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 | ₩80,557 | ₩81,318 | ₩80,343 | ₩80,436 | -0.15% | 1.6만 |
| 2026.10.08 | ₩80,663 | ₩81,278 | ₩79,221 | ₩79,822 | -1.04% | 2.6만 |
| 2026.10.07 | ₩78,820 | ₩80,343 | ₩78,366 | ₩80,343 | +1.93% | 1.7만 |
| 2026.10.06 | ₩79,221 | ₩79,874 | ₩78,768 | ₩79,488 | +0.34% | 2.4만 |
| 2026.10.05 | ₩78,326 | ₩79,581 | ₩78,326 | ₩79,128 | +1.03% | 1.9만 |
| 2026.10.02 | ₩78,820 | ₩79,354 | ₩78,312 | ₩78,820 | 0.00% | 2.6만 |
| 2026.10.01 | ₩80,904 | ₩80,904 | ₩76,709 | ₩77,390 | -4.34% | 3만 |
| 2026.09.30 | ₩78,726 | ₩81,265 | ₩78,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,261 |
| +0.68% |
| 2.3만 |
| 2026.09.29 | ₩78,593 | ₩78,593 | ₩77,325 | ₩78,306 | -0.37% | 2.2만 |
|---|
| 2026.09.28 | ₩78,312 | ₩78,847 | ₩77,885 | ₩78,598 | +0.37% | 1.8만 |
|---|
| 2026.09.25 | ₩79,620 | ₩80,102 | ₩79,087 | ₩79,651 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩77,531 | ₩79,354 | ₩77,531 | ₩79,354 | +2.35% | 3.3만 |
|---|
| 2026.09.23 | ₩81,184 | ₩81,532 | ₩77,885 | ₩77,992 | -3.93% | 3만 |
|---|
| 2026.09.22 | ₩83,616 | ₩84,912 | ₩81,565 | ₩81,692 | -2.30% | 3.4만 |
|---|
| 2026.09.21 | ₩81,358 | ₩83,422 | ₩81,358 | ₩82,667 | +1.61% | 2.4만 |
|---|
| 2026.09.18 | ₩83,522 | ₩84,319 | ₩81,559 | ₩81,933 | -1.90% | 2.9만 |
|---|
| 2026.09.17 | ₩81,251 | ₩81,311 | ₩80,236 | ₩81,152 | -0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩80,331 | ₩81,051 | ₩79,287 | ₩79,755 | -0.72% | 2만 |
|---|
| 2026.09.15 | ₩81,118 | ₩81,158 | ₩80,102 | ₩80,343 | -0.96% | 1.2만 |
|---|
| 2026.09.14 | ₩79,635 | ₩81,866 | ₩79,635 | ₩81,866 | +2.80% | 2.9만 |
|---|
| 2026.09.11 | ₩78,018 | ₩80,296 | ₩78,018 | ₩79,201 | +1.52% | 4.7만 |
|---|
| 2026.09.10 | ₩76,402 | ₩77,591 | ₩76,255 | ₩77,551 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩77,083 | ₩77,217 | ₩76,255 | ₩76,843 | -0.31% | 4.1만 |
|---|
| 2026.09.08 | ₩78,125 | ₩79,688 | ₩77,718 | ₩79,094 | +1.24% | 2.7만 |
|---|
| 2026.09.04 | ₩80,931 | ₩80,931 | ₩79,314 | ₩79,621 | -1.62% | 2.4만 |
|---|
| 2026.09.03 | ₩81,211 | ₩81,311 | ₩80,276 | ₩80,784 | -0.53% | 3.5만 |
|---|
| 2026.09.02 | ₩78,459 | ₩79,730 | ₩78,459 | ₩79,258 | +1.02% | 1.7만 |
|---|
| 2026.09.01 | ₩78,833 | ₩79,301 | ₩78,285 | ₩78,582 | -0.32% | 2.1만 |
|---|
| 2026.08.31 | ₩81,305 | ₩81,305 | ₩79,274 | ₩79,962 | -1.65% | 3.2만 |
|---|
| 2026.08.28 | ₩80,690 | ₩83,162 | ₩80,690 | ₩82,480 | +2.22% | 2.2만 |
|---|
