시장 데이터를 불러오는 중
전체 종목
Roundhill GOOGL WeeklyPay ETF 과거 주가
Roundhill GOOGL WeeklyPay ETF · GOOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill GOOGL WeeklyPay ETF · GOOW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,803 | ₩81,567 | ₩80,589 | ₩80,683 | -0.15% | 1.6만 |
| 2026.10.08 | ₩80,910 | ₩81,527 | ₩79,463 | ₩80,066 | -1.04% | 2.6만 |
| 2026.10.07 | ₩79,061 | ₩80,589 | ₩78,606 | ₩80,589 | +1.93% | 1.7만 |
| 2026.10.06 | ₩79,463 | ₩80,118 | ₩79,009 | ₩79,731 | +0.34% | 2.4만 |
| 2026.10.05 | ₩78,565 | ₩79,825 | ₩78,565 | ₩79,371 | +1.03% | 1.9만 |
| 2026.10.02 | ₩79,061 | ₩79,597 | ₩78,552 | ₩79,061 | 0.00% | 2.6만 |
| 2026.10.01 | ₩81,152 | ₩81,152 | ₩76,944 | ₩77,627 | -4.34% | 3만 |
| 2026.09.30 | ₩78,967 | ₩81,513 | ₩78,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,503 |
| +0.68% |
| 2.3만 |
| 2026.09.29 | ₩78,833 | ₩78,833 | ₩77,562 | ₩78,545 | -0.37% | 2.2만 |
|---|
| 2026.09.28 | ₩78,552 | ₩79,088 | ₩78,123 | ₩78,839 | +0.37% | 1.8만 |
|---|
| 2026.09.25 | ₩79,864 | ₩80,348 | ₩79,329 | ₩79,895 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩77,768 | ₩79,597 | ₩77,768 | ₩79,597 | +2.35% | 3.3만 |
|---|
| 2026.09.23 | ₩81,433 | ₩81,781 | ₩78,123 | ₩78,230 | -3.93% | 3만 |
|---|
| 2026.09.22 | ₩83,872 | ₩85,172 | ₩81,815 | ₩81,942 | -2.30% | 3.4만 |
|---|
| 2026.09.21 | ₩81,607 | ₩83,678 | ₩81,607 | ₩82,920 | +1.61% | 2.4만 |
|---|
| 2026.09.18 | ₩83,778 | ₩84,577 | ₩81,808 | ₩82,183 | -1.90% | 2.9만 |
|---|
| 2026.09.17 | ₩81,500 | ₩81,560 | ₩80,482 | ₩81,401 | -0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩80,577 | ₩81,299 | ₩79,530 | ₩79,999 | -0.72% | 2만 |
|---|
| 2026.09.15 | ₩81,366 | ₩81,406 | ₩80,348 | ₩80,589 | -0.96% | 1.2만 |
|---|
| 2026.09.14 | ₩79,879 | ₩82,116 | ₩79,879 | ₩82,116 | +2.80% | 2.9만 |
|---|
| 2026.09.11 | ₩78,257 | ₩80,542 | ₩78,257 | ₩79,443 | +1.52% | 4.7만 |
|---|
| 2026.09.10 | ₩76,636 | ₩77,828 | ₩76,488 | ₩77,788 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩77,319 | ₩77,453 | ₩76,488 | ₩77,078 | -0.31% | 4.1만 |
|---|
| 2026.09.08 | ₩78,364 | ₩79,932 | ₩77,956 | ₩79,336 | +1.24% | 2.7만 |
|---|
| 2026.09.04 | ₩81,178 | ₩81,178 | ₩79,557 | ₩79,865 | -1.62% | 2.4만 |
|---|
| 2026.09.03 | ₩81,460 | ₩81,560 | ₩80,522 | ₩81,031 | -0.53% | 3.5만 |
|---|
| 2026.09.02 | ₩78,699 | ₩79,974 | ₩78,699 | ₩79,501 | +1.02% | 1.7만 |
|---|
| 2026.09.01 | ₩79,075 | ₩79,544 | ₩78,525 | ₩78,823 | -0.32% | 2.1만 |
|---|
| 2026.08.31 | ₩81,554 | ₩81,554 | ₩79,517 | ₩80,207 | -1.65% | 3.2만 |
|---|
