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 | ₩80,639 | ₩81,401 | ₩80,425 | ₩80,519 | -0.15% | 1.6만 |
| 2026.10.08 | ₩80,746 | ₩81,361 | ₩79,302 | ₩79,904 | -1.04% | 2.6만 |
| 2026.10.07 | ₩78,901 | ₩80,425 | ₩78,446 | ₩80,425 | +1.93% | 1.7만 |
| 2026.10.06 | ₩79,302 | ₩79,956 | ₩78,849 | ₩79,569 | +0.34% | 2.4만 |
| 2026.10.05 | ₩78,406 | ₩79,663 | ₩78,406 | ₩79,210 | +1.03% | 1.9만 |
| 2026.10.02 | ₩78,901 | ₩79,436 | ₩78,393 | ₩78,901 | 0.00% | 2.6만 |
| 2026.10.01 | ₩80,987 | ₩80,987 | ₩76,788 | ₩77,470 | -4.34% | 3만 |
| 2026.09.30 | ₩78,807 | ₩81,348 | ₩78,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,342 |
| +0.68% |
| 2.3만 |
| 2026.09.29 | ₩78,673 | ₩78,673 | ₩77,404 | ₩78,386 | -0.37% | 2.2만 |
|---|
| 2026.09.28 | ₩78,393 | ₩78,927 | ₩77,965 | ₩78,679 | +0.37% | 1.8만 |
|---|
| 2026.09.25 | ₩79,702 | ₩80,185 | ₩79,168 | ₩79,733 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩77,610 | ₩79,436 | ₩77,610 | ₩79,436 | +2.35% | 3.3만 |
|---|
| 2026.09.23 | ₩81,268 | ₩81,615 | ₩77,965 | ₩78,072 | -3.93% | 3만 |
|---|
| 2026.09.22 | ₩83,702 | ₩84,999 | ₩81,649 | ₩81,776 | -2.30% | 3.4만 |
|---|
| 2026.09.21 | ₩81,442 | ₩83,508 | ₩81,442 | ₩82,752 | +1.61% | 2.4만 |
|---|
| 2026.09.18 | ₩83,608 | ₩84,405 | ₩81,642 | ₩82,017 | -1.90% | 2.9만 |
|---|
| 2026.09.17 | ₩81,335 | ₩81,395 | ₩80,318 | ₩81,236 | -0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩80,413 | ₩81,134 | ₩79,369 | ₩79,837 | -0.72% | 2만 |
|---|
| 2026.09.15 | ₩81,201 | ₩81,241 | ₩80,185 | ₩80,425 | -0.96% | 1.2만 |
|---|
| 2026.09.14 | ₩79,716 | ₩81,950 | ₩79,716 | ₩81,950 | +2.80% | 2.9만 |
|---|
| 2026.09.11 | ₩78,098 | ₩80,378 | ₩78,098 | ₩79,282 | +1.52% | 4.7만 |
|---|
| 2026.09.10 | ₩76,480 | ₩77,670 | ₩76,333 | ₩77,630 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩77,162 | ₩77,296 | ₩76,333 | ₩76,921 | -0.31% | 4.1만 |
|---|
| 2026.09.08 | ₩78,205 | ₩79,770 | ₩77,797 | ₩79,175 | +1.24% | 2.7만 |
|---|
| 2026.09.04 | ₩81,014 | ₩81,014 | ₩79,395 | ₩79,703 | -1.62% | 2.4만 |
|---|
| 2026.09.03 | ₩81,294 | ₩81,395 | ₩80,358 | ₩80,867 | -0.53% | 3.5만 |
|---|
| 2026.09.02 | ₩78,540 | ₩79,811 | ₩78,540 | ₩79,339 | +1.02% | 1.7만 |
|---|
| 2026.09.01 | ₩78,914 | ₩79,382 | ₩78,366 | ₩78,663 | -0.32% | 2.1만 |
|---|
| 2026.08.31 | ₩81,388 | ₩81,388 | ₩79,355 | ₩80,044 | -1.65% | 3.2만 |
|---|
| 2026.08.28 | ₩80,773 | ₩83,247 | ₩80,773 | ₩82,565 | +2.22% | 2.2만 |
|---|
