1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩53,413 | ₩53,653 | ₩53,372 | ₩53,462 | +0.09% | 8.9천 |
|---|
| 2026.07.17 | ₩53,372 | ₩54,000 | ₩53,372 | ₩53,892 | +0.97% | 1.5만 |
|---|
| 2026.07.16 | ₩53,905 | ₩53,905 | ₩53,310 | ₩53,328 | -1.07% | 7.6천 |
|---|
| 2026.07.15 | ₩54,454 | ₩54,908 | ₩54,133 | ₩54,561 | +0.20% | 7.5천 |
|---|
| 2026.07.14 | ₩54,988 | ₩55,147 | ₩54,561 | ₩54,562 | -0.77% | 5.2천 |
|---|
| 2026.07.13 | ₩54,854 | ₩54,854 | ₩53,506 | ₩53,720 | -2.07% | 5.4천 |
|---|
| 2026.07.10 | ₩55,535 | ₩55,949 | ₩55,508 | ₩55,763 | +0.41% | 7.3천 |
|---|
| 2026.07.09 | ₩55,989 | ₩56,163 | ₩55,958 | ₩56,024 | +0.06% | 5.2천 |
|---|
| 2026.07.08 | ₩55,068 | ₩55,442 | ₩54,481 | ₩55,410 | +0.62% | 1.2만 |
|---|
| 2026.07.07 | ₩56,600 | ₩56,600 | ₩55,869 | ₩56,029 | -1.01% | 6.5천 |
|---|
| 2026.07.06 | ₩56,523 | ₩56,789 | ₩56,176 | ₩56,714 | +0.34% | 6.5천 |
|---|
| 2026.07.02 | ₩56,016 | ₩56,483 | ₩56,016 | ₩56,283 | +0.48% | 5.5천 |
|---|
| 2026.07.01 | ₩54,881 | ₩56,129 | ₩54,854 | ₩54,854 | -0.05% | 9.2천 |
|---|
| 2026.06.30 | ₩54,574 | ₩55,228 | ₩54,574 | ₩54,587 | +0.02% | 8.6천 |
|---|
| 2026.06.29 | ₩54,941 | ₩54,988 | ₩54,440 | ₩54,590 | -0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩55,442 | ₩56,125 | ₩55,442 | ₩55,853 | +0.74% | 1.7만 |
|---|
| 2026.06.25 | ₩54,908 | ₩55,241 | ₩54,641 | ₩55,073 | +0.30% | 2.1만 |
|---|
| 2026.06.24 | ₩54,120 | ₩55,055 | ₩54,027 | ₩54,398 | +0.51% | 1만 |
|---|
| 2026.06.23 | ₩56,456 | ₩57,044 | ₩56,456 | ₩56,599 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩57,925 | ₩58,005 | ₩57,498 | ₩57,747 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩59,373 | ₩59,373 | ₩58,405 | ₩58,496 | -1.48% | 7.7천 |
|---|
| 2026.06.17 | ₩60,648 | ₩61,209 | ₩58,712 | ₩58,879 | -2.92% | 5.8천 |
|---|
| 2026.06.16 | ₩60,675 | ₩60,728 | ₩60,328 | ₩60,519 | -0.26% | 7.9천 |
|---|
| 2026.06.15 | ₩60,702 | ₩61,129 | ₩60,181 | ₩60,181 | -0.86% | 1만 |
|---|
| 2026.06.12 | ₩58,357 | ₩59,013 | ₩58,232 | ₩58,572 | +0.37% | 5.7천 |
|---|
| 2026.06.11 | ₩56,283 | ₩58,686 | ₩56,149 | ₩58,674 | +4.25% | 1.3만 |
|---|
| 2026.06.10 | ₩57,591 | ₩58,152 | ₩56,556 | ₩56,556 | -1.80% | 1.5만 |
|---|
| 2026.06.09 | ₩60,608 | ₩60,762 | ₩59,073 | ₩59,453 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩60,742 | ₩60,955 | ₩60,555 | ₩60,568 | -0.29% | 8.7천 |
|---|