| 2026.08.28 | ₩80,937 | ₩83,416 | ₩80,937 | ₩82,733 | +2.22% | 2.2만 |
|---|
| 2026.08.27 | ₩81,018 | ₩81,379 | ₩80,482 | ₩81,098 | +0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩82,693 | ₩82,693 | ₩81,038 | ₩81,520 | -1.42% | 1.8만 |
|---|
| 2026.08.25 | ₩83,832 | ₩83,832 | ₩82,541 | ₩82,813 | -1.21% | 3.1만 |
|---|
| 2026.08.24 | ₩81,755 | ₩83,912 | ₩81,755 | ₩83,302 | +1.89% | 2.3만 |
|---|
| 2026.08.21 | ₩81,902 | ₩83,135 | ₩81,694 | ₩82,860 | +1.17% | 2.3만 |
|---|
| 2026.08.20 | ₩81,621 | ₩82,338 | ₩80,937 | ₩81,473 | -0.18% | 1.6만 |
|---|
| 2026.08.19 | ₩81,956 | ₩83,028 | ₩81,661 | ₩82,947 | +1.21% | 2.3만 |
|---|
| 2026.08.18 | ₩81,902 | ₩82,746 | ₩81,822 | ₩82,615 | +0.87% | 1.5만 |
|---|
| 2026.08.17 | ₩82,974 | ₩83,068 | ₩81,929 | ₩82,525 | -0.54% | 3.5만 |
|---|
| 2026.08.14 | ₩84,073 | ₩84,857 | ₩83,219 | ₩83,751 | -0.38% | 2.1만 |
|---|
| 2026.08.13 | ₩83,269 | ₩84,066 | ₩83,100 | ₩83,762 | +0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩83,952 | ₩83,952 | ₩82,193 | ₩83,188 | -0.91% | 3.5만 |
|---|
| 2026.08.11 | ₩86,820 | ₩86,820 | ₩83,001 | ₩83,001 | -4.40% | 2.9만 |
|---|
| 2026.08.10 | ₩86,552 | ₩86,912 | ₩85,641 | ₩86,912 | +0.42% | 1.5만 |
|---|
| 2026.08.07 | ₩87,423 | ₩87,812 | ₩86,619 | ₩86,713 | -0.81% | 3만 |
|---|
| 2026.08.06 | ₩89,513 | ₩89,781 | ₩87,771 | ₩87,919 | -1.78% | 2.1만 |
|---|
| 2026.08.05 | ₩95,289 | ₩95,289 | ₩88,575 | ₩89,386 | -6.19% | 5만 |
|---|
| 2026.08.04 | ₩90,666 | ₩94,579 | ₩90,666 | ₩93,801 | +3.46% | 4.4만 |
|---|
| 2026.08.03 | ₩90,063 | ₩93,586 | ₩89,781 | ₩92,609 | +2.83% | 3.4만 |
|---|
| 2026.07.31 | ₩83,322 | ₩88,160 | ₩83,322 | ₩87,959 | +5.56% | 3.1만 |
|---|
| 2026.07.30 | ₩81,634 | ₩81,808 | ₩80,401 | ₩81,460 | -0.21% | 3.2만 |
|---|
| 2026.07.29 | ₩81,701 | ₩83,858 | ₩80,817 | ₩81,942 | +0.30% | 2.1만 |
|---|
| 2026.07.28 | ₩79,316 | ₩81,976 | ₩78,659 | ₩81,266 | +2.46% | 3.5만 |
|---|
| 2026.07.27 | ₩78,592 | ₩80,388 | ₩78,592 | ₩79,209 | +0.78% | 3.4만 |
|---|
| 2026.07.24 | ₩77,333 | ₩78,833 | ₩77,026 | ₩77,520 | +0.24% | 3만 |
|---|
| 2026.07.23 | ₩78,378 | ₩78,899 | ₩76,328 | ₩77,252 | -1.44% | 8만 |
|---|
| 2026.07.22 | ₩85,761 | ₩86,471 | ₩84,421 | ₩84,421 | -1.56% | 2.7만 |
|---|
| 2026.07.21 | ₩87,262 | ₩87,262 | ₩85,937 | ₩85,937 | -1.52% | 1.6만 |
|---|
| 2026.07.20 | ₩86,753 | ₩89,446 | ₩86,753 | ₩87,436 | +0.79% | 2.4만 |
|---|
| 2026.07.17 | ₩86,056 | ₩86,860 | ₩84,743 | ₩86,453 | +0.46% | 3만 |
|---|
| 2026.07.16 | ₩94,485 | ₩94,686 | ₩88,214 | ₩88,530 | -6.30% | 2.8만 |