| 2026.08.27 | ₩80,853 | ₩81,214 | ₩80,318 | ₩80,933 | +0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩82,525 | ₩82,525 | ₩80,873 | ₩81,355 | -1.42% | 1.8만 |
|---|
| 2026.08.25 | ₩83,661 | ₩83,661 | ₩82,374 | ₩82,645 | -1.21% | 3.1만 |
|---|
| 2026.08.24 | ₩81,589 | ₩83,742 | ₩81,589 | ₩83,133 | +1.89% | 2.3만 |
|---|
| 2026.08.21 | ₩81,736 | ₩82,966 | ₩81,528 | ₩82,692 | +1.17% | 2.3만 |
|---|
| 2026.08.20 | ₩81,455 | ₩82,170 | ₩80,773 | ₩81,308 | -0.18% | 1.6만 |
|---|
| 2026.08.19 | ₩81,789 | ₩82,859 | ₩81,495 | ₩82,779 | +1.21% | 2.3만 |
|---|
| 2026.08.18 | ₩81,736 | ₩82,578 | ₩81,656 | ₩82,447 | +0.87% | 1.5만 |
|---|
| 2026.08.17 | ₩82,806 | ₩82,899 | ₩81,763 | ₩82,358 | -0.54% | 3.5만 |
|---|
| 2026.08.14 | ₩83,902 | ₩84,685 | ₩83,050 | ₩83,581 | -0.38% | 2.1만 |
|---|
| 2026.08.13 | ₩83,100 | ₩83,896 | ₩82,931 | ₩83,592 | +0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩83,782 | ₩83,782 | ₩82,026 | ₩83,020 | -0.91% | 3.5만 |
|---|
| 2026.08.11 | ₩86,644 | ₩86,644 | ₩82,832 | ₩82,832 | -4.40% | 2.9만 |
|---|
| 2026.08.10 | ₩86,376 | ₩86,736 | ₩85,467 | ₩86,736 | +0.42% | 1.5만 |
|---|
| 2026.08.07 | ₩87,245 | ₩87,633 | ₩86,443 | ₩86,537 | -0.81% | 3만 |
|---|
| 2026.08.06 | ₩89,332 | ₩89,599 | ₩87,593 | ₩87,740 | -1.78% | 2.1만 |
|---|
| 2026.08.05 | ₩95,095 | ₩95,095 | ₩88,396 | ₩89,205 | -6.19% | 5만 |
|---|
| 2026.08.04 | ₩90,482 | ₩94,387 | ₩90,482 | ₩93,611 | +3.46% | 4.4만 |
|---|
| 2026.08.03 | ₩89,880 | ₩93,396 | ₩89,599 | ₩92,421 | +2.83% | 3.4만 |
|---|
| 2026.07.31 | ₩83,153 | ₩87,981 | ₩83,153 | ₩87,780 | +5.56% | 3.1만 |
|---|
| 2026.07.30 | ₩81,468 | ₩81,642 | ₩80,238 | ₩81,294 | -0.21% | 3.2만 |
|---|
| 2026.07.29 | ₩81,535 | ₩83,688 | ₩80,653 | ₩81,776 | +0.30% | 2.1만 |
|---|
| 2026.07.28 | ₩79,155 | ₩81,809 | ₩78,500 | ₩81,101 | +2.46% | 3.5만 |
|---|
| 2026.07.27 | ₩78,433 | ₩80,225 | ₩78,433 | ₩79,048 | +0.78% | 3.4만 |
|---|
| 2026.07.24 | ₩77,176 | ₩78,673 | ₩76,869 | ₩77,363 | +0.24% | 3만 |
|---|
| 2026.07.23 | ₩78,219 | ₩78,739 | ₩76,173 | ₩77,095 | -1.44% | 8만 |
|---|
| 2026.07.22 | ₩85,587 | ₩86,296 | ₩84,250 | ₩84,250 | -1.56% | 2.7만 |
|---|
| 2026.07.21 | ₩87,085 | ₩87,085 | ₩85,762 | ₩85,762 | -1.52% | 1.6만 |
|---|
| 2026.07.20 | ₩86,577 | ₩89,265 | ₩86,577 | ₩87,259 | +0.79% | 2.4만 |
|---|
| 2026.07.17 | ₩85,881 | ₩86,684 | ₩84,571 | ₩86,277 | +0.46% | 3만 |
|---|
| 2026.07.16 | ₩94,293 | ₩94,494 | ₩88,034 | ₩88,350 | -6.30% | 2.8만 |
|---|
| 2026.07.15 | ₩91,084 | ₩94,026 | ₩90,795 | ₩93,414 | +2.56% | 2만 |
|---|
| 2026.07.14 | ₩87,700 | ₩90,134 | ₩87,700 | ₩90,121 | +2.76% | 1.3만 |