| 2026.06.05 | ₩62,277 | ₩62,437 | ₩60,755 | ₩60,755 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩64,199 | ₩64,199 | ₩63,331 | ₩63,644 | -0.87% | 1.1만 |
|---|
| 2026.06.03 | ₩63,051 | ₩63,251 | ₩62,771 | ₩63,052 | +0.00% | 8.2천 |
|---|
| 2026.06.02 | ₩64,106 | ₩64,226 | ₩63,719 | ₩63,817 | -0.45% | 1만 |
|---|
| 2026.06.01 | ₩63,331 | ₩63,946 | ₩63,218 | ₩63,612 | +0.44% | 1.5만 |
|---|
| 2026.05.29 | ₩64,827 | ₩65,977 | ₩64,666 | ₩64,973 | +0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩63,011 | ₩64,600 | ₩62,931 | ₩64,293 | +2.03% | 9천 |
|---|
| 2026.05.27 | ₩62,931 | ₩63,679 | ₩62,744 | ₩63,412 | +0.76% | 1.4만 |
|---|
| 2026.05.26 | ₩64,680 | ₩64,987 | ₩64,092 | ₩64,480 | -0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩64,960 | ₩65,080 | ₩64,653 | ₩64,787 | -0.27% | 2만 |
|---|
| 2026.05.21 | ₩64,907 | ₩65,561 | ₩64,760 | ₩65,414 | +0.78% | 9천 |
|---|
| 2026.05.20 | ₩64,653 | ₩65,527 | ₩64,066 | ₩65,527 | +1.35% | 7.7천 |
|---|
| 2026.05.19 | ₩64,573 | ₩64,867 | ₩64,279 | ₩64,423 | -0.23% | 1만 |
|---|
| 2026.05.18 | ₩66,122 | ₩66,224 | ₩65,227 | ₩65,868 | -0.38% | 9.4천 |
|---|
| 2026.05.15 | ₩65,981 | ₩66,282 | ₩65,441 | ₩66,095 | +0.17% | 2.1만 |
|---|
| 2026.05.14 | ₩68,231 | ₩68,525 | ₩67,876 | ₩67,876 | -0.52% | 1.5만 |
|---|
| 2026.05.13 | ₩68,205 | ₩68,765 | ₩68,205 | ₩68,482 | +0.41% | 1만 |
|---|
| 2026.05.12 | ₩68,404 | ₩68,933 | ₩67,724 | ₩68,933 | +0.77% | 8천 |
|---|
| 2026.05.11 | ₩69,085 | ₩69,686 | ₩69,059 | ₩69,459 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩69,326 | ₩69,873 | ₩69,259 | ₩69,466 | +0.20% | 7.8천 |
|---|
| 2026.05.07 | ₩69,766 | ₩70,106 | ₩68,965 | ₩69,123 | -0.92% | 2.2만 |
|---|
| 2026.05.06 | ₩68,858 | ₩69,299 | ₩68,705 | ₩68,962 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩66,816 | ₩66,989 | ₩66,429 | ₩66,494 | -0.48% | 9.4천 |
|---|
| 2026.05.04 | ₩66,616 | ₩66,921 | ₩65,654 | ₩65,893 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩67,283 | ₩68,551 | ₩67,283 | ₩67,744 | +0.68% | 7.1천 |
|---|
| 2026.04.30 | ₩68,044 | ₩68,097 | ₩67,757 | ₩67,924 | -0.18% | 6.1천 |
|---|
| 2026.04.29 | ₩66,656 | ₩66,923 | ₩66,282 | ₩66,589 | -0.10% | 2.9만 |
|---|
| 2026.04.28 | ₩67,416 | ₩67,737 | ₩66,948 | ₩67,557 | +0.21% | 2.8만 |
|---|
| 2026.04.27 | ₩69,259 | ₩69,579 | ₩68,872 | ₩69,099 | -0.23% | 2.1만 |
|---|
| 2026.04.24 | ₩69,701 | ₩70,534 | ₩69,701 | ₩70,260 | +0.80% | 3.2만 |
|---|
