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 | ₩52,763 | ₩52,990 | ₩52,603 | ₩52,837 | +0.14% | 8.2천 |
| 2026.10.08 | ₩51,909 | ₩51,989 | ₩51,669 | ₩51,864 | -0.09% | 8.9천 |
| 2026.10.07 | ₩51,402 | ₩51,689 | ₩51,135 | ₩51,402 | 0.00% | 9.2천 |
| 2026.10.06 | ₩52,256 | ₩52,590 | ₩52,256 | ₩52,494 | +0.45% | 6.4천 |
| 2026.10.05 | ₩52,376 | ₩52,376 | ₩51,816 | ₩52,075 | -0.58% | 1만 |
| 2026.10.02 | ₩53,014 | ₩53,137 | ₩52,096 | ₩52,390 | -1.18% | 1.2만 |
| 2026.10.01 | ₩52,743 | ₩52,893 | ₩52,530 | ₩52,790 | +0.09% | 4.7천 |
| 2026.09.30 | ₩53,137 | ₩53,137 | ₩52,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,570 |
| -1.07% |
| 2.6천 |
| 2026.09.29 | ₩52,697 | ₩52,866 | ₩52,456 | ₩52,866 | +0.32% | 6.3천 |
|---|
| 2026.09.28 | ₩52,510 | ₩52,697 | ₩51,964 | ₩52,115 | -0.75% | 1.5만 |
|---|
| 2026.09.25 | ₩54,619 | ₩55,006 | ₩54,619 | ₩54,872 | +0.46% | 5.9천 |
|---|
| 2026.09.24 | ₩54,639 | ₩54,699 | ₩54,298 | ₩54,682 | +0.08% | 4.1천 |
|---|
| 2026.09.23 | ₩55,173 | ₩55,173 | ₩54,659 | ₩54,659 | -0.93% | 1.3만 |
|---|
| 2026.09.22 | ₩55,753 | ₩56,127 | ₩55,460 | ₩56,127 | +0.67% | 6천 |
|---|
| 2026.09.21 | ₩56,047 | ₩56,047 | ₩55,460 | ₩55,847 | -0.36% | 1.3만 |
|---|
| 2026.09.18 | ₩56,180 | ₩56,848 | ₩56,180 | ₩56,530 | +0.62% | 5.1천 |
|---|
| 2026.09.17 | ₩56,261 | ₩56,474 | ₩55,967 | ₩56,114 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩56,314 | ₩56,314 | ₩54,472 | ₩55,019 | -2.30% | 1.4만 |
|---|
| 2026.09.15 | ₩55,141 | ₩55,518 | ₩55,006 | ₩55,354 | +0.39% | 6.8천 |
|---|
| 2026.09.14 | ₩54,832 | ₩55,553 | ₩54,832 | ₩55,006 | +0.32% | 1.9만 |
|---|
| 2026.09.11 | ₩57,008 | ₩57,171 | ₩56,381 | ₩56,397 | -1.07% | 1.9만 |
|---|
| 2026.09.10 | ₩56,447 | ₩56,781 | ₩56,060 | ₩56,060 | -0.69% | 1.1만 |
|---|
| 2026.09.09 | ₩57,635 | ₩57,689 | ₩57,035 | ₩57,235 | -0.69% | 7.5천 |
|---|
| 2026.09.08 | ₩57,182 | ₩57,475 | ₩56,732 | ₩56,732 | -0.79% | 1.4만 |
|---|
| 2026.09.04 | ₩57,782 | ₩58,329 | ₩57,769 | ₩58,129 | +0.60% | 9.5천 |
|---|
| 2026.09.03 | ₩58,817 | ₩59,277 | ₩58,552 | ₩58,763 | -0.09% | 7천 |
|---|
| 2026.09.02 | ₩56,968 | ₩57,475 | ₩56,968 | ₩57,422 | +0.80% | 6.9천 |
|---|
| 2026.09.01 | ₩56,821 | ₩57,262 | ₩56,421 | ₩56,421 | -0.70% | 1.2만 |
|---|
| 2026.08.31 | ₩58,249 | ₩58,343 | ₩57,809 | ₩58,343 | +0.16% | 2.1만 |
|---|