|---|
| 2026.07.13 | ₩89,251 | ₩89,476 | ₩87,754 | ₩87,968 | -1.44% | 2.3만 |
|---|
| 2026.07.10 | ₩90,629 | ₩90,629 | ₩89,104 | ₩90,230 | -0.44% | 2.3만 |
|---|
| 2026.07.09 | ₩89,532 | ₩90,788 | ₩88,750 | ₩90,788 | +1.40% | 2.3만 |
|---|
| 2026.07.08 | ₩92,314 | ₩93,036 | ₩90,442 | ₩91,859 | -0.49% | 2.1만 |
|---|
| 2026.07.07 | ₩93,611 | ₩94,948 | ₩92,722 | ₩93,370 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩91,779 | ₩93,477 | ₩90,669 | ₩93,251 | +1.60% | 2.2만 |
|---|
| 2026.07.02 | ₩90,977 | ₩92,485 | ₩89,431 | ₩91,578 | +0.66% | 2.5만 |
|---|
| 2026.07.01 | ₩91,150 | ₩91,859 | ₩90,606 | ₩91,766 | +0.67% | 1.5만 |
|---|
| 2026.06.30 | ₩89,599 | ₩90,923 | ₩88,596 | ₩90,656 | +1.18% | 1.8만 |
|---|
| 2026.06.29 | ₩85,708 | ₩89,612 | ₩85,708 | ₩89,292 | +4.18% | 2만 |
|---|
| 2026.06.26 | ₩85,966 | ₩88,014 | ₩84,878 | ₩84,878 | -1.26% | 3만 |
|---|
| 2026.06.25 | ₩85,293 | ₩87,379 | ₩84,838 | ₩87,005 | +2.01% | 2.2만 |
|---|
| 2026.06.24 | ₩88,783 | ₩89,773 | ₩87,272 | ₩87,433 | -1.52% | 1.7만 |
|---|
| 2026.06.23 | ₩86,135 | ₩88,944 | ₩86,135 | ₩88,128 | +2.31% | 3.1만 |
|---|
| 2026.06.22 | ₩91,739 | ₩91,913 | ₩86,764 | ₩89,011 | -2.97% | 6.6만 |
|---|
| 2026.06.18 | ₩95,176 | ₩95,657 | ₩92,809 | ₩95,638 | +0.49% | 2.2만 |
|---|
| 2026.06.17 | ₩95,604 | ₩95,938 | ₩93,812 | ₩94,145 | -1.53% | 2.5만 |
|---|
| 2026.06.16 | ₩95,697 | ₩97,315 | ₩95,563 | ₩97,116 | +1.48% | 1.8만 |
|---|
| 2026.06.15 | ₩95,269 | ₩96,830 | ₩95,176 | ₩95,965 | +0.73% | 2.7만 |
|---|
| 2026.06.12 | ₩93,537 | ₩95,604 | ₩92,862 | ₩93,394 | -0.15% | 2만 |
|---|
| 2026.06.11 | ₩92,501 | ₩93,063 | ₩89,515 | ₩92,769 | +0.29% | 3.6만 |
|---|
| 2026.06.10 | ₩94,681 | ₩95,684 | ₩92,113 | ₩92,608 | -2.19% | 1.9만 |
|---|
| 2026.06.09 | ₩95,991 | ₩97,155 | ₩92,875 | ₩94,986 | -1.05% | 2.7만 |
|---|
| 2026.06.08 | ₩95,349 | ₩95,363 | ₩93,651 | ₩94,631 | -0.75% | 3.5만 |
|---|
| 2026.06.05 | ₩96,286 | ₩97,504 | ₩95,283 | ₩96,780 | +0.51% | 4.4만 |
|---|
| 2026.06.04 | ₩94,480 | ₩98,312 | ₩94,480 | ₩98,111 | +3.84% | 2.2만 |
|---|
| 2026.06.03 | ₩94,614 | ₩95,925 | ₩93,812 | ₩93,874 | -0.78% | 3.4만 |
|---|
| 2026.06.02 | ₩96,500 | ₩98,218 | ₩93,745 | ₩94,721 | -1.84% | 5.8만 |
|---|
| 2026.06.01 | ₩98,519 | ₩100,112 | ₩98,519 | ₩99,747 | +1.25% | 6.2만 |
|---|
| 2026.05.29 | ₩102,517 | ₩102,758 | ₩100,926 | ₩101,033 | -1.45% | 6만 |
|---|
| 2026.05.28 | ₩104,978 | ₩104,978 | ₩102,885 | ₩104,617 | -0.34% | 2.2만 |
|---|