| 2026.08.27 | ₩80,770 | ₩81,131 | ₩80,236 | ₩80,850 | +0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩82,440 | ₩82,440 | ₩80,790 | ₩81,271 | -1.42% | 1.8만 |
|---|
| 2026.08.25 | ₩83,576 | ₩83,576 | ₩82,289 | ₩82,560 | -1.21% | 3.1만 |
|---|
| 2026.08.24 | ₩81,505 | ₩83,656 | ₩81,505 | ₩83,048 | +1.89% | 2.3만 |
|---|
| 2026.08.21 | ₩81,652 | ₩82,881 | ₩81,445 | ₩82,607 | +1.17% | 2.3만 |
|---|
| 2026.08.20 | ₩81,371 | ₩82,086 | ₩80,690 | ₩81,225 | -0.18% | 1.6만 |
|---|
| 2026.08.19 | ₩81,705 | ₩82,774 | ₩81,412 | ₩82,694 | +1.21% | 2.3만 |
|---|
| 2026.08.18 | ₩81,652 | ₩82,494 | ₩81,572 | ₩82,363 | +0.87% | 1.5만 |
|---|
| 2026.08.17 | ₩82,721 | ₩82,814 | ₩81,679 | ₩82,273 | -0.54% | 3.5만 |
|---|
| 2026.08.14 | ₩83,816 | ₩84,598 | ₩82,965 | ₩83,496 | -0.38% | 2.1만 |
|---|
| 2026.08.13 | ₩83,015 | ₩83,810 | ₩82,846 | ₩83,506 | +0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩83,696 | ₩83,696 | ₩81,942 | ₩82,935 | -0.91% | 3.5만 |
|---|
| 2026.08.11 | ₩86,555 | ₩86,555 | ₩82,748 | ₩82,748 | -4.40% | 2.9만 |
|---|
| 2026.08.10 | ₩86,288 | ₩86,647 | ₩85,379 | ₩86,647 | +0.42% | 1.5만 |
|---|
| 2026.08.07 | ₩87,156 | ₩87,543 | ₩86,355 | ₩86,448 | -0.81% | 3만 |
|---|
| 2026.08.06 | ₩89,240 | ₩89,507 | ₩87,503 | ₩87,650 | -1.78% | 2.1만 |
|---|
| 2026.08.05 | ₩94,998 | ₩94,998 | ₩88,305 | ₩89,113 | -6.19% | 5만 |
|---|
| 2026.08.04 | ₩90,389 | ₩94,290 | ₩90,389 | ₩93,515 | +3.46% | 4.4만 |
|---|
| 2026.08.03 | ₩89,788 | ₩93,300 | ₩89,507 | ₩92,326 | +2.83% | 3.4만 |
|---|
| 2026.07.31 | ₩83,068 | ₩87,891 | ₩83,068 | ₩87,690 | +5.56% | 3.1만 |
|---|
| 2026.07.30 | ₩81,385 | ₩81,559 | ₩80,156 | ₩81,211 | -0.21% | 3.2만 |
|---|
| 2026.07.29 | ₩81,452 | ₩83,603 | ₩80,570 | ₩81,692 | +0.30% | 2.1만 |
|---|
| 2026.07.28 | ₩79,074 | ₩81,726 | ₩78,419 | ₩81,017 | +2.46% | 3.5만 |
|---|
| 2026.07.27 | ₩78,352 | ₩80,142 | ₩78,352 | ₩78,967 | +0.78% | 3.4만 |
|---|
| 2026.07.24 | ₩77,097 | ₩78,593 | ₩76,791 | ₩77,284 | +0.24% | 3만 |
|---|
| 2026.07.23 | ₩78,139 | ₩78,658 | ₩76,095 | ₩77,016 | -1.44% | 8만 |
|---|
| 2026.07.22 | ₩85,500 | ₩86,208 | ₩84,164 | ₩84,164 | -1.56% | 2.7만 |
|---|
| 2026.07.21 | ₩86,996 | ₩86,996 | ₩85,675 | ₩85,675 | -1.52% | 1.6만 |
|---|
| 2026.07.20 | ₩86,488 | ₩89,173 | ₩86,488 | ₩87,169 | +0.79% | 2.4만 |
|---|
| 2026.07.17 | ₩85,793 | ₩86,595 | ₩84,484 | ₩86,189 | +0.46% | 3만 |
|---|
| 2026.07.16 | ₩94,196 | ₩94,397 | ₩87,944 | ₩88,260 | -6.30% | 2.8만 |
|---|
| 2026.07.15 | ₩90,990 | ₩93,929 | ₩90,702 | ₩93,319 | +2.56% | 2만 |
|---|
| 2026.07.14 | ₩87,610 | ₩90,042 | ₩87,610 | ₩90,028 | +2.76% | 1.3만 |