| 2026.08.28 | ₩60,772 | ₩60,776 | ₩58,730 | ₩58,773 | -3.29% | 2만 |
|---|
| 2026.08.27 | ₩60,852 | ₩61,446 | ₩60,639 | ₩61,333 | +0.79% | 1.3만 |
|---|
| 2026.08.26 | ₩61,520 | ₩61,640 | ₩61,036 | ₩61,173 | -0.56% | 1.7만 |
|---|
| 2026.08.25 | ₩61,419 | ₩62,227 | ₩61,253 | ₩62,227 | +1.31% | 1.8만 |
|---|
| 2026.08.24 | ₩62,534 | ₩62,534 | ₩61,733 | ₩62,092 | -0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩61,419 | ₩62,040 | ₩61,132 | ₩61,787 | +0.60% | 1.6만 |
|---|
| 2026.08.20 | ₩59,651 | ₩60,426 | ₩59,451 | ₩60,426 | +1.30% | 7천 |
|---|
| 2026.08.19 | ₩59,531 | ₩60,211 | ₩59,317 | ₩60,211 | +1.14% | 1.5만 |
|---|
| 2026.08.18 | ₩58,156 | ₩58,496 | ₩57,435 | ₩57,435 | -1.24% | 8.2천 |
|---|
| 2026.08.17 | ₩58,329 | ₩58,903 | ₩58,157 | ₩58,730 | +0.69% | 9.7천 |
|---|
| 2026.08.14 | ₩58,623 | ₩58,690 | ₩58,329 | ₩58,361 | -0.45% | 9.5천 |
|---|
| 2026.08.13 | ₩58,690 | ₩58,690 | ₩57,922 | ₩57,992 | -1.19% | 1.1만 |
|---|
| 2026.08.12 | ₩59,237 | ₩59,397 | ₩58,838 | ₩58,989 | -0.42% | 9.4천 |
|---|
| 2026.08.11 | ₩58,917 | ₩58,917 | ₩58,223 | ₩58,363 | -0.94% | 6.8천 |
|---|
| 2026.08.10 | ₩57,962 | ₩58,730 | ₩57,569 | ₩58,671 | +1.22% | 1만 |
|---|
| 2026.08.07 | ₩58,530 | ₩58,636 | ₩58,076 | ₩58,116 | -0.71% | 1.1만 |
|---|
| 2026.08.06 | ₩56,794 | ₩57,195 | ₩56,367 | ₩56,594 | -0.35% | 6.8천 |
|---|
| 2026.08.05 | ₩55,767 | ₩57,008 | ₩55,767 | ₩56,696 | +1.67% | 1.2만 |
|---|
| 2026.08.04 | ₩54,138 | ₩54,477 | ₩53,925 | ₩53,998 | -0.26% | 6.3천 |
|---|
| 2026.08.03 | ₩53,164 | ₩53,572 | ₩53,004 | ₩53,572 | +0.77% | 6.5천 |
|---|
| 2026.07.31 | ₩53,711 | ₩53,978 | ₩53,367 | ₩53,978 | +0.50% | 7.6천 |
|---|
| 2026.07.30 | ₩54,659 | ₩54,899 | ₩54,521 | ₩54,843 | +0.34% | 4.8천 |
|---|
| 2026.07.29 | ₩53,351 | ₩54,846 | ₩53,030 | ₩53,937 | +1.10% | 5.1천 |
|---|
| 2026.07.28 | ₩53,377 | ₩53,765 | ₩53,377 | ₩53,431 | +0.10% | 3.4천 |
|---|
| 2026.07.27 | ₩54,298 | ₩54,493 | ₩54,112 | ₩54,493 | +0.36% | 5.4천 |
|---|
| 2026.07.24 | ₩54,258 | ₩54,632 | ₩54,128 | ₩54,198 | -0.11% | 5천 |
|---|
| 2026.07.23 | ₩54,138 | ₩54,312 | ₩53,951 | ₩54,125 | -0.02% | 7천 |
|---|
| 2026.07.22 | ₩55,700 | ₩56,020 | ₩55,458 | ₩55,458 | -0.43% | 5.6천 |
|---|
| 2026.07.21 | ₩54,085 | ₩54,699 | ₩54,085 | ₩54,686 | +1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩53,404 | ₩53,644 | ₩53,364 | ₩53,454 | +0.09% | 8.9천 |