| 2026.05.27 | ₩102,985 | ₩105,312 | ₩102,985 | ₩103,935 | +0.92% | 2.9만 |
|---|
| 2026.05.26 | ₩102,798 | ₩103,922 | ₩102,156 | ₩103,761 | +0.94% | 3.9만 |
|---|
| 2026.05.22 | ₩104,483 | ₩104,590 | ₩102,611 | ₩103,066 | -1.36% | 2.9만 |
|---|
| 2026.05.21 | ₩103,975 | ₩105,981 | ₩102,705 | ₩104,216 | +0.23% | 6.2만 |
|---|
| 2026.05.20 | ₩104,657 | ₩104,978 | ₩102,892 | ₩104,684 | +0.03% | 4.2만 |
|---|
| 2026.05.19 | ₩107,506 | ₩107,506 | ₩103,948 | ₩104,670 | -2.64% | 4.8만 |
|---|
| 2026.05.18 | ₩107,332 | ₩111,225 | ₩107,064 | ₩107,907 | +0.54% | 2.4만 |
|---|
| 2026.05.15 | ₩108,575 | ₩109,003 | ₩107,078 | ₩108,455 | -0.11% | 2만 |
|---|
| 2026.05.14 | ₩108,910 | ₩110,274 | ₩108,147 | ₩109,725 | +0.75% | 2.3만 |
|---|
| 2026.05.13 | ₩105,005 | ₩110,418 | ₩104,537 | ₩110,418 | +5.16% | 4만 |
|---|
| 2026.05.12 | ₩105,580 | ₩105,580 | ₩103,935 | ₩105,125 | -0.43% | 4.4만 |
|---|
| 2026.05.11 | ₩107,198 | ₩108,642 | ₩105,607 | ₩105,660 | -1.43% | 8.4만 |
|---|
| 2026.05.08 | ₩109,712 | ₩111,036 | ₩109,244 | ₩110,929 | +1.11% | 3.4만 |
|---|
| 2026.05.07 | ₩110,220 | ₩110,220 | ₩108,321 | ₩110,194 | -0.02% | 2.1만 |
|---|
| 2026.05.06 | ₩108,375 | ₩110,287 | ₩108,188 | ₩110,020 | +1.52% | 2.4만 |
|---|
| 2026.05.05 | ₩105,660 | ₩107,873 | ₩105,566 | ₩106,449 | +0.75% | 3.1만 |
|---|
| 2026.05.04 | ₩105,566 | ₩106,088 | ₩103,971 | ₩104,991 | -0.54% | 2.8만 |
|---|
| 2026.05.01 | ₩106,757 | ₩106,757 | ₩104,243 | ₩106,717 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩102,504 | ₩106,516 | ₩100,070 | ₩106,342 | +3.74% | 6.1만 |
|---|
| 2026.04.29 | ₩93,919 | ₩96,553 | ₩93,317 | ₩94,788 | +0.93% | 2.7만 |
|---|
| 2026.04.28 | ₩94,734 | ₩95,331 | ₩93,858 | ₩94,845 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩93,718 | ₩96,032 | ₩92,568 | ₩95,095 | +1.47% | 3.5만 |
|---|
| 2026.04.24 | ₩92,287 | ₩94,079 | ₩90,936 | ₩93,825 | +1.67% | 6.8만 |
|---|
| 2026.04.23 | ₩92,127 | ₩92,942 | ₩91,449 | ₩92,327 | +0.22% | 1.8만 |
|---|
| 2026.04.22 | ₩91,712 | ₩92,541 | ₩91,043 | ₩92,501 | +0.86% | 2.6만 |
|---|
| 2026.04.21 | ₩91,993 | ₩92,274 | ₩89,719 | ₩89,829 | -2.35% | 1.6만 |
|---|
| 2026.04.20 | ₩92,608 | ₩92,608 | ₩91,351 | ₩91,485 | -1.21% | 2.3만 |
|---|
| 2026.04.17 | ₩92,755 | ₩94,026 | ₩92,153 | ₩93,878 | +1.21% | 2.8만 |
|---|
| 2026.04.16 | ₩92,942 | ₩93,116 | ₩91,605 | ₩92,060 | -0.95% | 2만 |
|---|
| 2026.04.15 | ₩90,803 | ₩92,421 | ₩90,361 | ₩92,421 | +1.78% | 2.1만 |
|---|
| 2026.04.14 | ₩87,366 | ₩90,950 | ₩87,366 | ₩90,950 | +4.10% | 2.5만 |