|---|
| 2026.07.13 | ₩89,160 | ₩89,384 | ₩87,664 | ₩87,877 | -1.44% | 2.3만 |
|---|
| 2026.07.10 | ₩90,536 | ₩90,536 | ₩89,013 | ₩90,138 | -0.44% | 2.3만 |
|---|
| 2026.07.09 | ₩89,441 | ₩90,695 | ₩88,659 | ₩90,695 | +1.40% | 2.3만 |
|---|
| 2026.07.08 | ₩92,219 | ₩92,941 | ₩90,349 | ₩91,765 | -0.49% | 2.1만 |
|---|
| 2026.07.07 | ₩93,515 | ₩94,851 | ₩92,627 | ₩93,275 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩91,685 | ₩93,382 | ₩90,576 | ₩93,156 | +1.60% | 2.2만 |
|---|
| 2026.07.02 | ₩90,883 | ₩92,390 | ₩89,339 | ₩91,484 | +0.66% | 2.5만 |
|---|
| 2026.07.01 | ₩91,057 | ₩91,765 | ₩90,513 | ₩91,672 | +0.67% | 1.5만 |
|---|
| 2026.06.30 | ₩89,507 | ₩90,830 | ₩88,505 | ₩90,563 | +1.18% | 1.8만 |
|---|
| 2026.06.29 | ₩85,620 | ₩89,521 | ₩85,620 | ₩89,200 | +4.18% | 2만 |
|---|
| 2026.06.26 | ₩85,878 | ₩87,924 | ₩84,791 | ₩84,791 | -1.26% | 3만 |
|---|
| 2026.06.25 | ₩85,206 | ₩87,290 | ₩84,751 | ₩86,916 | +2.01% | 2.2만 |
|---|
| 2026.06.24 | ₩88,692 | ₩89,681 | ₩87,183 | ₩87,343 | -1.52% | 1.7만 |
|---|
| 2026.06.23 | ₩86,047 | ₩88,853 | ₩86,047 | ₩88,038 | +2.31% | 3.1만 |
|---|
| 2026.06.22 | ₩91,645 | ₩91,818 | ₩86,675 | ₩88,919 | -2.97% | 6.6만 |
|---|
| 2026.06.18 | ₩95,078 | ₩95,559 | ₩92,714 | ₩95,540 | +0.49% | 2.2만 |
|---|
| 2026.06.17 | ₩95,506 | ₩95,840 | ₩93,715 | ₩94,048 | -1.53% | 2.5만 |
|---|
| 2026.06.16 | ₩95,599 | ₩97,216 | ₩95,466 | ₩97,017 | +1.48% | 1.8만 |
|---|
| 2026.06.15 | ₩95,172 | ₩96,731 | ₩95,078 | ₩95,866 | +0.73% | 2.7만 |
|---|
| 2026.06.12 | ₩93,442 | ₩95,506 | ₩92,767 | ₩93,299 | -0.15% | 2만 |
|---|
| 2026.06.11 | ₩92,406 | ₩92,967 | ₩89,423 | ₩92,673 | +0.29% | 3.6만 |
|---|
| 2026.06.10 | ₩94,584 | ₩95,586 | ₩92,019 | ₩92,513 | -2.19% | 1.9만 |
|---|
| 2026.06.09 | ₩95,893 | ₩97,055 | ₩92,780 | ₩94,888 | -1.05% | 2.7만 |
|---|
| 2026.06.08 | ₩95,252 | ₩95,265 | ₩93,555 | ₩94,534 | -0.75% | 3.5만 |
|---|
| 2026.06.05 | ₩96,187 | ₩97,404 | ₩95,185 | ₩96,681 | +0.51% | 4.4만 |
|---|
| 2026.06.04 | ₩94,383 | ₩98,211 | ₩94,383 | ₩98,011 | +3.84% | 2.2만 |
|---|
| 2026.06.03 | ₩94,517 | ₩95,826 | ₩93,715 | ₩93,778 | -0.78% | 3.4만 |
|---|
| 2026.06.02 | ₩96,401 | ₩98,117 | ₩93,649 | ₩94,624 | -1.84% | 5.8만 |
|---|
| 2026.06.01 | ₩98,418 | ₩100,009 | ₩98,418 | ₩99,644 | +1.25% | 6.2만 |
|---|
| 2026.05.29 | ₩102,412 | ₩102,653 | ₩100,823 | ₩100,930 | -1.45% | 6만 |
|---|
| 2026.05.28 | ₩104,871 | ₩104,871 | ₩102,780 | ₩104,510 | -0.34% | 2.2만 |
|---|