|---|
| 2026.07.15 | ₩91,269 | ₩94,217 | ₩90,979 | ₩93,604 | +2.56% | 2만 |
|---|
| 2026.07.14 | ₩87,879 | ₩90,317 | ₩87,879 | ₩90,304 | +2.76% | 1.3만 |
|---|
| 2026.07.13 | ₩89,433 | ₩89,658 | ₩87,932 | ₩88,147 | -1.44% | 2.3만 |
|---|
| 2026.07.10 | ₩90,813 | ₩90,813 | ₩89,286 | ₩90,414 | -0.44% | 2.3만 |
|---|
| 2026.07.09 | ₩89,714 | ₩90,973 | ₩88,930 | ₩90,973 | +1.40% | 2.3만 |
|---|
| 2026.07.08 | ₩92,502 | ₩93,225 | ₩90,626 | ₩92,046 | -0.49% | 2.1만 |
|---|
| 2026.07.07 | ₩93,801 | ₩95,141 | ₩92,910 | ₩93,560 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩91,966 | ₩93,667 | ₩90,853 | ₩93,441 | +1.60% | 2.2만 |
|---|
| 2026.07.02 | ₩91,162 | ₩92,673 | ₩89,612 | ₩91,765 | +0.66% | 2.5만 |
|---|
| 2026.07.01 | ₩91,336 | ₩92,046 | ₩90,790 | ₩91,952 | +0.67% | 1.5만 |
|---|
| 2026.06.30 | ₩89,781 | ₩91,108 | ₩88,776 | ₩90,840 | +1.18% | 1.8만 |
|---|
| 2026.06.29 | ₩85,882 | ₩89,795 | ₩85,882 | ₩89,473 | +4.18% | 2만 |
|---|
| 2026.06.26 | ₩86,141 | ₩88,193 | ₩85,051 | ₩85,051 | -1.26% | 3만 |
|---|
| 2026.06.25 | ₩85,466 | ₩87,557 | ₩85,011 | ₩87,182 | +2.01% | 2.2만 |
|---|
| 2026.06.24 | ₩88,964 | ₩89,956 | ₩87,450 | ₩87,611 | -1.52% | 1.7만 |
|---|
| 2026.06.23 | ₩86,311 | ₩89,125 | ₩86,311 | ₩88,307 | +2.31% | 3.1만 |
|---|
| 2026.06.22 | ₩91,925 | ₩92,100 | ₩86,940 | ₩89,192 | -2.97% | 6.6만 |
|---|
| 2026.06.18 | ₩95,369 | ₩95,852 | ₩92,997 | ₩95,833 | +0.49% | 2.2만 |
|---|
| 2026.06.17 | ₩95,798 | ₩96,133 | ₩94,002 | ₩94,336 | -1.53% | 2.5만 |
|---|
| 2026.06.16 | ₩95,892 | ₩97,513 | ₩95,758 | ₩97,314 | +1.48% | 1.8만 |
|---|
| 2026.06.15 | ₩95,463 | ₩97,027 | ₩95,369 | ₩96,160 | +0.73% | 2.7만 |
|---|
| 2026.06.12 | ₩93,728 | ₩95,798 | ₩93,051 | ₩93,584 | -0.15% | 2만 |
|---|
| 2026.06.11 | ₩92,689 | ₩93,252 | ₩89,697 | ₩92,957 | +0.29% | 3.6만 |
|---|
| 2026.06.10 | ₩94,873 | ₩95,878 | ₩92,301 | ₩92,796 | -2.19% | 1.9만 |
|---|
| 2026.06.09 | ₩96,187 | ₩97,352 | ₩93,064 | ₩95,179 | -1.05% | 2.7만 |
|---|
| 2026.06.08 | ₩95,543 | ₩95,557 | ₩93,842 | ₩94,824 | -0.75% | 3.5만 |
|---|
| 2026.06.05 | ₩96,481 | ₩97,702 | ₩95,476 | ₩96,977 | +0.51% | 4.4만 |
|---|
| 2026.06.04 | ₩94,672 | ₩98,512 | ₩94,672 | ₩98,311 | +3.84% | 2.2만 |
|---|
| 2026.06.03 | ₩94,806 | ₩96,120 | ₩94,002 | ₩94,065 | -0.78% | 3.4만 |
|---|
| 2026.06.02 | ₩96,696 | ₩98,418 | ₩93,935 | ₩94,914 | -1.84% | 5.8만 |
|---|
| 2026.06.01 | ₩98,719 | ₩100,315 | ₩98,719 | ₩99,949 | +1.25% | 6.2만 |
|---|
| 2026.05.29 | ₩102,726 | ₩102,967 | ₩101,131 | ₩101,239 | -1.45% | 6만 |