|---|
| 2026.04.13 | ₩85,721 | ₩87,607 | ₩84,893 | ₩86,443 | +0.84% | 4.1만 |
|---|
| 2026.04.10 | ₩87,406 | ₩87,968 | ₩86,390 | ₩86,497 | -1.04% | 2.2만 |
|---|
| 2026.04.09 | ₩86,403 | ₩87,232 | ₩84,611 | ₩86,925 | +0.60% | 2.4만 |
|---|
| 2026.04.08 | ₩87,486 | ₩88,208 | ₩85,996 | ₩86,550 | -1.07% | 3만 |
|---|
| 2026.04.07 | ₩81,829 | ₩82,779 | ₩80,385 | ₩82,779 | +1.16% | 1.9만 |
|---|
| 2026.04.06 | ₩79,997 | ₩81,221 | ₩79,797 | ₩80,907 | +1.14% | 1.4만 |
|---|
| 2026.04.02 | ₩78,513 | ₩80,479 | ₩78,219 | ₩79,850 | +1.70% | 1.6만 |
|---|
| 2026.04.01 | ₩78,326 | ₩81,415 | ₩78,326 | ₩80,666 | +2.99% | 2.3만 |
|---|
| 2026.03.31 | ₩74,421 | ₩77,497 | ₩74,073 | ₩77,430 | +4.04% | 2.5만 |
|---|
| 2026.03.30 | ₩73,712 | ₩73,712 | ₩72,415 | ₩72,749 | -1.31% | 4.1만 |
|---|
| 2026.03.27 | ₩74,554 | ₩75,303 | ₩73,565 | ₩73,592 | -1.29% | 3.7만 |
|---|
| 2026.03.26 | ₩78,098 | ₩78,098 | ₩75,236 | ₩75,798 | -2.95% | 3.2만 |
|---|
| 2026.03.25 | ₩80,238 | ₩80,780 | ₩78,814 | ₩79,409 | -1.03% | 3.2만 |
|---|
| 2026.03.24 | ₩82,030 | ₩82,030 | ₩78,700 | ₩78,874 | -3.85% | 4.4만 |
|---|
| 2026.03.23 | ₩82,926 | ₩84,001 | ₩82,620 | ₩82,765 | -0.19% | 4.3만 |
|---|
| 2026.03.20 | ₩85,066 | ₩85,066 | ₩82,244 | ₩83,434 | -1.92% | 17.2만 |
|---|
| 2026.03.19 | ₩84,450 | ₩85,507 | ₩83,835 | ₩85,092 | +0.76% | 4만 |
|---|
| 2026.03.18 | ₩86,042 | ₩87,151 | ₩85,360 | ₩85,480 | -0.65% | 2.4만 |
|---|
| 2026.03.17 | ₩85,012 | ₩86,644 | ₩84,731 | ₩86,644 | +1.92% | 2.2만 |
|---|
| 2026.03.16 | ₩84,183 | ₩85,052 | ₩83,949 | ₩84,705 | +0.62% | 2.2만 |
|---|
| 2026.03.13 | ₩85,560 | ₩85,868 | ₩83,581 | ₩84,103 | -1.70% | 5.7만 |
|---|
| 2026.03.12 | ₩85,774 | ₩86,042 | ₩83,929 | ₩84,450 | -1.54% | 2.6만 |
|---|
| 2026.03.11 | ₩85,748 | ₩86,965 | ₩85,601 | ₩86,296 | +0.64% | 1.8만 |
|---|
| 2026.03.10 | ₩85,079 | ₩86,396 | ₩85,079 | ₩85,962 | +1.04% | 3.9만 |
|---|
| 2026.03.09 | ₩81,294 | ₩85,453 | ₩81,294 | ₩85,453 | +5.12% | 3.2만 |
|---|
| 2026.03.06 | ₩82,244 | ₩83,862 | ₩81,924 | ₩83,274 | +1.25% | 3만 |
|---|
| 2026.03.05 | ₩85,146 | ₩85,146 | ₩83,213 | ₩84,370 | -0.91% | 5.4만 |
|---|
| 2026.03.04 | ₩84,892 | ₩85,881 | ₩84,250 | ₩85,119 | +0.27% | 2.6만 |
|---|
| 2026.03.03 | ₩83,501 | ₩84,999 | ₩82,913 | ₩84,999 | +1.79% | 6.1만 |
|---|
| 2026.03.02 | ₩84,838 | ₩86,677 | ₩84,517 | ₩85,922 | +1.28% | 3.2만 |
|---|
| 2026.02.27 | ₩86,309 | ₩88,650 | ₩86,309 | ₩88,462 | +2.49% | 3.4만 |
|---|
| 2026.02.26 | ₩89,305 | ₩89,305 | ₩85,453 | ₩87,219 | -2.34% | 2.4만 |