| 2026.04.23 | ₩70,540 | ₩70,647 | ₩69,726 | ₩69,771 | -1.09% | 8.8천 |
|---|
| 2026.04.22 | ₩70,994 | ₩70,994 | ₩70,407 | ₩70,781 | -0.30% | 9천 |
|---|
| 2026.04.21 | ₩71,408 | ₩71,595 | ₩69,699 | ₩69,699 | -2.39% | 1.8만 |
|---|
| 2026.04.20 | ₩72,062 | ₩72,236 | ₩71,675 | ₩71,889 | -0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩73,157 | ₩73,731 | ₩73,157 | ₩73,281 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩72,529 | ₩72,663 | ₩72,022 | ₩72,276 | -0.35% | 1.9만 |
|---|
| 2026.04.15 | ₩72,783 | ₩72,890 | ₩71,929 | ₩72,274 | -0.70% | 1.3만 |
|---|
| 2026.04.14 | ₩72,156 | ₩73,157 | ₩72,062 | ₩73,157 | +1.39% | 1.9만 |
|---|
| 2026.04.13 | ₩70,954 | ₩71,381 | ₩70,587 | ₩71,381 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩72,356 | ₩72,770 | ₩72,022 | ₩72,196 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩71,902 | ₩72,843 | ₩71,902 | ₩72,222 | +0.45% | 1만 |
|---|
| 2026.04.08 | ₩72,983 | ₩72,983 | ₩71,114 | ₩71,568 | -1.94% | 1.5만 |
|---|
| 2026.04.07 | ₩70,554 | ₩71,121 | ₩69,459 | ₩71,121 | +0.80% | 1.7만 |
|---|
| 2026.04.06 | ₩70,834 | ₩70,834 | ₩70,207 | ₩70,352 | -0.68% | 9.3천 |
|---|
| 2026.04.02 | ₩69,853 | ₩71,622 | ₩69,673 | ₩71,194 | +1.92% | 1.2만 |
|---|
| 2026.04.01 | ₩72,356 | ₩73,411 | ₩72,356 | ₩72,877 | +0.72% | 1.2만 |
|---|
| 2026.03.31 | ₩69,699 | ₩71,461 | ₩69,699 | ₩71,461 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩69,179 | ₩69,232 | ₩68,024 | ₩68,258 | -1.33% | 2.1만 |
|---|
| 2026.03.27 | ₩66,722 | ₩69,139 | ₩66,722 | ₩68,418 | +2.54% | 3.6만 |
|---|
| 2026.03.26 | ₩67,149 | ₩67,577 | ₩65,641 | ₩65,641 | -2.25% | 1.1만 |
|---|
| 2026.03.25 | ₩69,419 | ₩69,753 | ₩68,773 | ₩68,773 | -0.93% | 1.5만 |
|---|
| 2026.03.24 | ₩65,681 | ₩66,936 | ₩65,681 | ₩66,375 | +1.06% | 2.5만 |
|---|
| 2026.03.23 | ₩66,575 | ₩68,364 | ₩65,815 | ₩66,362 | -0.32% | 3.9만 |
|---|
| 2026.03.20 | ₩71,622 | ₩71,622 | ₩68,404 | ₩68,605 | -4.21% | 4.7만 |
|---|
| 2026.03.19 | ₩70,247 | ₩71,648 | ₩69,539 | ₩71,408 | +1.65% | 5만 |
|---|
| 2026.03.18 | ₩75,426 | ₩76,231 | ₩75,239 | ₩75,346 | -0.11% | 3.4만 |
|---|
| 2026.03.17 | ₩78,764 | ₩78,764 | ₩77,829 | ₩78,337 | -0.54% | 8.6천 |
|---|
| 2026.03.16 | ₩78,430 | ₩78,911 | ₩77,923 | ₩78,297 | -0.17% | 3.5만 |
|---|
| 2026.03.13 | ₩80,579 | ₩80,886 | ₩79,058 | ₩79,151 | -1.77% | 4.7만 |
|---|
| 2026.03.12 | ₩81,888 | ₩81,888 | ₩80,312 | ₩80,312 | -1.92% | 2.7만 |