|---|
| 2026.07.17 | ₩53,364 | ₩53,991 | ₩53,364 | ₩53,883 | +0.97% | 1.5만 |
|---|
| 2026.07.16 | ₩53,897 | ₩53,897 | ₩53,301 | ₩53,320 | -1.07% | 7.6천 |
|---|
| 2026.07.15 | ₩54,445 | ₩54,899 | ₩54,125 | ₩54,552 | +0.20% | 7.5천 |
|---|
| 2026.07.14 | ₩54,979 | ₩55,138 | ₩54,552 | ₩54,553 | -0.77% | 5.2천 |
|---|
| 2026.07.13 | ₩54,846 | ₩54,846 | ₩53,498 | ₩53,711 | -2.07% | 5.4천 |
|---|
| 2026.07.10 | ₩55,526 | ₩55,940 | ₩55,500 | ₩55,755 | +0.41% | 7.3천 |
|---|
| 2026.07.09 | ₩55,980 | ₩56,154 | ₩55,950 | ₩56,015 | +0.06% | 5.2천 |
|---|
| 2026.07.08 | ₩55,059 | ₩55,433 | ₩54,472 | ₩55,401 | +0.62% | 1.2만 |
|---|
| 2026.07.07 | ₩56,592 | ₩56,592 | ₩55,860 | ₩56,020 | -1.01% | 6.5천 |
|---|
| 2026.07.06 | ₩56,514 | ₩56,780 | ₩56,167 | ₩56,705 | +0.34% | 6.5천 |
|---|
| 2026.07.02 | ₩56,007 | ₩56,474 | ₩56,007 | ₩56,274 | +0.48% | 5.5천 |
|---|
| 2026.07.01 | ₩54,872 | ₩56,120 | ₩54,846 | ₩54,846 | -0.05% | 9.2천 |
|---|
| 2026.06.30 | ₩54,565 | ₩55,219 | ₩54,565 | ₩54,579 | +0.02% | 8.6천 |
|---|
| 2026.06.29 | ₩54,932 | ₩54,979 | ₩54,432 | ₩54,581 | -0.64% | 1.1만 |
|---|
| 2026.06.26 | ₩55,433 | ₩56,116 | ₩55,433 | ₩55,844 | +0.74% | 1.7만 |
|---|
| 2026.06.25 | ₩54,899 | ₩55,233 | ₩54,632 | ₩55,065 | +0.30% | 2.1만 |
|---|
| 2026.06.24 | ₩54,112 | ₩55,046 | ₩54,018 | ₩54,389 | +0.51% | 1만 |
|---|
| 2026.06.23 | ₩56,447 | ₩57,035 | ₩56,447 | ₩56,590 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩57,916 | ₩57,996 | ₩57,489 | ₩57,738 | -0.31% | 1.1만 |
|---|
| 2026.06.18 | ₩59,364 | ₩59,364 | ₩58,396 | ₩58,487 | -1.48% | 7.7천 |
|---|
| 2026.06.17 | ₩60,639 | ₩61,199 | ₩58,703 | ₩58,870 | -2.92% | 5.8천 |
|---|
| 2026.06.16 | ₩60,665 | ₩60,719 | ₩60,318 | ₩60,509 | -0.26% | 7.9천 |
|---|
| 2026.06.15 | ₩60,692 | ₩61,119 | ₩60,171 | ₩60,171 | -0.86% | 1만 |
|---|
| 2026.06.12 | ₩58,348 | ₩59,004 | ₩58,223 | ₩58,563 | +0.37% | 5.7천 |
|---|
| 2026.06.11 | ₩56,274 | ₩58,676 | ₩56,140 | ₩58,664 | +4.25% | 1.3만 |
|---|
| 2026.06.10 | ₩57,582 | ₩58,143 | ₩56,548 | ₩56,548 | -1.80% | 1.5만 |
|---|
| 2026.06.09 | ₩60,599 | ₩60,752 | ₩59,064 | ₩59,444 | -1.91% | 1.9만 |
|---|
| 2026.06.08 | ₩60,732 | ₩60,946 | ₩60,545 | ₩60,559 | -0.29% | 8.7천 |
|---|
| 2026.06.05 | ₩62,267 | ₩62,427 | ₩60,745 | ₩60,745 | -2.44% | 1.8만 |
|---|