| 2026.05.27 | ₩102,880 | ₩105,204 | ₩102,880 | ₩103,828 | +0.92% | 2.9만 |
|---|
| 2026.05.26 | ₩102,693 | ₩103,815 | ₩102,052 | ₩103,655 | +0.94% | 3.9만 |
|---|
| 2026.05.22 | ₩104,376 | ₩104,483 | ₩102,506 | ₩102,960 | -1.36% | 2.9만 |
|---|
| 2026.05.21 | ₩103,869 | ₩105,872 | ₩102,599 | ₩104,109 | +0.23% | 6.2만 |
|---|
| 2026.05.20 | ₩104,550 | ₩104,871 | ₩102,786 | ₩104,577 | +0.03% | 4.2만 |
|---|
| 2026.05.19 | ₩107,395 | ₩107,395 | ₩103,842 | ₩104,563 | -2.64% | 4.8만 |
|---|
| 2026.05.18 | ₩107,222 | ₩111,111 | ₩106,955 | ₩107,796 | +0.54% | 2.4만 |
|---|
| 2026.05.15 | ₩108,464 | ₩108,892 | ₩106,968 | ₩108,344 | -0.11% | 2만 |
|---|
| 2026.05.14 | ₩108,798 | ₩110,161 | ₩108,037 | ₩109,613 | +0.75% | 2.3만 |
|---|
| 2026.05.13 | ₩104,897 | ₩110,305 | ₩104,430 | ₩110,305 | +5.16% | 4만 |
|---|
| 2026.05.12 | ₩105,472 | ₩105,472 | ₩103,828 | ₩105,017 | -0.43% | 4.4만 |
|---|
| 2026.05.11 | ₩107,088 | ₩108,531 | ₩105,498 | ₩105,552 | -1.43% | 8.4만 |
|---|
| 2026.05.08 | ₩109,600 | ₩110,922 | ₩109,132 | ₩110,815 | +1.11% | 3.4만 |
|---|
| 2026.05.07 | ₩110,107 | ₩110,107 | ₩108,210 | ₩110,081 | -0.02% | 2.1만 |
|---|
| 2026.05.06 | ₩108,264 | ₩110,174 | ₩108,077 | ₩109,907 | +1.52% | 2.4만 |
|---|
| 2026.05.05 | ₩105,552 | ₩107,763 | ₩105,458 | ₩106,340 | +0.75% | 3.1만 |
|---|
| 2026.05.04 | ₩105,458 | ₩105,979 | ₩103,865 | ₩104,884 | -0.54% | 2.8만 |
|---|
| 2026.05.01 | ₩106,647 | ₩106,647 | ₩104,136 | ₩106,607 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩102,399 | ₩106,407 | ₩99,968 | ₩106,233 | +3.74% | 6.1만 |
|---|
| 2026.04.29 | ₩93,822 | ₩96,454 | ₩93,221 | ₩94,691 | +0.93% | 2.7만 |
|---|
| 2026.04.28 | ₩94,637 | ₩95,233 | ₩93,762 | ₩94,748 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩93,622 | ₩95,933 | ₩92,473 | ₩94,998 | +1.47% | 3.5만 |
|---|
| 2026.04.24 | ₩92,193 | ₩93,983 | ₩90,843 | ₩93,729 | +1.67% | 6.8만 |
|---|
| 2026.04.23 | ₩92,032 | ₩92,847 | ₩91,355 | ₩92,233 | +0.22% | 1.8만 |
|---|
| 2026.04.22 | ₩91,618 | ₩92,446 | ₩90,950 | ₩92,406 | +0.86% | 2.6만 |
|---|
| 2026.04.21 | ₩91,899 | ₩92,179 | ₩89,628 | ₩89,737 | -2.35% | 1.6만 |
|---|
| 2026.04.20 | ₩92,513 | ₩92,513 | ₩91,257 | ₩91,391 | -1.21% | 2.3만 |
|---|
| 2026.04.17 | ₩92,660 | ₩93,929 | ₩92,059 | ₩93,782 | +1.21% | 2.8만 |
|---|
| 2026.04.16 | ₩92,847 | ₩93,021 | ₩91,511 | ₩91,965 | -0.95% | 2만 |
|---|
| 2026.04.15 | ₩90,710 | ₩92,326 | ₩90,269 | ₩92,326 | +1.78% | 2.1만 |
|---|
| 2026.04.14 | ₩87,276 | ₩90,857 | ₩87,276 | ₩90,857 | +4.10% | 2.5만 |