|---|
| 2026.03.11 | ₩82,168 | ₩82,487 | ₩81,768 | ₩82,355 | +0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩82,836 | ₩83,323 | ₩82,448 | ₩82,448 | -0.47% | 2.9만 |
|---|
| 2026.03.09 | ₩80,713 | ₩81,567 | ₩79,912 | ₩81,447 | +0.91% | 6.6만 |
|---|
| 2026.03.06 | ₩81,514 | ₩82,742 | ₩81,153 | ₩82,475 | +1.18% | 3.1만 |
|---|
| 2026.03.05 | ₩81,808 | ₩81,941 | ₩80,499 | ₩80,993 | -1.00% | 2.1만 |
|---|
| 2026.03.04 | ₩82,902 | ₩82,976 | ₩81,741 | ₩82,019 | -1.07% | 2.4만 |
|---|
| 2026.03.03 | ₩82,008 | ₩82,261 | ₩79,218 | ₩81,447 | -0.68% | 9.4만 |
|---|
| 2026.03.02 | ₩85,879 | ₩86,380 | ₩84,882 | ₩85,999 | +0.14% | 5.7만 |
|---|
| 2026.02.27 | ₩84,611 | ₩85,319 | ₩84,344 | ₩85,145 | +0.63% | 6만 |
|---|
| 2026.02.26 | ₩83,370 | ₩83,950 | ₩82,896 | ₩83,871 | +0.60% | 1.2만 |
|---|
| 2026.02.25 | ₩83,530 | ₩84,237 | ₩83,049 | ₩83,169 | -0.43% | 2.9만 |
|---|
| 2026.02.24 | ₩82,168 | ₩83,503 | ₩82,168 | ₩83,383 | +1.48% | 4.1만 |
|---|
| 2026.02.23 | ₩83,263 | ₩84,891 | ₩83,263 | ₩84,891 | +1.96% | 5.1만 |
|---|
| 2026.02.20 | ₩81,501 | ₩82,528 | ₩80,967 | ₩82,528 | +1.26% | 3.3만 |
|---|
| 2026.02.19 | ₩80,419 | ₩80,944 | ₩80,139 | ₩80,720 | +0.37% | 8.2천 |
|---|
| 2026.02.18 | ₩80,346 | ₩80,967 | ₩80,312 | ₩80,566 | +0.27% | 8.7천 |
|---|
| 2026.02.17 | ₩78,043 | ₩78,817 | ₩77,831 | ₩78,323 | +0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩81,514 | ₩82,155 | ₩80,780 | ₩81,968 | +0.56% | 2.8만 |
|---|
| 2026.02.12 | ₩82,649 | ₩82,769 | ₩79,071 | ₩79,498 | -3.81% | 3.8만 |
|---|
| 2026.02.11 | ₩82,769 | ₩83,263 | ₩82,141 | ₩83,116 | +0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩82,762 | ₩83,062 | ₩81,607 | ₩82,088 | -0.81% | 1.6만 |
|---|
| 2026.02.09 | ₩81,567 | ₩83,009 | ₩81,567 | ₩82,889 | +1.62% | 2.2만 |
|---|
| 2026.02.06 | ₩79,765 | ₩81,085 | ₩79,765 | ₩80,913 | +1.44% | 3만 |
|---|
| 2026.02.05 | ₩78,710 | ₩79,859 | ₩77,797 | ₩77,896 | -1.03% | 3.1만 |
|---|
| 2026.02.04 | ₩82,595 | ₩82,595 | ₩79,138 | ₩80,710 | -2.28% | 2.2만 |
|---|
| 2026.02.03 | ₩80,392 | ₩81,434 | ₩79,538 | ₩80,633 | +0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩76,161 | ₩77,242 | ₩74,091 | ₩75,093 | -1.40% | 5.5만 |
|---|
| 2026.01.30 | ₩83,663 | ₩84,688 | ₩76,508 | ₩79,505 | -4.97% | 10.3만 |
|---|
| 2026.01.29 | ₩93,409 | ₩93,409 | ₩84,532 | ₩90,418 | -3.20% | 9.3만 |
|---|
| 2026.01.28 | ₩87,788 | ₩90,338 | ₩87,441 | ₩90,098 | +2.63% | 4.6만 |