| 2026.06.04 | ₩64,189 | ₩64,189 | ₩63,321 | ₩63,634 | -0.87% | 1.1만 |
|---|
| 2026.06.03 | ₩63,041 | ₩63,241 | ₩62,761 | ₩63,043 | +0.00% | 8.2천 |
|---|
| 2026.06.02 | ₩64,096 | ₩64,216 | ₩63,709 | ₩63,807 | -0.45% | 1만 |
|---|
| 2026.06.01 | ₩63,321 | ₩63,935 | ₩63,208 | ₩63,602 | +0.44% | 1.5만 |
|---|
| 2026.05.29 | ₩64,816 | ₩65,967 | ₩64,656 | ₩64,963 | +0.23% | 2.3만 |
|---|
| 2026.05.28 | ₩63,001 | ₩64,590 | ₩62,921 | ₩64,283 | +2.03% | 9천 |
|---|
| 2026.05.27 | ₩62,921 | ₩63,669 | ₩62,734 | ₩63,402 | +0.76% | 1.4만 |
|---|
| 2026.05.26 | ₩64,670 | ₩64,977 | ₩64,082 | ₩64,469 | -0.31% | 1.1만 |
|---|
| 2026.05.22 | ₩64,950 | ₩65,070 | ₩64,643 | ₩64,776 | -0.27% | 2만 |
|---|
| 2026.05.21 | ₩64,897 | ₩65,551 | ₩64,750 | ₩65,404 | +0.78% | 9천 |
|---|
| 2026.05.20 | ₩64,643 | ₩65,517 | ₩64,056 | ₩65,517 | +1.35% | 7.7천 |
|---|
| 2026.05.19 | ₩64,563 | ₩64,856 | ₩64,269 | ₩64,413 | -0.23% | 1만 |
|---|
| 2026.05.18 | ₩66,111 | ₩66,214 | ₩65,217 | ₩65,858 | -0.38% | 9.4천 |
|---|
| 2026.05.15 | ₩65,971 | ₩66,271 | ₩65,430 | ₩66,084 | +0.17% | 2.1만 |
|---|
| 2026.05.14 | ₩68,220 | ₩68,514 | ₩67,865 | ₩67,865 | -0.52% | 1.5만 |
|---|
| 2026.05.13 | ₩68,195 | ₩68,754 | ₩68,195 | ₩68,471 | +0.41% | 1만 |
|---|
| 2026.05.12 | ₩68,394 | ₩68,922 | ₩67,713 | ₩68,922 | +0.77% | 8천 |
|---|
| 2026.05.11 | ₩69,074 | ₩69,675 | ₩69,048 | ₩69,448 | +0.54% | 1.7만 |
|---|
| 2026.05.08 | ₩69,315 | ₩69,862 | ₩69,248 | ₩69,455 | +0.20% | 7.8천 |
|---|
| 2026.05.07 | ₩69,755 | ₩70,095 | ₩68,954 | ₩69,112 | -0.92% | 2.2만 |
|---|
| 2026.05.06 | ₩68,847 | ₩69,288 | ₩68,694 | ₩68,952 | +0.15% | 7.3천 |
|---|
| 2026.05.05 | ₩66,805 | ₩66,979 | ₩66,418 | ₩66,484 | -0.48% | 9.4천 |
|---|
| 2026.05.04 | ₩66,605 | ₩66,911 | ₩65,644 | ₩65,883 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩67,272 | ₩68,540 | ₩67,272 | ₩67,733 | +0.68% | 7.1천 |
|---|
| 2026.04.30 | ₩68,033 | ₩68,087 | ₩67,746 | ₩67,913 | -0.18% | 6.1천 |
|---|
| 2026.04.29 | ₩66,645 | ₩66,912 | ₩66,271 | ₩66,578 | -0.10% | 2.9만 |
|---|
| 2026.04.28 | ₩67,406 | ₩67,726 | ₩66,937 | ₩67,546 | +0.21% | 2.8만 |
|---|
| 2026.04.27 | ₩69,248 | ₩69,568 | ₩68,861 | ₩69,088 | -0.23% | 2.1만 |
|---|
| 2026.04.24 | ₩69,690 | ₩70,523 | ₩69,690 | ₩70,249 | +0.80% | 3.2만 |
|---|
| 2026.04.23 | ₩70,529 | ₩70,636 | ₩69,715 | ₩69,760 | -1.09% | 8.8천 |
|---|
