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 | ₩80,760 | ₩81,524 | ₩80,546 | ₩80,640 | -0.15% | 1.6만 |
| 2026.10.08 | ₩80,868 | ₩81,484 | ₩79,421 | ₩80,024 | -1.04% | 2.6만 |
| 2026.10.07 | ₩79,019 | ₩80,546 | ₩78,564 | ₩80,546 | +1.93% | 1.7만 |
| 2026.10.06 | ₩79,421 | ₩80,076 | ₩78,967 | ₩79,689 | +0.34% | 2.4만 |
| 2026.10.05 | ₩78,524 | ₩79,783 | ₩78,524 | ₩79,329 | +1.03% | 1.9만 |
| 2026.10.02 | ₩79,019 | ₩79,555 | ₩78,510 | ₩79,019 | 0.00% | 2.6만 |
| 2026.10.01 | ₩81,109 | ₩81,109 | ₩76,903 | ₩77,586 | -4.34% | 3만 |
| 2026.09.30 | ₩78,926 | ₩81,470 | ₩78,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,461 |
| +0.68% |
| 2.3만 |
| 2026.09.29 | ₩78,792 | ₩78,792 | ₩77,521 | ₩78,504 | -0.37% | 2.2만 |
|---|
| 2026.09.28 | ₩78,510 | ₩79,046 | ₩78,082 | ₩78,797 | +0.37% | 1.8만 |
|---|
| 2026.09.25 | ₩79,822 | ₩80,305 | ₩79,287 | ₩79,852 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩77,727 | ₩79,555 | ₩77,727 | ₩79,555 | +2.35% | 3.3만 |
|---|
| 2026.09.23 | ₩81,390 | ₩81,738 | ₩78,082 | ₩78,189 | -3.93% | 3만 |
|---|
| 2026.09.22 | ₩83,827 | ₩85,127 | ₩81,772 | ₩81,899 | -2.30% | 3.4만 |
|---|
| 2026.09.21 | ₩81,564 | ₩83,633 | ₩81,564 | ₩82,877 | +1.61% | 2.4만 |
|---|
| 2026.09.18 | ₩83,734 | ₩84,532 | ₩81,765 | ₩82,140 | -1.90% | 2.9만 |
|---|
| 2026.09.17 | ₩81,457 | ₩81,517 | ₩80,439 | ₩81,358 | -0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩80,534 | ₩81,256 | ₩79,488 | ₩79,957 | -0.72% | 2만 |
|---|
| 2026.09.15 | ₩81,323 | ₩81,363 | ₩80,305 | ₩80,546 | -0.96% | 1.2만 |
|---|
| 2026.09.14 | ₩79,836 | ₩82,073 | ₩79,836 | ₩82,073 | +2.80% | 2.9만 |
|---|
| 2026.09.11 | ₩78,216 | ₩80,499 | ₩78,216 | ₩79,401 | +1.52% | 4.7만 |
|---|
| 2026.09.10 | ₩76,595 | ₩77,787 | ₩76,448 | ₩77,747 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩77,278 | ₩77,412 | ₩76,448 | ₩77,037 | -0.31% | 4.1만 |
|---|
| 2026.09.08 | ₩78,323 | ₩79,890 | ₩77,914 | ₩79,294 | +1.24% | 2.7만 |
|---|
| 2026.09.04 | ₩81,135 | ₩81,135 | ₩79,515 | ₩79,823 | -1.62% | 2.4만 |
|---|
| 2026.09.03 | ₩81,417 | ₩81,517 | ₩80,479 | ₩80,988 | -0.53% | 3.5만 |
|---|
| 2026.09.02 | ₩78,658 | ₩79,931 | ₩78,658 | ₩79,459 | +1.02% | 1.7만 |