|---|
| 2026.02.25 | ₩88,783 | ₩89,332 | ₩88,040 | ₩88,957 | +0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩87,482 | ₩88,703 | ₩86,737 | ₩88,556 | +1.23% | 2.4만 |
|---|
| 2026.02.23 | ₩91,030 | ₩91,338 | ₩88,195 | ₩88,850 | -2.39% | 3.4만 |
|---|
| 2026.02.20 | ₩86,430 | ₩90,682 | ₩86,430 | ₩90,107 | +4.25% | 5.7만 |
|---|
| 2026.02.19 | ₩85,694 | ₩86,844 | ₩85,634 | ₩85,922 | +0.27% | 2만 |
|---|
| 2026.02.18 | ₩85,654 | ₩86,777 | ₩85,512 | ₩86,122 | +0.55% | 3.6만 |
|---|
| 2026.02.17 | ₩85,052 | ₩86,370 | ₩83,942 | ₩85,641 | +0.69% | 6.2만 |
|---|
| 2026.02.13 | ₩88,262 | ₩88,353 | ₩86,911 | ₩87,339 | -1.05% | 6만 |
|---|
| 2026.02.12 | ₩89,559 | ₩90,936 | ₩88,262 | ₩88,730 | -0.93% | 4.8만 |
|---|
| 2026.02.11 | ₩92,381 | ₩92,728 | ₩88,930 | ₩89,412 | -3.21% | 6.5만 |
|---|
| 2026.02.10 | ₩92,715 | ₩92,795 | ₩90,816 | ₩92,260 | -0.49% | 5.3만 |
|---|
| 2026.02.09 | ₩92,849 | ₩95,296 | ₩91,605 | ₩94,213 | +1.47% | 9.9만 |
|---|
| 2026.02.06 | ₩96,179 | ₩96,861 | ₩93,477 | ₩94,627 | -1.61% | 10.9만 |
|---|
| 2026.02.05 | ₩90,776 | ₩97,663 | ₩88,676 | ₩97,168 | +7.04% | 15.2만 |
|---|
| 2026.02.04 | ₩101,662 | ₩101,662 | ₩96,406 | ₩98,238 | -3.37% | 12만 |
|---|
| 2026.02.03 | ₩102,932 | ₩102,932 | ₩99,763 | ₩100,632 | -2.23% | 5.4만 |
|---|
| 2026.02.02 | ₩98,974 | ₩102,302 | ₩98,974 | ₩102,116 | +3.18% | 5.2만 |
|---|
| 2026.01.30 | ₩99,228 | ₩101,232 | ₩99,054 | ₩100,391 | +1.17% | 5.5만 |
|---|
| 2026.01.29 | ₩101,635 | ₩101,635 | ₩96,513 | ₩100,725 | -0.89% | 5.6만 |
|---|
| 2026.01.28 | ₩99,977 | ₩100,298 | ₩98,385 | ₩99,950 | -0.03% | 4.9만 |
|---|
| 2026.01.27 | ₩99,067 | ₩100,458 | ₩99,067 | ₩99,361 | +0.30% | 4.2만 |
|---|
| 2026.01.26 | ₩97,182 | ₩99,936 | ₩96,780 | ₩99,054 | +1.93% | 4.8만 |
|---|
| 2026.01.23 | ₩99,468 | ₩99,468 | ₩97,396 | ₩97,850 | -1.63% | 6.6만 |
|---|
| 2026.01.22 | ₩100,284 | ₩100,284 | ₩98,064 | ₩98,773 | -1.51% | 5.5만 |
|---|
| 2026.01.21 | ₩94,962 | ₩99,122 | ₩94,908 | ₩97,857 | +3.05% | 5.9만 |
|---|
| 2026.01.20 | ₩95,015 | ₩97,569 | ₩94,883 | ₩95,390 | +0.39% | 8.1만 |
|---|
| 2026.01.16 | ₩100,966 | ₩100,966 | ₩98,566 | ₩99,067 | -1.88% | 7.7만 |
|---|
| 2026.01.15 | ₩102,317 | ₩102,317 | ₩99,602 | ₩100,137 | -2.13% | 5.4만 |
|---|
| 2026.01.14 | ₩101,274 | ₩101,876 | ₩99,910 | ₩101,488 | +0.21% | 5.3만 |
|---|
| 2026.01.13 | ₩100,832 | ₩103,119 | ₩100,832 | ₩101,728 | +0.89% | 5.7만 |
|---|
| 2026.01.12 | ₩98,171 | ₩100,966 | ₩97,248 | ₩100,061 | +1.92% | 6.7만 |
|---|