|---|
| 2026.05.28 | ₩105,192 | ₩105,192 | ₩103,094 | ₩104,830 | -0.34% | 2.2만 |
|---|
| 2026.05.27 | ₩103,195 | ₩105,527 | ₩103,195 | ₩104,146 | +0.92% | 2.9만 |
|---|
| 2026.05.26 | ₩103,007 | ₩104,133 | ₩102,364 | ₩103,972 | +0.94% | 3.9만 |
|---|
| 2026.05.22 | ₩104,696 | ₩104,803 | ₩102,820 | ₩103,275 | -1.36% | 2.9만 |
|---|
| 2026.05.21 | ₩104,187 | ₩106,197 | ₩102,914 | ₩104,428 | +0.23% | 6.2만 |
|---|
| 2026.05.20 | ₩104,870 | ₩105,192 | ₩103,101 | ₩104,897 | +0.03% | 4.2만 |
|---|
| 2026.05.19 | ₩107,724 | ₩107,724 | ₩104,160 | ₩104,883 | -2.64% | 4.8만 |
|---|
| 2026.05.18 | ₩107,550 | ₩111,451 | ₩107,282 | ₩108,126 | +0.54% | 2.4만 |
|---|
| 2026.05.15 | ₩108,796 | ₩109,225 | ₩107,295 | ₩108,676 | -0.11% | 2만 |
|---|
| 2026.05.14 | ₩109,131 | ₩110,498 | ₩108,367 | ₩109,949 | +0.75% | 2.3만 |
|---|
| 2026.05.13 | ₩105,218 | ₩110,643 | ₩104,749 | ₩110,643 | +5.16% | 4만 |
|---|
| 2026.05.12 | ₩105,795 | ₩105,795 | ₩104,146 | ₩105,339 | -0.43% | 4.4만 |
|---|
| 2026.05.11 | ₩107,416 | ₩108,863 | ₩105,821 | ₩105,875 | -1.43% | 8.4만 |
|---|
| 2026.05.08 | ₩109,935 | ₩111,262 | ₩109,466 | ₩111,155 | +1.11% | 3.4만 |
|---|
| 2026.05.07 | ₩110,444 | ₩110,444 | ₩108,542 | ₩110,418 | -0.02% | 2.1만 |
|---|
| 2026.05.06 | ₩108,595 | ₩110,511 | ₩108,408 | ₩110,243 | +1.52% | 2.4만 |
|---|
| 2026.05.05 | ₩105,875 | ₩108,093 | ₩105,781 | ₩106,666 | +0.75% | 3.1만 |
|---|
| 2026.05.04 | ₩105,781 | ₩106,304 | ₩104,183 | ₩105,205 | -0.54% | 2.8만 |
|---|
| 2026.05.01 | ₩106,974 | ₩106,974 | ₩104,455 | ₩106,934 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩102,713 | ₩106,733 | ₩100,274 | ₩106,558 | +3.74% | 6.1만 |
|---|
| 2026.04.29 | ₩94,110 | ₩96,749 | ₩93,507 | ₩94,981 | +0.93% | 2.7만 |
|---|
| 2026.04.28 | ₩94,927 | ₩95,525 | ₩94,049 | ₩95,038 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩93,909 | ₩96,227 | ₩92,756 | ₩95,289 | +1.47% | 3.5만 |
|---|
| 2026.04.24 | ₩92,475 | ₩94,270 | ₩91,121 | ₩94,016 | +1.67% | 6.8만 |
|---|
| 2026.04.23 | ₩92,314 | ₩93,131 | ₩91,635 | ₩92,515 | +0.22% | 1.8만 |
|---|
| 2026.04.22 | ₩91,899 | ₩92,729 | ₩91,229 | ₩92,689 | +0.86% | 2.6만 |
|---|
| 2026.04.21 | ₩92,180 | ₩92,461 | ₩89,902 | ₩90,012 | -2.35% | 1.6만 |
|---|
| 2026.04.20 | ₩92,796 | ₩92,796 | ₩91,537 | ₩91,671 | -1.21% | 2.3만 |
|---|
| 2026.04.17 | ₩92,944 | ₩94,217 | ₩92,341 | ₩94,069 | +1.21% | 2.8만 |
|---|
| 2026.04.16 | ₩93,131 | ₩93,306 | ₩91,791 | ₩92,247 | -0.95% | 2만 |
|---|
| 2026.04.15 | ₩90,987 | ₩92,609 | ₩90,545 | ₩92,609 | +1.78% | 2.1만 |