|---|
| 2026.09.01 | ₩79,033 | ₩79,501 | ₩78,484 | ₩78,781 | -0.32% | 2.1만 |
|---|
| 2026.08.31 | ₩81,510 | ₩81,510 | ₩79,475 | ₩80,164 | -1.65% | 3.2만 |
|---|
| 2026.08.28 | ₩80,894 | ₩83,372 | ₩80,894 | ₩82,689 | +2.22% | 2.2만 |
|---|
| 2026.08.27 | ₩80,975 | ₩81,336 | ₩80,439 | ₩81,055 | +0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩82,649 | ₩82,649 | ₩80,995 | ₩81,477 | -1.42% | 1.8만 |
|---|
| 2026.08.25 | ₩83,787 | ₩83,787 | ₩82,497 | ₩82,769 | -1.21% | 3.1만 |
|---|
| 2026.08.24 | ₩81,711 | ₩83,868 | ₩81,711 | ₩83,258 | +1.89% | 2.3만 |
|---|
| 2026.08.21 | ₩81,859 | ₩83,091 | ₩81,651 | ₩82,816 | +1.17% | 2.3만 |
|---|
| 2026.08.20 | ₩81,577 | ₩82,294 | ₩80,894 | ₩81,430 | -0.18% | 1.6만 |
|---|
| 2026.08.19 | ₩81,912 | ₩82,984 | ₩81,618 | ₩82,903 | +1.21% | 2.3만 |
|---|
| 2026.08.18 | ₩81,859 | ₩82,702 | ₩81,778 | ₩82,571 | +0.87% | 1.5만 |
|---|
| 2026.08.17 | ₩82,930 | ₩83,024 | ₩81,885 | ₩82,481 | -0.54% | 3.5만 |
|---|
| 2026.08.14 | ₩84,028 | ₩84,812 | ₩83,175 | ₩83,707 | -0.38% | 2.1만 |
|---|
| 2026.08.13 | ₩83,225 | ₩84,022 | ₩83,056 | ₩83,718 | +0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩83,908 | ₩83,908 | ₩82,149 | ₩83,144 | -0.91% | 3.5만 |
|---|
| 2026.08.11 | ₩86,774 | ₩86,774 | ₩82,957 | ₩82,957 | -4.40% | 2.9만 |
|---|
| 2026.08.10 | ₩86,506 | ₩86,866 | ₩85,595 | ₩86,866 | +0.42% | 1.5만 |
|---|
| 2026.08.07 | ₩87,377 | ₩87,765 | ₩86,573 | ₩86,667 | -0.81% | 3만 |
|---|
| 2026.08.06 | ₩89,466 | ₩89,734 | ₩87,725 | ₩87,872 | -1.78% | 2.1만 |
|---|
| 2026.08.05 | ₩95,238 | ₩95,238 | ₩88,528 | ₩89,339 | -6.19% | 5만 |
|---|
| 2026.08.04 | ₩90,618 | ₩94,529 | ₩90,618 | ₩93,752 | +3.46% | 4.4만 |
|---|
| 2026.08.03 | ₩90,015 | ₩93,536 | ₩89,734 | ₩92,560 | +2.83% | 3.4만 |
|---|
| 2026.07.31 | ₩83,278 | ₩88,113 | ₩83,278 | ₩87,912 | +5.56% | 3.1만 |
|---|
| 2026.07.30 | ₩81,591 | ₩81,765 | ₩80,359 | ₩81,417 | -0.21% | 3.2만 |
|---|
| 2026.07.29 | ₩81,658 | ₩83,814 | ₩80,774 | ₩81,899 | +0.30% | 2.1만 |
|---|
| 2026.07.28 | ₩79,274 | ₩81,932 | ₩78,617 | ₩81,222 | +2.46% | 3.5만 |
|---|
| 2026.07.27 | ₩78,551 | ₩80,345 | ₩78,551 | ₩79,167 | +0.78% | 3.4만 |
|---|