|---|
| 2026.01.27 | ₩83,850 | ₩86,186 | ₩83,556 | ₩86,186 | +2.79% | 3.8만 |
|---|
| 2026.01.26 | ₩84,251 | ₩84,611 | ₩82,769 | ₩83,757 | -0.59% | 5.3만 |
|---|
| 2026.01.23 | ₩82,261 | ₩83,103 | ₩82,208 | ₩83,076 | +0.99% | 3.3만 |
|---|
| 2026.01.22 | ₩80,099 | ₩81,861 | ₩79,967 | ₩81,727 | +2.03% | 2.1만 |
|---|
| 2026.01.21 | ₩80,766 | ₩81,033 | ₩78,742 | ₩80,019 | -0.93% | 2.2만 |
|---|
| 2026.01.20 | ₩78,537 | ₩78,844 | ₩77,963 | ₩78,644 | +0.14% | 2.1만 |
|---|
| 2026.01.16 | ₩76,040 | ₩76,201 | ₩74,572 | ₩75,720 | -0.42% | 1.8만 |
|---|
| 2026.01.15 | ₩76,121 | ₩76,361 | ₩75,898 | ₩76,161 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩76,468 | ₩76,708 | ₩76,094 | ₩76,708 | +0.31% | 9.2천 |
|---|
| 2026.01.13 | ₩76,348 | ₩76,601 | ₩75,426 | ₩75,648 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩75,587 | ₩76,468 | ₩75,493 | ₩75,915 | +0.43% | 1.6만 |
|---|
| 2026.01.09 | ₩74,171 | ₩74,479 | ₩73,871 | ₩74,425 | +0.34% | 1.6만 |
|---|
| 2026.01.08 | ₩72,556 | ₩73,824 | ₩72,556 | ₩73,824 | +1.75% | 1.5만 |
|---|
| 2026.01.07 | ₩73,157 | ₩73,473 | ₩72,691 | ₩73,357 | +0.27% | 1.2만 |
|---|
| 2026.01.06 | ₩73,277 | ₩74,185 | ₩73,277 | ₩74,093 | +1.11% | 1.4만 |
|---|
| 2026.01.05 | ₩72,796 | ₩73,277 | ₩72,583 | ₩73,113 | +0.43% | 2.4만 |
|---|
| 2026.01.02 | ₩72,022 | ₩72,088 | ₩71,054 | ₩71,337 | -0.95% | 2.5만 |
|---|
| 2025.12.31 | ₩71,328 | ₩71,622 | ₩70,874 | ₩70,988 | -0.48% | 1.8만 |
|---|
| 2025.12.30 | ₩72,236 | ₩72,381 | ₩71,675 | ₩71,675 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩72,756 | ₩72,756 | ₩71,014 | ₩71,453 | -1.79% | 3.4만 |
|---|
| 2025.12.26 | ₩75,920 | ₩76,239 | ₩75,362 | ₩75,907 | -0.02% | 2.6만 |
|---|
| 2025.12.24 | ₩75,039 | ₩75,039 | ₩74,225 | ₩74,807 | -0.31% | 1.1만 |
|---|
| 2025.12.23 | ₩74,652 | ₩75,173 | ₩74,065 | ₩75,091 | +0.59% | 2만 |
|---|
| 2025.12.22 | ₩73,931 | ₩74,145 | ₩73,477 | ₩74,026 | +0.13% | 2만 |
|---|
| 2025.12.19 | ₩71,982 | ₩72,822 | ₩71,982 | ₩72,489 | +0.70% | 2.1만 |
|---|
| 2025.12.18 | ₩72,049 | ₩73,157 | ₩71,889 | ₩72,373 | +0.45% | 1.7만 |
|---|
| 2025.12.17 | ₩72,409 | ₩72,690 | ₩72,289 | ₩72,623 | +0.29% | 2.1만 |
|---|
| 2025.12.16 | ₩72,296 | ₩72,329 | ₩71,662 | ₩71,869 | -0.59% | 1.1만 |
|---|
| 2025.12.15 | ₩72,596 | ₩72,596 | ₩71,542 | ₩71,866 | -1.01% | 1.4만 |
|---|
| 2025.12.12 | ₩72,663 | ₩73,117 | ₩71,475 | ₩72,089 | -0.79% | 1.7만 |