|---|
| 2026.04.14 | ₩87,544 | ₩91,135 | ₩87,544 | ₩91,135 | +4.10% | 2.5만 |
|---|
| 2026.04.13 | ₩85,895 | ₩87,785 | ₩85,066 | ₩86,619 | +0.84% | 4.1만 |
|---|
| 2026.04.10 | ₩87,584 | ₩88,147 | ₩86,565 | ₩86,672 | -1.04% | 2.2만 |
|---|
| 2026.04.09 | ₩86,579 | ₩87,410 | ₩84,783 | ₩87,101 | +0.60% | 2.4만 |
|---|
| 2026.04.08 | ₩87,664 | ₩88,388 | ₩86,171 | ₩86,726 | -1.07% | 3만 |
|---|
| 2026.04.07 | ₩81,996 | ₩82,947 | ₩80,549 | ₩82,947 | +1.16% | 1.9만 |
|---|
| 2026.04.06 | ₩80,160 | ₩81,386 | ₩79,959 | ₩81,071 | +1.14% | 1.4만 |
|---|
| 2026.04.02 | ₩78,673 | ₩80,642 | ₩78,378 | ₩80,013 | +1.70% | 1.6만 |
|---|
| 2026.04.01 | ₩78,485 | ₩81,580 | ₩78,485 | ₩80,830 | +2.99% | 2.3만 |
|---|
| 2026.03.31 | ₩74,572 | ₩77,654 | ₩74,224 | ₩77,587 | +4.04% | 2.5만 |
|---|
| 2026.03.30 | ₩73,862 | ₩73,862 | ₩72,562 | ₩72,897 | -1.31% | 4.1만 |
|---|
| 2026.03.27 | ₩74,706 | ₩75,457 | ₩73,714 | ₩73,741 | -1.29% | 3.7만 |
|---|
| 2026.03.26 | ₩78,257 | ₩78,257 | ₩75,390 | ₩75,952 | -2.95% | 3.2만 |
|---|
| 2026.03.25 | ₩80,401 | ₩80,944 | ₩78,974 | ₩79,570 | -1.03% | 3.2만 |
|---|
| 2026.03.24 | ₩82,197 | ₩82,197 | ₩78,860 | ₩79,034 | -3.85% | 4.4만 |
|---|
| 2026.03.23 | ₩83,095 | ₩84,172 | ₩82,788 | ₩82,934 | -0.19% | 4.3만 |
|---|
| 2026.03.20 | ₩85,239 | ₩85,239 | ₩82,411 | ₩83,604 | -1.92% | 17.2만 |
|---|
| 2026.03.19 | ₩84,622 | ₩85,681 | ₩84,006 | ₩85,265 | +0.76% | 4만 |
|---|
| 2026.03.18 | ₩86,217 | ₩87,328 | ₩85,533 | ₩85,654 | -0.65% | 2.4만 |
|---|
| 2026.03.17 | ₩85,185 | ₩86,820 | ₩84,904 | ₩86,820 | +1.92% | 2.2만 |
|---|
| 2026.03.16 | ₩84,354 | ₩85,225 | ₩84,120 | ₩84,877 | +0.62% | 2.2만 |
|---|
| 2026.03.13 | ₩85,734 | ₩86,043 | ₩83,751 | ₩84,274 | -1.70% | 5.7만 |
|---|
| 2026.03.12 | ₩85,949 | ₩86,217 | ₩84,100 | ₩84,622 | -1.54% | 2.6만 |
|---|
| 2026.03.11 | ₩85,922 | ₩87,141 | ₩85,775 | ₩86,471 | +0.64% | 1.8만 |
|---|
| 2026.03.10 | ₩85,252 | ₩86,572 | ₩85,252 | ₩86,136 | +1.04% | 3.9만 |
|---|
| 2026.03.09 | ₩81,460 | ₩85,627 | ₩81,460 | ₩85,627 | +5.12% | 3.2만 |
|---|
| 2026.03.06 | ₩82,411 | ₩84,033 | ₩82,091 | ₩83,443 | +1.25% | 3만 |
|---|
| 2026.03.05 | ₩85,319 | ₩85,319 | ₩83,383 | ₩84,542 | -0.91% | 5.4만 |
|---|
| 2026.03.04 | ₩85,064 | ₩86,056 | ₩84,421 | ₩85,292 | +0.27% | 2.6만 |
|---|
| 2026.03.03 | ₩83,671 | ₩85,172 | ₩83,081 | ₩85,172 | +1.79% | 6.1만 |
|---|
| 2026.03.02 | ₩85,011 | ₩86,853 | ₩84,689 | ₩86,096 | +1.28% | 3.2만 |
|---|
| 2026.02.27 | ₩86,485 | ₩88,830 | ₩86,485 | ₩88,642 | +2.49% | 3.4만 |
|---|