| 2026.04.22 | ₩70,983 | ₩70,983 | ₩70,396 | ₩70,770 | -0.30% | 9천 |
|---|
| 2026.04.21 | ₩71,397 | ₩71,584 | ₩69,688 | ₩69,688 | -2.39% | 1.8만 |
|---|
| 2026.04.20 | ₩72,051 | ₩72,224 | ₩71,664 | ₩71,877 | -0.24% | 1.8만 |
|---|
| 2026.04.17 | ₩73,145 | ₩73,719 | ₩73,145 | ₩73,270 | +0.17% | 1.7만 |
|---|
| 2026.04.16 | ₩72,518 | ₩72,652 | ₩72,011 | ₩72,264 | -0.35% | 1.9만 |
|---|
| 2026.04.15 | ₩72,772 | ₩72,878 | ₩71,917 | ₩72,263 | -0.70% | 1.3만 |
|---|
| 2026.04.14 | ₩72,144 | ₩73,145 | ₩72,051 | ₩73,145 | +1.39% | 1.9만 |
|---|
| 2026.04.13 | ₩70,943 | ₩71,370 | ₩70,576 | ₩71,370 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩72,345 | ₩72,758 | ₩72,011 | ₩72,184 | -0.22% | 1.7만 |
|---|
| 2026.04.09 | ₩71,891 | ₩72,832 | ₩71,891 | ₩72,211 | +0.45% | 1만 |
|---|
| 2026.04.08 | ₩72,972 | ₩72,972 | ₩71,103 | ₩71,557 | -1.94% | 1.5만 |
|---|
| 2026.04.07 | ₩70,543 | ₩71,110 | ₩69,448 | ₩71,110 | +0.80% | 1.7만 |
|---|
| 2026.04.06 | ₩70,823 | ₩70,823 | ₩70,196 | ₩70,341 | -0.68% | 9.3천 |
|---|
| 2026.04.02 | ₩69,842 | ₩71,610 | ₩69,662 | ₩71,183 | +1.92% | 1.2만 |
|---|
| 2026.04.01 | ₩72,345 | ₩73,399 | ₩72,345 | ₩72,865 | +0.72% | 1.2만 |
|---|
| 2026.03.31 | ₩69,688 | ₩71,450 | ₩69,688 | ₩71,450 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩69,168 | ₩69,221 | ₩68,013 | ₩68,247 | -1.33% | 2.1만 |
|---|
| 2026.03.27 | ₩66,712 | ₩69,128 | ₩66,712 | ₩68,407 | +2.54% | 3.6만 |
|---|
| 2026.03.26 | ₩67,139 | ₩67,566 | ₩65,631 | ₩65,631 | -2.25% | 1.1만 |
|---|
| 2026.03.25 | ₩69,408 | ₩69,742 | ₩68,762 | ₩68,762 | -0.93% | 1.5만 |
|---|
| 2026.03.24 | ₩65,671 | ₩66,925 | ₩65,671 | ₩66,365 | +1.06% | 2.5만 |
|---|
| 2026.03.23 | ₩66,565 | ₩68,354 | ₩65,804 | ₩66,351 | -0.32% | 3.9만 |
|---|
| 2026.03.20 | ₩71,610 | ₩71,610 | ₩68,394 | ₩68,594 | -4.21% | 4.7만 |
|---|
| 2026.03.19 | ₩70,236 | ₩71,637 | ₩69,528 | ₩71,397 | +1.65% | 5만 |
|---|
| 2026.03.18 | ₩75,415 | ₩76,219 | ₩75,228 | ₩75,334 | -0.11% | 3.4만 |
|---|
| 2026.03.17 | ₩78,751 | ₩78,751 | ₩77,817 | ₩78,324 | -0.54% | 8.6천 |
|---|
| 2026.03.16 | ₩78,418 | ₩78,898 | ₩77,911 | ₩78,284 | -0.17% | 3.5만 |
|---|
| 2026.03.13 | ₩80,567 | ₩80,874 | ₩79,045 | ₩79,139 | -1.77% | 4.7만 |
|---|
| 2026.03.12 | ₩81,875 | ₩81,875 | ₩80,300 | ₩80,300 | -1.92% | 2.7만 |
|---|
| 2026.03.11 | ₩82,155 | ₩82,474 | ₩81,755 | ₩82,342 | +0.23% | 2.6만 |