|---|
| 2026.04.13 | ₩85,633 | ₩87,517 | ₩84,806 | ₩86,355 | +0.84% | 4.1만 |
|---|
| 2026.04.10 | ₩87,316 | ₩87,877 | ₩86,301 | ₩86,408 | -1.04% | 2.2만 |
|---|
| 2026.04.09 | ₩86,314 | ₩87,143 | ₩84,524 | ₩86,835 | +0.60% | 2.4만 |
|---|
| 2026.04.08 | ₩87,397 | ₩88,118 | ₩85,908 | ₩86,461 | -1.07% | 3만 |
|---|
| 2026.04.07 | ₩81,746 | ₩82,694 | ₩80,303 | ₩82,694 | +1.16% | 1.9만 |
|---|
| 2026.04.06 | ₩79,915 | ₩81,138 | ₩79,715 | ₩80,824 | +1.14% | 1.4만 |
|---|
| 2026.04.02 | ₩78,432 | ₩80,396 | ₩78,139 | ₩79,768 | +1.70% | 1.6만 |
|---|
| 2026.04.01 | ₩78,245 | ₩81,331 | ₩78,245 | ₩80,583 | +2.99% | 2.3만 |
|---|
| 2026.03.31 | ₩74,345 | ₩77,417 | ₩73,997 | ₩77,350 | +4.04% | 2.5만 |
|---|
| 2026.03.30 | ₩73,636 | ₩73,636 | ₩72,341 | ₩72,675 | -1.31% | 4.1만 |
|---|
| 2026.03.27 | ₩74,478 | ₩75,226 | ₩73,490 | ₩73,516 | -1.29% | 3.7만 |
|---|
| 2026.03.26 | ₩78,018 | ₩78,018 | ₩75,159 | ₩75,721 | -2.95% | 3.2만 |
|---|
| 2026.03.25 | ₩80,156 | ₩80,697 | ₩78,733 | ₩79,328 | -1.03% | 3.2만 |
|---|
| 2026.03.24 | ₩81,946 | ₩81,946 | ₩78,619 | ₩78,793 | -3.85% | 4.4만 |
|---|
| 2026.03.23 | ₩82,841 | ₩83,915 | ₩82,535 | ₩82,681 | -0.19% | 4.3만 |
|---|
| 2026.03.20 | ₩84,979 | ₩84,979 | ₩82,160 | ₩83,349 | -1.92% | 17.2만 |
|---|
| 2026.03.19 | ₩84,364 | ₩85,419 | ₩83,749 | ₩85,005 | +0.76% | 4만 |
|---|
| 2026.03.18 | ₩85,954 | ₩87,061 | ₩85,272 | ₩85,393 | -0.65% | 2.4만 |
|---|
| 2026.03.17 | ₩84,925 | ₩86,555 | ₩84,645 | ₩86,555 | +1.92% | 2.2만 |
|---|
| 2026.03.16 | ₩84,097 | ₩84,965 | ₩83,863 | ₩84,618 | +0.62% | 2.2만 |
|---|
| 2026.03.13 | ₩85,473 | ₩85,780 | ₩83,496 | ₩84,017 | -1.70% | 5.7만 |
|---|
| 2026.03.12 | ₩85,687 | ₩85,954 | ₩83,843 | ₩84,364 | -1.54% | 2.6만 |
|---|
| 2026.03.11 | ₩85,660 | ₩86,876 | ₩85,513 | ₩86,208 | +0.64% | 1.8만 |
|---|
| 2026.03.10 | ₩84,992 | ₩86,308 | ₩84,992 | ₩85,874 | +1.04% | 3.9만 |
|---|
| 2026.03.09 | ₩81,211 | ₩85,366 | ₩81,211 | ₩85,366 | +5.12% | 3.2만 |
|---|
| 2026.03.06 | ₩82,160 | ₩83,776 | ₩81,840 | ₩83,188 | +1.25% | 3만 |
|---|
| 2026.03.05 | ₩85,059 | ₩85,059 | ₩83,128 | ₩84,284 | -0.91% | 5.4만 |
|---|
| 2026.03.04 | ₩84,805 | ₩85,793 | ₩84,164 | ₩85,032 | +0.27% | 2.6만 |
|---|
| 2026.03.03 | ₩83,415 | ₩84,912 | ₩82,828 | ₩84,912 | +1.79% | 6.1만 |
|---|
| 2026.03.02 | ₩84,751 | ₩86,588 | ₩84,431 | ₩85,834 | +1.28% | 3.2만 |
|---|
| 2026.02.27 | ₩86,221 | ₩88,559 | ₩86,221 | ₩88,372 | +2.49% | 3.4만 |
|---|
| 2026.02.26 | ₩89,213 | ₩89,213 | ₩85,366 | ₩87,129 | -2.34% | 2.4만 |