| 2026.07.24 | ₩77,292 | ₩78,792 | ₩76,985 | ₩77,479 | +0.24% | 3만 |
|---|
| 2026.07.23 | ₩78,336 | ₩78,857 | ₩76,287 | ₩77,211 | -1.44% | 8만 |
|---|
| 2026.07.22 | ₩85,716 | ₩86,426 | ₩84,377 | ₩84,377 | -1.56% | 2.7만 |
|---|
| 2026.07.21 | ₩87,216 | ₩87,216 | ₩85,891 | ₩85,891 | -1.52% | 1.6만 |
|---|
| 2026.07.20 | ₩86,707 | ₩89,399 | ₩86,707 | ₩87,390 | +0.79% | 2.4만 |
|---|
| 2026.07.17 | ₩86,010 | ₩86,814 | ₩84,698 | ₩86,407 | +0.46% | 3만 |
|---|
| 2026.07.16 | ₩94,435 | ₩94,636 | ₩88,167 | ₩88,483 | -6.30% | 2.8만 |
|---|
| 2026.07.15 | ₩91,220 | ₩94,167 | ₩90,931 | ₩93,555 | +2.56% | 2만 |
|---|
| 2026.07.14 | ₩87,832 | ₩90,269 | ₩87,832 | ₩90,256 | +2.76% | 1.3만 |
|---|
| 2026.07.13 | ₩89,386 | ₩89,611 | ₩87,886 | ₩88,100 | -1.44% | 2.3만 |
|---|
| 2026.07.10 | ₩90,765 | ₩90,765 | ₩89,238 | ₩90,366 | -0.44% | 2.3만 |
|---|
| 2026.07.09 | ₩89,667 | ₩90,924 | ₩88,883 | ₩90,924 | +1.40% | 2.3만 |
|---|
| 2026.07.08 | ₩92,453 | ₩93,176 | ₩90,578 | ₩91,997 | -0.49% | 2.1만 |
|---|
| 2026.07.07 | ₩93,752 | ₩95,091 | ₩92,861 | ₩93,511 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩91,917 | ₩93,618 | ₩90,805 | ₩93,391 | +1.60% | 2.2만 |
|---|
| 2026.07.02 | ₩91,113 | ₩92,624 | ₩89,565 | ₩91,716 | +0.66% | 2.5만 |
|---|
| 2026.07.01 | ₩91,287 | ₩91,997 | ₩90,742 | ₩91,903 | +0.67% | 1.5만 |
|---|
| 2026.06.30 | ₩89,734 | ₩91,060 | ₩88,729 | ₩90,792 | +1.18% | 1.8만 |
|---|
| 2026.06.29 | ₩85,836 | ₩89,747 | ₩85,836 | ₩89,426 | +4.18% | 2만 |
|---|
| 2026.06.26 | ₩86,095 | ₩88,147 | ₩85,006 | ₩85,006 | -1.26% | 3만 |
|---|
| 2026.06.25 | ₩85,421 | ₩87,511 | ₩84,966 | ₩87,136 | +2.01% | 2.2만 |
|---|
| 2026.06.24 | ₩88,917 | ₩89,908 | ₩87,403 | ₩87,564 | -1.52% | 1.7만 |
|---|
| 2026.06.23 | ₩86,265 | ₩89,078 | ₩86,265 | ₩88,261 | +2.31% | 3.1만 |
|---|
| 2026.06.22 | ₩91,877 | ₩92,051 | ₩86,894 | ₩89,144 | -2.97% | 6.6만 |
|---|
| 2026.06.18 | ₩95,319 | ₩95,801 | ₩92,948 | ₩95,782 | +0.49% | 2.2만 |
|---|
| 2026.06.17 | ₩95,747 | ₩96,082 | ₩93,953 | ₩94,286 | -1.53% | 2.5만 |
|---|
| 2026.06.16 | ₩95,841 | ₩97,462 | ₩95,707 | ₩97,262 | +1.48% | 1.8만 |
|---|
| 2026.06.15 | ₩95,412 | ₩96,975 | ₩95,319 | ₩96,109 | +0.73% | 2.7만 |
|---|