| 2026.01.09 | ₩98,960 | ₩100,425 | ₩98,693 | ₩99,722 | +0.77% | 6만 |
|---|
| 2026.01.08 | ₩99,228 | ₩99,936 | ₩97,270 | ₩98,559 | -0.67% | 3.1만 |
|---|
| 2026.01.07 | ₩94,520 | ₩98,332 | ₩94,520 | ₩97,409 | +3.06% | 3.5만 |
|---|
| 2026.01.06 | ₩95,617 | ₩96,516 | ₩93,397 | ₩94,520 | -1.15% | 4.1만 |
|---|
| 2026.01.05 | ₩95,737 | ₩95,871 | ₩94,614 | ₩95,510 | -0.24% | 4.1만 |
|---|
| 2026.01.02 | ₩96,072 | ₩98,259 | ₩94,001 | ₩95,470 | -0.63% | 5.6만 |
|---|
| 2025.12.31 | ₩95,202 | ₩95,450 | ₩94,280 | ₩94,721 | -0.51% | 4.2만 |
|---|
| 2025.12.30 | ₩94,922 | ₩95,923 | ₩94,480 | ₩95,206 | +0.30% | 3.6만 |
|---|
| 2025.12.29 | ₩94,373 | ₩95,233 | ₩94,146 | ₩95,069 | +0.74% | 4.2만 |
|---|
| 2025.12.26 | ₩96,232 | ₩96,232 | ₩95,390 | ₩95,657 | -0.60% | 3.7만 |
|---|
| 2025.12.24 | ₩96,219 | ₩96,299 | ₩95,189 | ₩95,831 | -0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩94,186 | ₩96,272 | ₩94,186 | ₩96,165 | +2.10% | 2.9만 |
|---|
| 2025.12.22 | ₩94,306 | ₩94,641 | ₩93,036 | ₩94,641 | +0.35% | 4.4만 |
|---|
| 2025.12.19 | ₩92,608 | ₩93,892 | ₩91,979 | ₩93,892 | +1.39% | 5.3만 |
|---|
| 2025.12.18 | ₩91,913 | ₩92,822 | ₩91,297 | ₩92,407 | +0.54% | 3.2만 |
|---|
| 2025.12.17 | ₩94,694 | ₩95,091 | ₩90,137 | ₩90,508 | -4.42% | 5.1만 |
|---|
| 2025.12.16 | ₩93,624 | ₩95,075 | ₩92,621 | ₩93,925 | +0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩95,617 | ₩95,737 | ₩93,416 | ₩94,528 | -1.14% | 4.3만 |
|---|
| 2025.12.12 | ₩97,329 | ₩97,877 | ₩94,583 | ₩96,098 | -1.26% | 6.3만 |
|---|
| 2025.12.11 | ₩99,776 | ₩100,164 | ₩95,844 | ₩97,141 | -2.64% | 5.5만 |
|---|
| 2025.12.10 | ₩98,612 | ₩100,204 | ₩98,278 | ₩100,204 | +1.61% | 5.3만 |
|---|
| 2025.12.09 | ₩97,262 | ₩99,232 | ₩96,847 | ₩98,711 | +1.49% | 4.8만 |
|---|
| 2025.12.08 | ₩100,164 | ₩100,164 | ₩96,647 | ₩97,797 | -2.36% | 5.9만 |
|---|
| 2025.12.05 | ₩100,939 | ₩101,933 | ₩100,605 | ₩101,608 | +0.66% | 4.2만 |
|---|
| 2025.12.04 | ₩102,049 | ₩102,049 | ₩98,719 | ₩100,231 | -1.78% | 6.8만 |
|---|
| 2025.12.03 | ₩99,575 | ₩101,728 | ₩99,228 | ₩101,046 | +1.48% | 4.5만 |
|---|
| 2025.12.02 | ₩99,963 | ₩100,144 | ₩98,687 | ₩99,174 | -0.79% | 4만 |
|---|
| 2025.12.01 | ₩100,271 | ₩100,731 | ₩98,666 | ₩99,228 | -1.04% | 5.1만 |
|---|
| 2025.11.28 | ₩102,812 | ₩104,264 | ₩100,511 | ₩101,809 | -0.98% | 4.6만 |
|---|
| 2025.11.26 | ₩102,357 | ₩103,253 | ₩100,966 | ₩102,130 | -0.22% | 8.7만 |
|---|
| 2025.11.25 | ₩104,844 | ₩105,139 | ₩101,458 | ₩103,520 | -1.26% | 6.6만 |
|---|