|---|
| 2025.12.11 | ₩70,794 | ₩71,688 | ₩70,638 | ₩71,688 | +1.26% | 1.5만 |
|---|
| 2025.12.10 | ₩70,126 | ₩70,861 | ₩69,539 | ₩70,834 | +1.01% | 1.5만 |
|---|
| 2025.12.09 | ₩70,009 | ₩70,474 | ₩70,006 | ₩70,387 | +0.54% | 1만 |
|---|
| 2025.12.08 | ₩70,420 | ₩70,420 | ₩69,673 | ₩69,920 | -0.71% | 6.2천 |
|---|
| 2025.12.05 | ₩71,248 | ₩71,488 | ₩70,500 | ₩70,554 | -0.97% | 9천 |
|---|
| 2025.12.04 | ₩70,754 | ₩70,914 | ₩70,353 | ₩70,634 | -0.17% | 6.8천 |
|---|
| 2025.12.03 | ₩71,275 | ₩71,275 | ₩70,474 | ₩70,687 | -0.82% | 1.7만 |
|---|
| 2025.12.02 | ₩71,208 | ₩71,221 | ₩70,010 | ₩70,721 | -0.68% | 1.7만 |
|---|
| 2025.12.01 | ₩71,648 | ₩71,648 | ₩70,937 | ₩71,301 | -0.48% | 1.3만 |
|---|
| 2025.11.28 | ₩70,327 | ₩71,221 | ₩70,327 | ₩71,193 | +1.23% | 2.1만 |
|---|
| 2025.11.26 | ₩69,846 | ₩70,407 | ₩69,806 | ₩70,147 | +0.43% | 2.3만 |
|---|
| 2025.11.25 | ₩69,713 | ₩70,113 | ₩69,018 | ₩69,526 | -0.27% | 2.4만 |
|---|
| 2025.11.24 | ₩68,258 | ₩69,633 | ₩68,258 | ₩69,633 | +2.01% | 5.2천 |
|---|
| 2025.11.21 | ₩68,444 | ₩69,285 | ₩68,391 | ₩68,545 | +0.15% | 1.4만 |
|---|
| 2025.11.20 | ₩68,738 | ₩70,113 | ₩68,177 | ₩68,885 | +0.21% | 4.4만 |
|---|
| 2025.11.19 | ₩69,591 | ₩69,926 | ₩68,537 | ₩68,860 | -1.05% | 1.9만 |
|---|
| 2025.11.18 | ₩69,005 | ₩69,099 | ₩68,408 | ₩68,763 | -0.35% | 2.3만 |
|---|
| 2025.11.17 | ₩68,498 | ₩69,018 | ₩67,497 | ₩68,139 | -0.52% | 1.6만 |
|---|
| 2025.11.14 | ₩68,538 | ₩69,753 | ₩68,538 | ₩69,384 | +1.23% | 9.8천 |
|---|
| 2025.11.13 | ₩72,623 | ₩72,623 | ₩70,753 | ₩71,061 | -2.15% | 1.6만 |
|---|
| 2025.11.12 | ₩70,487 | ₩71,995 | ₩70,325 | ₩71,675 | +1.69% | 1.1만 |
|---|
| 2025.11.11 | ₩70,487 | ₩70,487 | ₩69,834 | ₩70,313 | -0.25% | 7.9천 |
|---|
| 2025.11.10 | ₩68,498 | ₩70,086 | ₩68,498 | ₩69,936 | +2.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,737 | ₩68,161 | ₩67,514 | ₩67,949 | +0.31% | 2.5만 |
|---|
| 2025.11.06 | ₩67,897 | ₩68,057 | ₩67,282 | ₩67,683 | -0.31% | 2.1만 |
|---|
| 2025.11.05 | ₩67,804 | ₩67,897 | ₩67,350 | ₩67,777 | -0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩67,190 | ₩67,416 | ₩66,495 | ₩66,736 | -0.68% | 2.4만 |
|---|
| 2025.11.03 | ₩68,004 | ₩68,618 | ₩67,924 | ₩68,184 | +0.27% | 2.1만 |
|---|
| 2025.10.31 | ₩68,418 | ₩68,618 | ₩67,657 | ₩68,005 | -0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩67,390 | ₩68,551 | ₩67,363 | ₩68,474 | +1.61% | 2.2만 |
|---|