| 2026.06.12 | ₩93,678 | ₩95,747 | ₩93,002 | ₩93,535 | -0.15% | 2만 |
|---|
| 2026.06.11 | ₩92,640 | ₩93,203 | ₩89,649 | ₩92,908 | +0.29% | 3.6만 |
|---|
| 2026.06.10 | ₩94,823 | ₩95,828 | ₩92,252 | ₩92,747 | -2.19% | 1.9만 |
|---|
| 2026.06.09 | ₩96,136 | ₩97,301 | ₩93,015 | ₩95,129 | -1.05% | 2.7만 |
|---|
| 2026.06.08 | ₩95,493 | ₩95,506 | ₩93,792 | ₩94,774 | -0.75% | 3.5만 |
|---|
| 2026.06.05 | ₩96,430 | ₩97,650 | ₩95,426 | ₩96,926 | +0.51% | 4.4만 |
|---|
| 2026.06.04 | ₩94,622 | ₩98,459 | ₩94,622 | ₩98,258 | +3.84% | 2.2만 |
|---|
| 2026.06.03 | ₩94,756 | ₩96,069 | ₩93,953 | ₩94,016 | -0.78% | 3.4만 |
|---|
| 2026.06.02 | ₩96,645 | ₩98,366 | ₩93,886 | ₩94,863 | -1.84% | 5.8만 |
|---|
| 2026.06.01 | ₩98,667 | ₩100,262 | ₩98,667 | ₩99,896 | +1.25% | 6.2만 |
|---|
| 2026.05.29 | ₩102,672 | ₩102,913 | ₩101,078 | ₩101,185 | -1.45% | 6만 |
|---|
| 2026.05.28 | ₩105,136 | ₩105,136 | ₩103,040 | ₩104,774 | -0.34% | 2.2만 |
|---|
| 2026.05.27 | ₩103,140 | ₩105,471 | ₩103,140 | ₩104,091 | +0.92% | 2.9만 |
|---|
| 2026.05.26 | ₩102,953 | ₩104,078 | ₩102,310 | ₩103,917 | +0.94% | 3.9만 |
|---|
| 2026.05.22 | ₩104,640 | ₩104,747 | ₩102,765 | ₩103,221 | -1.36% | 2.9만 |
|---|
| 2026.05.21 | ₩104,131 | ₩106,140 | ₩102,859 | ₩104,372 | +0.23% | 6.2만 |
|---|
| 2026.05.20 | ₩104,814 | ₩105,136 | ₩103,047 | ₩104,841 | +0.03% | 4.2만 |
|---|
| 2026.05.19 | ₩107,667 | ₩107,667 | ₩104,105 | ₩104,828 | -2.64% | 4.8만 |
|---|
| 2026.05.18 | ₩107,493 | ₩111,392 | ₩107,225 | ₩108,069 | +0.54% | 2.4만 |
|---|
| 2026.05.15 | ₩108,739 | ₩109,167 | ₩107,239 | ₩108,618 | -0.11% | 2만 |
|---|
| 2026.05.14 | ₩109,073 | ₩110,440 | ₩108,310 | ₩109,890 | +0.75% | 2.3만 |
|---|
| 2026.05.13 | ₩105,163 | ₩110,584 | ₩104,694 | ₩110,584 | +5.16% | 4만 |
|---|
| 2026.05.12 | ₩105,739 | ₩105,739 | ₩104,091 | ₩105,283 | -0.43% | 4.4만 |
|---|
| 2026.05.11 | ₩107,359 | ₩108,806 | ₩105,765 | ₩105,819 | -1.43% | 8.4만 |
|---|
| 2026.05.08 | ₩109,877 | ₩111,203 | ₩109,408 | ₩111,096 | +1.11% | 3.4만 |
|---|
| 2026.05.07 | ₩110,386 | ₩110,386 | ₩108,484 | ₩110,359 | -0.02% | 2.1만 |
|---|
| 2026.05.06 | ₩108,538 | ₩110,453 | ₩108,350 | ₩110,185 | +1.52% | 2.4만 |
|---|