| 2025.11.24 | ₩98,893 | ₩101,902 | ₩98,292 | ₩101,675 | +2.81% | 7.2만 |
|---|
| 2025.11.21 | ₩93,571 | ₩96,727 | ₩92,909 | ₩94,748 | +1.26% | 35.3만 |
|---|
| 2025.11.20 | ₩97,061 | ₩97,469 | ₩90,936 | ₩91,445 | -5.79% | 9.4만 |
|---|
| 2025.11.19 | ₩90,361 | ₩96,459 | ₩90,361 | ₩92,688 | +2.58% | 6만 |
|---|
| 2025.11.18 | ₩90,468 | ₩90,868 | ₩86,991 | ₩89,479 | -1.09% | 3.6만 |
|---|
| 2025.11.17 | ₩88,275 | ₩92,996 | ₩88,275 | ₩89,706 | +1.62% | 8만 |
|---|
| 2025.11.14 | ₩85,440 | ₩87,929 | ₩85,253 | ₩86,871 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩89,492 | ₩89,492 | ₩87,446 | ₩87,754 | -1.94% | 3.1만 |
|---|
| 2025.11.12 | ₩93,089 | ₩93,089 | ₩89,907 | ₩91,150 | -2.08% | 2.4만 |
|---|
| 2025.11.11 | ₩91,659 | ₩92,811 | ₩91,391 | ₩92,811 | +1.26% | 3.4만 |
|---|
| 2025.11.10 | ₩90,522 | ₩92,581 | ₩89,761 | ₩92,528 | +2.22% | 2.7만 |
|---|
| 2025.11.07 | ₩90,816 | ₩90,816 | ₩87,727 | ₩88,810 | -2.21% | 3.1만 |
|---|
| 2025.11.06 | ₩91,632 | ₩92,385 | ₩90,121 | ₩91,458 | -0.19% | 4.2만 |
|---|
| 2025.11.05 | ₩88,703 | ₩91,364 | ₩88,703 | ₩90,936 | +2.52% | 3.3만 |
|---|
| 2025.11.04 | ₩88,396 | ₩89,955 | ₩88,088 | ₩88,369 | -0.03% | 3.7만 |
|---|
| 2025.11.03 | ₩90,188 | ₩91,540 | ₩89,361 | ₩90,749 | +0.62% | 2.7만 |
|---|
| 2025.10.31 | ₩91,538 | ₩91,538 | ₩89,396 | ₩90,936 | -0.66% | 5만 |
|---|
| 2025.10.30 | ₩95,296 | ₩95,296 | ₩90,910 | ₩90,910 | -4.60% | 4만 |
|---|
| 2025.10.29 | ₩85,774 | ₩88,382 | ₩85,708 | ₩88,382 | +3.04% | 2만 |
|---|
| 2025.10.28 | ₩86,216 | ₩86,216 | ₩85,110 | ₩85,667 | -0.64% | 2.6만 |
|---|
| 2025.10.27 | ₩84,718 | ₩86,432 | ₩84,357 | ₩86,349 | +1.93% | 2.3만 |
|---|
| 2025.10.24 | ₩81,829 | ₩84,103 | ₩81,776 | ₩83,604 | +2.17% | 2.8만 |
|---|
| 2025.10.23 | ₩80,960 | ₩81,538 | ₩80,505 | ₩80,947 | -0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩81,000 | ₩81,983 | ₩79,289 | ₩80,425 | -0.71% | 2.8만 |
|---|
| 2025.10.21 | ₩81,281 | ₩81,308 | ₩77,431 | ₩79,757 | -1.88% | 3만 |
|---|
| 2025.10.20 | ₩81,254 | ₩82,378 | ₩81,254 | ₩82,297 | +1.28% | 1.6만 |
|---|
| 2025.10.17 | ₩80,546 | ₩81,960 | ₩79,636 | ₩81,776 | +1.53% | 2.8만 |
|---|
| 2025.10.16 | ₩81,254 | ₩83,113 | ₩80,492 | ₩81,161 | -0.12% | 2.2만 |
|---|
| 2025.10.15 | ₩79,182 | ₩80,987 | ₩78,968 | ₩80,960 | +2.25% | 1.8만 |
|---|
| 2025.10.14 | ₩77,296 | ₩79,341 | ₩76,962 | ₩78,740 | +1.87% | 1.9만 |
|---|
| 2025.10.13 | ₩77,764 | ₩79,153 | ₩77,559 | ₩79,153 | +1.79% | 1.5만 |
|---|
| 2025.10.10 | ₩78,286 | ₩79,061 | ₩76,052 | ₩76,052 | -2.85% | 3.9만 |
|---|