|---|
| 2026.02.25 | ₩88,692 | ₩89,240 | ₩87,950 | ₩88,866 | +0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩87,393 | ₩88,612 | ₩86,648 | ₩88,465 | +1.23% | 2.4만 |
|---|
| 2026.02.23 | ₩90,937 | ₩91,244 | ₩88,105 | ₩88,759 | -2.39% | 3.4만 |
|---|
| 2026.02.20 | ₩86,341 | ₩90,589 | ₩86,341 | ₩90,015 | +4.25% | 5.7만 |
|---|
| 2026.02.19 | ₩85,606 | ₩86,755 | ₩85,546 | ₩85,834 | +0.27% | 2만 |
|---|
| 2026.02.18 | ₩85,566 | ₩86,688 | ₩85,425 | ₩86,034 | +0.55% | 3.6만 |
|---|
| 2026.02.17 | ₩84,965 | ₩86,281 | ₩83,856 | ₩85,553 | +0.69% | 6.2만 |
|---|
| 2026.02.13 | ₩88,171 | ₩88,262 | ₩86,822 | ₩87,250 | -1.05% | 6만 |
|---|
| 2026.02.12 | ₩89,467 | ₩90,843 | ₩88,171 | ₩88,639 | -0.93% | 4.8만 |
|---|
| 2026.02.11 | ₩92,286 | ₩92,633 | ₩88,839 | ₩89,320 | -3.21% | 6.5만 |
|---|
| 2026.02.10 | ₩92,620 | ₩92,700 | ₩90,723 | ₩92,166 | -0.49% | 5.3만 |
|---|
| 2026.02.09 | ₩92,754 | ₩95,198 | ₩91,511 | ₩94,116 | +1.47% | 9.9만 |
|---|
| 2026.02.06 | ₩96,080 | ₩96,761 | ₩93,382 | ₩94,530 | -1.61% | 10.9만 |
|---|
| 2026.02.05 | ₩90,683 | ₩97,563 | ₩88,586 | ₩97,069 | +7.04% | 15.2만 |
|---|
| 2026.02.04 | ₩101,557 | ₩101,557 | ₩96,307 | ₩98,137 | -3.37% | 12만 |
|---|
| 2026.02.03 | ₩102,827 | ₩102,827 | ₩99,660 | ₩100,529 | -2.23% | 5.4만 |
|---|
| 2026.02.02 | ₩98,872 | ₩102,197 | ₩98,872 | ₩102,012 | +3.18% | 5.2만 |
|---|
| 2026.01.30 | ₩99,126 | ₩101,129 | ₩98,952 | ₩100,288 | +1.17% | 5.5만 |
|---|
| 2026.01.29 | ₩101,531 | ₩101,531 | ₩96,414 | ₩100,622 | -0.89% | 5.6만 |
|---|
| 2026.01.28 | ₩99,874 | ₩100,195 | ₩98,284 | ₩99,847 | -0.03% | 4.9만 |
|---|
| 2026.01.27 | ₩98,966 | ₩100,355 | ₩98,966 | ₩99,260 | +0.30% | 4.2만 |
|---|
| 2026.01.26 | ₩97,082 | ₩99,834 | ₩96,681 | ₩98,952 | +1.93% | 4.8만 |
|---|
| 2026.01.23 | ₩99,366 | ₩99,366 | ₩97,296 | ₩97,750 | -1.63% | 6.6만 |
|---|
| 2026.01.22 | ₩100,181 | ₩100,181 | ₩97,964 | ₩98,672 | -1.51% | 5.5만 |
|---|
| 2026.01.21 | ₩94,864 | ₩99,020 | ₩94,811 | ₩97,757 | +3.05% | 5.9만 |
|---|
| 2026.01.20 | ₩94,918 | ₩97,469 | ₩94,786 | ₩95,292 | +0.39% | 8.1만 |
|---|
| 2026.01.16 | ₩100,863 | ₩100,863 | ₩98,465 | ₩98,966 | -1.88% | 7.7만 |
|---|
| 2026.01.15 | ₩102,212 | ₩102,212 | ₩99,500 | ₩100,034 | -2.13% | 5.4만 |
|---|
| 2026.01.14 | ₩101,170 | ₩101,771 | ₩99,807 | ₩101,384 | +0.21% | 5.3만 |
|---|
| 2026.01.13 | ₩100,729 | ₩103,014 | ₩100,729 | ₩101,624 | +0.89% | 5.7만 |
|---|
| 2026.01.12 | ₩98,071 | ₩100,863 | ₩97,149 | ₩99,958 | +1.92% | 6.7만 |
|---|