|---|
| 2026.03.10 | ₩82,822 | ₩83,310 | ₩82,435 | ₩82,435 | -0.47% | 2.9만 |
|---|
| 2026.03.09 | ₩80,700 | ₩81,554 | ₩79,899 | ₩81,434 | +0.91% | 6.6만 |
|---|
| 2026.03.06 | ₩81,501 | ₩82,729 | ₩81,141 | ₩82,462 | +1.18% | 3.1만 |
|---|
| 2026.03.05 | ₩81,795 | ₩81,928 | ₩80,487 | ₩80,980 | -1.00% | 2.1만 |
|---|
| 2026.03.04 | ₩82,889 | ₩82,963 | ₩81,728 | ₩82,006 | -1.07% | 2.4만 |
|---|
| 2026.03.03 | ₩81,995 | ₩82,249 | ₩79,205 | ₩81,434 | -0.68% | 9.4만 |
|---|
| 2026.03.02 | ₩85,866 | ₩86,366 | ₩84,869 | ₩85,986 | +0.14% | 5.7만 |
|---|
| 2026.02.27 | ₩84,598 | ₩85,305 | ₩84,331 | ₩85,132 | +0.63% | 6만 |
|---|
| 2026.02.26 | ₩83,356 | ₩83,937 | ₩82,883 | ₩83,858 | +0.60% | 1.2만 |
|---|
| 2026.02.25 | ₩83,517 | ₩84,224 | ₩83,036 | ₩83,156 | -0.43% | 2.9만 |
|---|
| 2026.02.24 | ₩82,155 | ₩83,490 | ₩82,155 | ₩83,370 | +1.48% | 4.1만 |
|---|
| 2026.02.23 | ₩83,250 | ₩84,878 | ₩83,250 | ₩84,878 | +1.96% | 5.1만 |
|---|
| 2026.02.20 | ₩81,488 | ₩82,515 | ₩80,954 | ₩82,515 | +1.26% | 3.3만 |
|---|
| 2026.02.19 | ₩80,407 | ₩80,931 | ₩80,126 | ₩80,707 | +0.37% | 8.2천 |
|---|
| 2026.02.18 | ₩80,333 | ₩80,954 | ₩80,300 | ₩80,553 | +0.27% | 8.7천 |
|---|
| 2026.02.17 | ₩78,031 | ₩78,805 | ₩77,818 | ₩78,311 | +0.36% | 3.2만 |
|---|
| 2026.02.13 | ₩81,501 | ₩82,142 | ₩80,767 | ₩81,955 | +0.56% | 2.8만 |
|---|
| 2026.02.12 | ₩82,636 | ₩82,756 | ₩79,058 | ₩79,486 | -3.81% | 3.8만 |
|---|
| 2026.02.11 | ₩82,756 | ₩83,250 | ₩82,128 | ₩83,103 | +0.42% | 2.1만 |
|---|
| 2026.02.10 | ₩82,749 | ₩83,049 | ₩81,594 | ₩82,075 | -0.81% | 1.6만 |
|---|
| 2026.02.09 | ₩81,554 | ₩82,996 | ₩81,554 | ₩82,876 | +1.62% | 2.2만 |
|---|
| 2026.02.06 | ₩79,753 | ₩81,073 | ₩79,753 | ₩80,900 | +1.44% | 3만 |
|---|
| 2026.02.05 | ₩78,698 | ₩79,846 | ₩77,785 | ₩77,884 | -1.03% | 3.1만 |
|---|
| 2026.02.04 | ₩82,582 | ₩82,582 | ₩79,125 | ₩80,698 | -2.28% | 2.2만 |
|---|
| 2026.02.03 | ₩80,380 | ₩81,421 | ₩79,526 | ₩80,620 | +0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩76,149 | ₩77,230 | ₩74,080 | ₩75,081 | -1.40% | 5.5만 |
|---|
| 2026.01.30 | ₩83,650 | ₩84,675 | ₩76,496 | ₩79,492 | -4.97% | 10.3만 |
|---|
| 2026.01.29 | ₩93,394 | ₩93,394 | ₩84,519 | ₩90,404 | -3.20% | 9.3만 |
|---|
| 2026.01.28 | ₩87,774 | ₩90,324 | ₩87,427 | ₩90,084 | +2.63% | 4.6만 |
|---|