| 2026.02.26 | ₩89,487 | ₩89,487 | ₩85,627 | ₩87,396 | -2.34% | 2.4만 |
|---|
| 2026.02.25 | ₩88,964 | ₩89,513 | ₩88,219 | ₩89,138 | +0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩87,660 | ₩88,884 | ₩86,914 | ₩88,736 | +1.23% | 2.4만 |
|---|
| 2026.02.23 | ₩91,215 | ₩91,523 | ₩88,374 | ₩89,031 | -2.39% | 3.4만 |
|---|
| 2026.02.20 | ₩86,605 | ₩90,867 | ₩86,605 | ₩90,291 | +4.25% | 5.7만 |
|---|
| 2026.02.19 | ₩85,868 | ₩87,021 | ₩85,808 | ₩86,096 | +0.27% | 2만 |
|---|
| 2026.02.18 | ₩85,828 | ₩86,954 | ₩85,686 | ₩86,297 | +0.55% | 3.6만 |
|---|
| 2026.02.17 | ₩85,225 | ₩86,545 | ₩84,113 | ₩85,815 | +0.69% | 6.2만 |
|---|
| 2026.02.13 | ₩88,441 | ₩88,532 | ₩87,088 | ₩87,517 | -1.05% | 6만 |
|---|
| 2026.02.12 | ₩89,741 | ₩91,121 | ₩88,441 | ₩88,910 | -0.93% | 4.8만 |
|---|
| 2026.02.11 | ₩92,569 | ₩92,917 | ₩89,111 | ₩89,594 | -3.21% | 6.5만 |
|---|
| 2026.02.10 | ₩92,904 | ₩92,984 | ₩91,001 | ₩92,448 | -0.49% | 5.3만 |
|---|
| 2026.02.09 | ₩93,038 | ₩95,490 | ₩91,791 | ₩94,404 | +1.47% | 9.9만 |
|---|
| 2026.02.06 | ₩96,374 | ₩97,058 | ₩93,667 | ₩94,820 | -1.61% | 10.9만 |
|---|
| 2026.02.05 | ₩90,961 | ₩97,862 | ₩88,857 | ₩97,366 | +7.04% | 15.2만 |
|---|
| 2026.02.04 | ₩101,868 | ₩101,868 | ₩96,602 | ₩98,438 | -3.37% | 12만 |
|---|
| 2026.02.03 | ₩103,141 | ₩103,141 | ₩99,965 | ₩100,837 | -2.23% | 5.4만 |
|---|
| 2026.02.02 | ₩99,175 | ₩102,510 | ₩99,175 | ₩102,324 | +3.18% | 5.2만 |
|---|
| 2026.01.30 | ₩99,429 | ₩101,438 | ₩99,255 | ₩100,595 | +1.17% | 5.5만 |
|---|
| 2026.01.29 | ₩101,842 | ₩101,842 | ₩96,709 | ₩100,930 | -0.89% | 5.6만 |
|---|
| 2026.01.28 | ₩100,180 | ₩100,502 | ₩98,585 | ₩100,153 | -0.03% | 4.9만 |
|---|
| 2026.01.27 | ₩99,269 | ₩100,662 | ₩99,269 | ₩99,563 | +0.30% | 4.2만 |
|---|
| 2026.01.26 | ₩97,379 | ₩100,140 | ₩96,977 | ₩99,255 | +1.93% | 4.8만 |
|---|
| 2026.01.23 | ₩99,671 | ₩99,671 | ₩97,594 | ₩98,049 | -1.63% | 6.6만 |
|---|
| 2026.01.22 | ₩100,488 | ₩100,488 | ₩98,264 | ₩98,974 | -1.51% | 5.5만 |
|---|
| 2026.01.21 | ₩95,155 | ₩99,324 | ₩95,101 | ₩98,056 | +3.05% | 5.9만 |
|---|
| 2026.01.20 | ₩95,208 | ₩97,768 | ₩95,076 | ₩95,584 | +0.39% | 8.1만 |
|---|
| 2026.01.16 | ₩101,172 | ₩101,172 | ₩98,766 | ₩99,269 | -1.88% | 7.7만 |
|---|
| 2026.01.15 | ₩102,525 | ₩102,525 | ₩99,805 | ₩100,341 | -2.13% | 5.4만 |
|---|
| 2026.01.14 | ₩101,480 | ₩102,083 | ₩100,113 | ₩101,694 | +0.21% | 5.3만 |
|---|
| 2026.01.13 | ₩101,038 | ₩103,329 | ₩101,038 | ₩101,935 | +0.89% | 5.7만 |
|---|
| 2026.01.12 | ₩98,371 | ₩101,172 | ₩97,446 | ₩100,264 | +1.92% | 6.7만 |