| 2026.01.09 | ₩98,859 | ₩100,322 | ₩98,592 | ₩99,620 | +0.77% | 6만 |
|---|
| 2026.01.08 | ₩99,126 | ₩99,834 | ₩97,170 | ₩98,458 | -0.67% | 3.1만 |
|---|
| 2026.01.07 | ₩94,424 | ₩98,231 | ₩94,424 | ₩97,309 | +3.06% | 3.5만 |
|---|
| 2026.01.06 | ₩95,519 | ₩96,417 | ₩93,301 | ₩94,424 | -1.15% | 4.1만 |
|---|
| 2026.01.05 | ₩95,639 | ₩95,773 | ₩94,517 | ₩95,412 | -0.24% | 4.1만 |
|---|
| 2026.01.02 | ₩95,973 | ₩98,159 | ₩93,905 | ₩95,372 | -0.63% | 5.6만 |
|---|
| 2025.12.31 | ₩95,105 | ₩95,352 | ₩94,183 | ₩94,624 | -0.51% | 4.2만 |
|---|
| 2025.12.30 | ₩94,824 | ₩95,825 | ₩94,383 | ₩95,109 | +0.30% | 3.6만 |
|---|
| 2025.12.29 | ₩94,277 | ₩95,136 | ₩94,049 | ₩94,971 | +0.74% | 4.2만 |
|---|
| 2025.12.26 | ₩96,134 | ₩96,134 | ₩95,292 | ₩95,559 | -0.60% | 3.7만 |
|---|
| 2025.12.24 | ₩96,120 | ₩96,200 | ₩95,091 | ₩95,733 | -0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩94,090 | ₩96,174 | ₩94,090 | ₩96,067 | +2.10% | 2.9만 |
|---|
| 2025.12.22 | ₩94,210 | ₩94,544 | ₩92,941 | ₩94,544 | +0.35% | 4.4만 |
|---|
| 2025.12.19 | ₩92,513 | ₩93,796 | ₩91,885 | ₩93,796 | +1.39% | 5.3만 |
|---|
| 2025.12.18 | ₩91,818 | ₩92,727 | ₩91,204 | ₩92,313 | +0.54% | 3.2만 |
|---|
| 2025.12.17 | ₩94,597 | ₩94,994 | ₩90,044 | ₩90,416 | -4.42% | 5.1만 |
|---|
| 2025.12.16 | ₩93,528 | ₩94,978 | ₩92,527 | ₩93,829 | +0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩95,519 | ₩95,639 | ₩93,320 | ₩94,432 | -1.14% | 4.3만 |
|---|
| 2025.12.12 | ₩97,229 | ₩97,777 | ₩94,486 | ₩96,000 | -1.26% | 6.3만 |
|---|
| 2025.12.11 | ₩99,674 | ₩100,061 | ₩95,746 | ₩97,042 | -2.64% | 5.5만 |
|---|
| 2025.12.10 | ₩98,511 | ₩100,101 | ₩98,177 | ₩100,101 | +1.61% | 5.3만 |
|---|
| 2025.12.09 | ₩97,162 | ₩99,130 | ₩96,748 | ₩98,610 | +1.49% | 4.8만 |
|---|
| 2025.12.08 | ₩100,061 | ₩100,061 | ₩96,548 | ₩97,697 | -2.36% | 5.9만 |
|---|
| 2025.12.05 | ₩100,836 | ₩101,829 | ₩100,502 | ₩101,504 | +0.66% | 4.2만 |
|---|
| 2025.12.04 | ₩101,945 | ₩101,945 | ₩98,618 | ₩100,128 | -1.78% | 6.8만 |
|---|
| 2025.12.03 | ₩99,473 | ₩101,624 | ₩99,126 | ₩100,943 | +1.48% | 4.5만 |
|---|
| 2025.12.02 | ₩99,861 | ₩100,041 | ₩98,586 | ₩99,073 | -0.79% | 4만 |
|---|
| 2025.12.01 | ₩100,168 | ₩100,628 | ₩98,565 | ₩99,126 | -1.04% | 5.1만 |
|---|
| 2025.11.28 | ₩102,706 | ₩104,157 | ₩100,409 | ₩101,704 | -0.98% | 4.6만 |
|---|
| 2025.11.26 | ₩102,252 | ₩103,147 | ₩100,863 | ₩102,025 | -0.22% | 8.7만 |
|---|
| 2025.11.25 | ₩104,737 | ₩105,031 | ₩101,354 | ₩103,414 | -1.26% | 6.6만 |
|---|