| 2026.01.27 | ₩83,837 | ₩86,173 | ₩83,543 | ₩86,173 | +2.79% | 3.8만 |
|---|
| 2026.01.26 | ₩84,237 | ₩84,598 | ₩82,756 | ₩83,743 | -0.59% | 5.3만 |
|---|
| 2026.01.23 | ₩82,249 | ₩83,089 | ₩82,195 | ₩83,063 | +0.99% | 3.3만 |
|---|
| 2026.01.22 | ₩80,086 | ₩81,848 | ₩79,954 | ₩81,715 | +2.03% | 2.1만 |
|---|
| 2026.01.21 | ₩80,754 | ₩81,021 | ₩78,730 | ₩80,006 | -0.93% | 2.2만 |
|---|
| 2026.01.20 | ₩78,525 | ₩78,832 | ₩77,951 | ₩78,631 | +0.14% | 2.1만 |
|---|
| 2026.01.16 | ₩76,028 | ₩76,189 | ₩74,560 | ₩75,708 | -0.42% | 1.8만 |
|---|
| 2026.01.15 | ₩76,109 | ₩76,349 | ₩75,886 | ₩76,149 | +0.05% | 1.6만 |
|---|
| 2026.01.14 | ₩76,456 | ₩76,696 | ₩76,082 | ₩76,696 | +0.31% | 9.2천 |
|---|
| 2026.01.13 | ₩76,335 | ₩76,589 | ₩75,415 | ₩75,636 | -0.92% | 1.6만 |
|---|
| 2026.01.12 | ₩75,575 | ₩76,456 | ₩75,481 | ₩75,903 | +0.43% | 1.6만 |
|---|
| 2026.01.09 | ₩74,160 | ₩74,467 | ₩73,859 | ₩74,413 | +0.34% | 1.6만 |
|---|
| 2026.01.08 | ₩72,545 | ₩73,813 | ₩72,545 | ₩73,813 | +1.75% | 1.5만 |
|---|
| 2026.01.07 | ₩73,145 | ₩73,462 | ₩72,680 | ₩73,346 | +0.27% | 1.2만 |
|---|
| 2026.01.06 | ₩73,266 | ₩74,173 | ₩73,266 | ₩74,081 | +1.11% | 1.4만 |
|---|
| 2026.01.05 | ₩72,785 | ₩73,266 | ₩72,571 | ₩73,101 | +0.43% | 2.4만 |
|---|
| 2026.01.02 | ₩72,011 | ₩72,076 | ₩71,043 | ₩71,326 | -0.95% | 2.5만 |
|---|
| 2025.12.31 | ₩71,317 | ₩71,610 | ₩70,863 | ₩70,976 | -0.48% | 1.8만 |
|---|
| 2025.12.30 | ₩72,224 | ₩72,370 | ₩71,664 | ₩71,664 | -0.78% | 1.2만 |
|---|
| 2025.12.29 | ₩72,745 | ₩72,745 | ₩71,003 | ₩71,442 | -1.79% | 3.4만 |
|---|
| 2025.12.26 | ₩75,908 | ₩76,227 | ₩75,350 | ₩75,895 | -0.02% | 2.6만 |
|---|
| 2025.12.24 | ₩75,027 | ₩75,027 | ₩74,213 | ₩74,795 | -0.31% | 1.1만 |
|---|
| 2025.12.23 | ₩74,640 | ₩75,161 | ₩74,053 | ₩75,079 | +0.59% | 2만 |
|---|
| 2025.12.22 | ₩73,920 | ₩74,133 | ₩73,466 | ₩74,014 | +0.13% | 2만 |
|---|
| 2025.12.19 | ₩71,971 | ₩72,810 | ₩71,971 | ₩72,478 | +0.70% | 2.1만 |
|---|
| 2025.12.18 | ₩72,038 | ₩73,145 | ₩71,877 | ₩72,362 | +0.45% | 1.7만 |
|---|
| 2025.12.17 | ₩72,398 | ₩72,678 | ₩72,278 | ₩72,611 | +0.29% | 2.1만 |
|---|
| 2025.12.16 | ₩72,284 | ₩72,318 | ₩71,650 | ₩71,857 | -0.59% | 1.1만 |
|---|
| 2025.12.15 | ₩72,585 | ₩72,585 | ₩71,530 | ₩71,855 | -1.01% | 1.4만 |
|---|
| 2025.12.12 | ₩72,652 | ₩73,105 | ₩71,464 | ₩72,078 | -0.79% | 1.7만 |
|---|