|---|
| 2026.01.09 | ₩99,161 | ₩100,629 | ₩98,893 | ₩99,925 | +0.77% | 6만 |
|---|
| 2026.01.08 | ₩99,429 | ₩100,140 | ₩97,468 | ₩98,759 | -0.67% | 3.1만 |
|---|
| 2026.01.07 | ₩94,713 | ₩98,532 | ₩94,713 | ₩97,607 | +3.06% | 3.5만 |
|---|
| 2026.01.06 | ₩95,811 | ₩96,712 | ₩93,587 | ₩94,713 | -1.15% | 4.1만 |
|---|
| 2026.01.05 | ₩95,932 | ₩96,066 | ₩94,806 | ₩95,704 | -0.24% | 4.1만 |
|---|
| 2026.01.02 | ₩96,267 | ₩98,459 | ₩94,193 | ₩95,664 | -0.63% | 5.6만 |
|---|
| 2025.12.31 | ₩95,396 | ₩95,644 | ₩94,471 | ₩94,914 | -0.51% | 4.2만 |
|---|
| 2025.12.30 | ₩95,115 | ₩96,118 | ₩94,672 | ₩95,400 | +0.30% | 3.6만 |
|---|
| 2025.12.29 | ₩94,565 | ₩95,427 | ₩94,337 | ₩95,262 | +0.74% | 4.2만 |
|---|
| 2025.12.26 | ₩96,428 | ₩96,428 | ₩95,584 | ₩95,852 | -0.60% | 3.7만 |
|---|
| 2025.12.24 | ₩96,414 | ₩96,495 | ₩95,383 | ₩96,026 | -0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩94,378 | ₩96,468 | ₩94,378 | ₩96,361 | +2.10% | 2.9만 |
|---|
| 2025.12.22 | ₩94,498 | ₩94,833 | ₩93,225 | ₩94,833 | +0.35% | 4.4만 |
|---|
| 2025.12.19 | ₩92,796 | ₩94,083 | ₩92,167 | ₩94,083 | +1.39% | 5.3만 |
|---|
| 2025.12.18 | ₩92,100 | ₩93,011 | ₩91,483 | ₩92,595 | +0.54% | 3.2만 |
|---|
| 2025.12.17 | ₩94,887 | ₩95,285 | ₩90,320 | ₩90,693 | -4.42% | 5.1만 |
|---|
| 2025.12.16 | ₩93,815 | ₩95,269 | ₩92,810 | ₩94,116 | +0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩95,811 | ₩95,932 | ₩93,606 | ₩94,721 | -1.14% | 4.3만 |
|---|
| 2025.12.12 | ₩97,527 | ₩98,076 | ₩94,776 | ₩96,294 | -1.26% | 6.3만 |
|---|
| 2025.12.11 | ₩99,979 | ₩100,368 | ₩96,039 | ₩97,339 | -2.64% | 5.5만 |
|---|
| 2025.12.10 | ₩98,813 | ₩100,408 | ₩98,478 | ₩100,408 | +1.61% | 5.3만 |
|---|
| 2025.12.09 | ₩97,460 | ₩99,434 | ₩97,044 | ₩98,912 | +1.49% | 4.8만 |
|---|
| 2025.12.08 | ₩100,368 | ₩100,368 | ₩96,843 | ₩97,996 | -2.36% | 5.9만 |
|---|
| 2025.12.05 | ₩101,145 | ₩102,140 | ₩100,810 | ₩101,815 | +0.66% | 4.2만 |
|---|
| 2025.12.04 | ₩102,257 | ₩102,257 | ₩98,920 | ₩100,434 | -1.78% | 6.8만 |
|---|
| 2025.12.03 | ₩99,778 | ₩101,935 | ₩99,429 | ₩101,252 | +1.48% | 4.5만 |
|---|
| 2025.12.02 | ₩100,166 | ₩100,347 | ₩98,888 | ₩99,376 | -0.79% | 4만 |
|---|
| 2025.12.01 | ₩100,475 | ₩100,936 | ₩98,867 | ₩99,429 | -1.04% | 5.1만 |
|---|
| 2025.11.28 | ₩103,021 | ₩104,476 | ₩100,716 | ₩102,016 | -0.98% | 4.6만 |
|---|
| 2025.11.26 | ₩102,565 | ₩103,463 | ₩101,172 | ₩102,337 | -0.22% | 8.7만 |
|---|
| 2025.11.25 | ₩105,058 | ₩105,352 | ₩101,665 | ₩103,731 | -1.26% | 6.6만 |
|---|