| 2025.11.24 | ₩98,792 | ₩101,798 | ₩98,191 | ₩101,571 | +2.81% | 7.2만 |
|---|
| 2025.11.21 | ₩93,475 | ₩96,628 | ₩92,814 | ₩94,651 | +1.26% | 35.3만 |
|---|
| 2025.11.20 | ₩96,962 | ₩97,369 | ₩90,843 | ₩91,351 | -5.79% | 9.4만 |
|---|
| 2025.11.19 | ₩90,269 | ₩96,361 | ₩90,269 | ₩92,593 | +2.58% | 6만 |
|---|
| 2025.11.18 | ₩90,376 | ₩90,775 | ₩86,902 | ₩89,387 | -1.09% | 3.6만 |
|---|
| 2025.11.17 | ₩88,185 | ₩92,901 | ₩88,185 | ₩89,614 | +1.62% | 8만 |
|---|
| 2025.11.14 | ₩85,353 | ₩87,839 | ₩85,166 | ₩86,782 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩89,400 | ₩89,400 | ₩87,356 | ₩87,664 | -1.94% | 3.1만 |
|---|
| 2025.11.12 | ₩92,994 | ₩92,994 | ₩89,815 | ₩91,057 | -2.08% | 2.4만 |
|---|
| 2025.11.11 | ₩91,565 | ₩92,716 | ₩91,297 | ₩92,716 | +1.26% | 3.4만 |
|---|
| 2025.11.10 | ₩90,429 | ₩92,486 | ₩89,669 | ₩92,433 | +2.22% | 2.7만 |
|---|
| 2025.11.07 | ₩90,723 | ₩90,723 | ₩87,637 | ₩88,719 | -2.21% | 3.1만 |
|---|
| 2025.11.06 | ₩91,538 | ₩92,290 | ₩90,028 | ₩91,364 | -0.19% | 4.2만 |
|---|
| 2025.11.05 | ₩88,612 | ₩91,271 | ₩88,612 | ₩90,843 | +2.52% | 3.3만 |
|---|
| 2025.11.04 | ₩88,305 | ₩89,863 | ₩87,998 | ₩88,278 | -0.03% | 3.7만 |
|---|
| 2025.11.03 | ₩90,095 | ₩91,446 | ₩89,270 | ₩90,656 | +0.62% | 2.7만 |
|---|
| 2025.10.31 | ₩91,444 | ₩91,444 | ₩89,304 | ₩90,843 | -0.66% | 5만 |
|---|
| 2025.10.30 | ₩95,198 | ₩95,198 | ₩90,817 | ₩90,817 | -4.60% | 4만 |
|---|
| 2025.10.29 | ₩85,687 | ₩88,292 | ₩85,620 | ₩88,292 | +3.04% | 2만 |
|---|
| 2025.10.28 | ₩86,127 | ₩86,127 | ₩85,023 | ₩85,580 | -0.64% | 2.6만 |
|---|
| 2025.10.27 | ₩84,631 | ₩86,344 | ₩84,270 | ₩86,261 | +1.93% | 2.3만 |
|---|
| 2025.10.24 | ₩81,746 | ₩84,017 | ₩81,692 | ₩83,518 | +2.17% | 2.8만 |
|---|
| 2025.10.23 | ₩80,877 | ₩81,454 | ₩80,423 | ₩80,864 | -0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩80,917 | ₩81,899 | ₩79,207 | ₩80,343 | -0.71% | 2.8만 |
|---|
| 2025.10.21 | ₩81,198 | ₩81,225 | ₩77,352 | ₩79,675 | -1.88% | 3만 |
|---|
| 2025.10.20 | ₩81,171 | ₩82,293 | ₩81,171 | ₩82,213 | +1.28% | 1.6만 |
|---|
| 2025.10.17 | ₩80,463 | ₩81,876 | ₩79,555 | ₩81,692 | +1.53% | 2.8만 |
|---|
| 2025.10.16 | ₩81,171 | ₩83,028 | ₩80,410 | ₩81,078 | -0.12% | 2.2만 |
|---|
| 2025.10.15 | ₩79,100 | ₩80,904 | ₩78,887 | ₩80,877 | +2.25% | 1.8만 |
|---|
| 2025.10.14 | ₩77,217 | ₩79,259 | ₩76,883 | ₩78,660 | +1.87% | 1.9만 |
|---|
| 2025.10.13 | ₩77,684 | ₩79,072 | ₩77,480 | ₩79,072 | +1.79% | 1.5만 |
|---|
| 2025.10.10 | ₩78,205 | ₩78,980 | ₩75,974 | ₩75,974 | -2.85% | 3.9만 |
|---|