| 2025.12.11 | ₩70,783 | ₩71,677 | ₩70,627 | ₩71,677 | +1.26% | 1.5만 |
|---|
| 2025.12.10 | ₩70,115 | ₩70,850 | ₩69,528 | ₩70,823 | +1.01% | 1.5만 |
|---|
| 2025.12.09 | ₩69,998 | ₩70,463 | ₩69,995 | ₩70,376 | +0.54% | 1만 |
|---|
| 2025.12.08 | ₩70,409 | ₩70,409 | ₩69,662 | ₩69,909 | -0.71% | 6.2천 |
|---|
| 2025.12.05 | ₩71,237 | ₩71,477 | ₩70,489 | ₩70,543 | -0.97% | 9천 |
|---|
| 2025.12.04 | ₩70,743 | ₩70,903 | ₩70,342 | ₩70,623 | -0.17% | 6.8천 |
|---|
| 2025.12.03 | ₩71,263 | ₩71,263 | ₩70,463 | ₩70,676 | -0.82% | 1.7만 |
|---|
| 2025.12.02 | ₩71,197 | ₩71,210 | ₩69,999 | ₩70,709 | -0.68% | 1.7만 |
|---|
| 2025.12.01 | ₩71,637 | ₩71,637 | ₩70,926 | ₩71,290 | -0.48% | 1.3만 |
|---|
| 2025.11.28 | ₩70,316 | ₩71,210 | ₩70,316 | ₩71,182 | +1.23% | 2.1만 |
|---|
| 2025.11.26 | ₩69,835 | ₩70,396 | ₩69,795 | ₩70,135 | +0.43% | 2.3만 |
|---|
| 2025.11.25 | ₩69,702 | ₩70,102 | ₩69,008 | ₩69,515 | -0.27% | 2.4만 |
|---|
| 2025.11.24 | ₩68,247 | ₩69,622 | ₩68,247 | ₩69,622 | +2.01% | 5.2천 |
|---|
| 2025.11.21 | ₩68,434 | ₩69,275 | ₩68,380 | ₩68,534 | +0.15% | 1.4만 |
|---|
| 2025.11.20 | ₩68,727 | ₩70,102 | ₩68,167 | ₩68,874 | +0.21% | 4.4만 |
|---|
| 2025.11.19 | ₩69,580 | ₩69,915 | ₩68,526 | ₩68,849 | -1.05% | 1.9만 |
|---|
| 2025.11.18 | ₩68,994 | ₩69,088 | ₩68,398 | ₩68,753 | -0.35% | 2.3만 |
|---|
| 2025.11.17 | ₩68,487 | ₩69,008 | ₩67,486 | ₩68,128 | -0.52% | 1.6만 |
|---|
| 2025.11.14 | ₩68,527 | ₩69,742 | ₩68,527 | ₩69,373 | +1.23% | 9.8천 |
|---|
| 2025.11.13 | ₩72,611 | ₩72,611 | ₩70,741 | ₩71,050 | -2.15% | 1.6만 |
|---|
| 2025.11.12 | ₩70,476 | ₩71,984 | ₩70,314 | ₩71,664 | +1.69% | 1.1만 |
|---|
| 2025.11.11 | ₩70,476 | ₩70,476 | ₩69,823 | ₩70,302 | -0.25% | 7.9천 |
|---|
| 2025.11.10 | ₩68,487 | ₩70,075 | ₩68,487 | ₩69,925 | +2.10% | 1.6만 |
|---|
| 2025.11.07 | ₩67,726 | ₩68,151 | ₩67,503 | ₩67,938 | +0.31% | 2.5만 |
|---|
| 2025.11.06 | ₩67,886 | ₩68,047 | ₩67,271 | ₩67,673 | -0.31% | 2.1만 |
|---|
| 2025.11.05 | ₩67,793 | ₩67,886 | ₩67,339 | ₩67,766 | -0.04% | 1.4만 |
|---|
| 2025.11.04 | ₩67,179 | ₩67,406 | ₩66,485 | ₩66,725 | -0.68% | 2.4만 |
|---|
| 2025.11.03 | ₩67,993 | ₩68,607 | ₩67,913 | ₩68,173 | +0.27% | 2.1만 |
|---|
| 2025.10.31 | ₩68,407 | ₩68,607 | ₩67,646 | ₩67,995 | -0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩67,379 | ₩68,540 | ₩67,352 | ₩68,463 | +1.61% | 2.2만 |
|---|