| 2025.11.24 | ₩99,094 | ₩102,110 | ₩98,491 | ₩101,882 | +2.81% | 7.2만 |
|---|
| 2025.11.21 | ₩93,761 | ₩96,924 | ₩93,098 | ₩94,940 | +1.26% | 35.3만 |
|---|
| 2025.11.20 | ₩97,259 | ₩97,667 | ₩91,121 | ₩91,631 | -5.79% | 9.4만 |
|---|
| 2025.11.19 | ₩90,545 | ₩96,656 | ₩90,545 | ₩92,877 | +2.58% | 6만 |
|---|
| 2025.11.18 | ₩90,652 | ₩91,053 | ₩87,168 | ₩89,661 | -1.09% | 3.6만 |
|---|
| 2025.11.17 | ₩88,455 | ₩93,185 | ₩88,455 | ₩89,889 | +1.62% | 8만 |
|---|
| 2025.11.14 | ₩85,614 | ₩88,108 | ₩85,426 | ₩87,048 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩89,674 | ₩89,674 | ₩87,624 | ₩87,932 | -1.94% | 3.1만 |
|---|
| 2025.11.12 | ₩93,279 | ₩93,279 | ₩90,090 | ₩91,336 | -2.08% | 2.4만 |
|---|
| 2025.11.11 | ₩91,845 | ₩93,000 | ₩91,577 | ₩93,000 | +1.26% | 3.4만 |
|---|
| 2025.11.10 | ₩90,706 | ₩92,770 | ₩89,943 | ₩92,716 | +2.22% | 2.7만 |
|---|
| 2025.11.07 | ₩91,001 | ₩91,001 | ₩87,905 | ₩88,991 | -2.21% | 3.1만 |
|---|
| 2025.11.06 | ₩91,818 | ₩92,573 | ₩90,304 | ₩91,644 | -0.19% | 4.2만 |
|---|
| 2025.11.05 | ₩88,884 | ₩91,550 | ₩88,884 | ₩91,121 | +2.52% | 3.3만 |
|---|
| 2025.11.04 | ₩88,575 | ₩90,138 | ₩88,267 | ₩88,549 | -0.03% | 3.7만 |
|---|
| 2025.11.03 | ₩90,371 | ₩91,726 | ₩89,543 | ₩90,934 | +0.62% | 2.7만 |
|---|
| 2025.10.31 | ₩91,724 | ₩91,724 | ₩89,578 | ₩91,121 | -0.66% | 5만 |
|---|
| 2025.10.30 | ₩95,490 | ₩95,490 | ₩91,095 | ₩91,095 | -4.60% | 4만 |
|---|
| 2025.10.29 | ₩85,949 | ₩88,562 | ₩85,882 | ₩88,562 | +3.04% | 2만 |
|---|
| 2025.10.28 | ₩86,391 | ₩86,391 | ₩85,283 | ₩85,842 | -0.64% | 2.6만 |
|---|
| 2025.10.27 | ₩84,890 | ₩86,608 | ₩84,528 | ₩86,525 | +1.93% | 2.3만 |
|---|
| 2025.10.24 | ₩81,996 | ₩84,274 | ₩81,942 | ₩83,774 | +2.17% | 2.8만 |
|---|
| 2025.10.23 | ₩81,125 | ₩81,704 | ₩80,669 | ₩81,111 | -0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩81,165 | ₩82,150 | ₩79,450 | ₩80,589 | -0.71% | 2.8만 |
|---|
| 2025.10.21 | ₩81,446 | ₩81,473 | ₩77,588 | ₩79,919 | -1.88% | 3만 |
|---|
| 2025.10.20 | ₩81,420 | ₩82,545 | ₩81,420 | ₩82,465 | +1.28% | 1.6만 |
|---|
| 2025.10.17 | ₩80,709 | ₩82,127 | ₩79,798 | ₩81,942 | +1.53% | 2.8만 |
|---|
| 2025.10.16 | ₩81,420 | ₩83,282 | ₩80,656 | ₩81,326 | -0.12% | 2.2만 |
|---|
| 2025.10.15 | ₩79,343 | ₩81,152 | ₩79,128 | ₩81,125 | +2.25% | 1.8만 |
|---|
| 2025.10.14 | ₩77,453 | ₩79,502 | ₩77,118 | ₩78,900 | +1.87% | 1.9만 |
|---|
| 2025.10.13 | ₩77,922 | ₩79,314 | ₩77,717 | ₩79,314 | +1.79% | 1.5만 |
|---|
| 2025.10.10 | ₩78,445 | ₩79,222 | ₩76,207 | ₩76,207 | -2.85% | 3.9만 |
|---|