| 2026.05.05 | ₩105,819 | ₩108,035 | ₩105,725 | ₩106,609 | +0.75% | 3.1만 |
|---|
| 2026.05.04 | ₩105,725 | ₩106,247 | ₩104,127 | ₩105,149 | -0.54% | 2.8만 |
|---|
| 2026.05.01 | ₩106,917 | ₩106,917 | ₩104,399 | ₩106,877 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩102,658 | ₩106,676 | ₩100,221 | ₩106,502 | +3.74% | 6.1만 |
|---|
| 2026.04.29 | ₩94,060 | ₩96,698 | ₩93,457 | ₩94,930 | +0.93% | 2.7만 |
|---|
| 2026.04.28 | ₩94,877 | ₩95,474 | ₩93,999 | ₩94,988 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩93,859 | ₩96,176 | ₩92,707 | ₩95,238 | +1.47% | 3.5만 |
|---|
| 2026.04.24 | ₩92,426 | ₩94,220 | ₩91,073 | ₩93,966 | +1.67% | 6.8만 |
|---|
| 2026.04.23 | ₩92,265 | ₩93,082 | ₩91,586 | ₩92,466 | +0.22% | 1.8만 |
|---|
| 2026.04.22 | ₩91,850 | ₩92,680 | ₩91,180 | ₩92,640 | +0.86% | 2.6만 |
|---|
| 2026.04.21 | ₩92,131 | ₩92,412 | ₩89,854 | ₩89,964 | -2.35% | 1.6만 |
|---|
| 2026.04.20 | ₩92,747 | ₩92,747 | ₩91,488 | ₩91,622 | -1.21% | 2.3만 |
|---|
| 2026.04.17 | ₩92,895 | ₩94,167 | ₩92,292 | ₩94,020 | +1.21% | 2.8만 |
|---|
| 2026.04.16 | ₩93,082 | ₩93,256 | ₩91,743 | ₩92,198 | -0.95% | 2만 |
|---|
| 2026.04.15 | ₩90,939 | ₩92,560 | ₩90,497 | ₩92,560 | +1.78% | 2.1만 |
|---|
| 2026.04.14 | ₩87,497 | ₩91,086 | ₩87,497 | ₩91,086 | +4.10% | 2.5만 |
|---|
| 2026.04.13 | ₩85,850 | ₩87,738 | ₩85,021 | ₩86,573 | +0.84% | 4.1만 |
|---|
| 2026.04.10 | ₩87,537 | ₩88,100 | ₩86,519 | ₩86,627 | -1.04% | 2.2만 |
|---|
| 2026.04.09 | ₩86,533 | ₩87,363 | ₩84,738 | ₩87,055 | +0.60% | 2.4만 |
|---|
| 2026.04.08 | ₩87,618 | ₩88,341 | ₩86,126 | ₩86,680 | -1.07% | 3만 |
|---|
| 2026.04.07 | ₩81,952 | ₩82,903 | ₩80,506 | ₩82,903 | +1.16% | 1.9만 |
|---|
| 2026.04.06 | ₩80,118 | ₩81,343 | ₩79,917 | ₩81,028 | +1.14% | 1.4만 |
|---|
| 2026.04.02 | ₩78,631 | ₩80,600 | ₩78,336 | ₩79,970 | +1.70% | 1.6만 |
|---|
| 2026.04.01 | ₩78,443 | ₩81,537 | ₩78,443 | ₩80,787 | +2.99% | 2.3만 |
|---|
| 2026.03.31 | ₩74,533 | ₩77,613 | ₩74,184 | ₩77,546 | +4.04% | 2.5만 |
|---|
| 2026.03.30 | ₩73,823 | ₩73,823 | ₩72,524 | ₩72,858 | -1.31% | 4.1만 |
|---|
| 2026.03.27 | ₩74,667 | ₩75,417 | ₩73,675 | ₩73,702 | -1.29% | 3.7만 |
|---|
| 2026.03.26 | ₩78,216 | ₩78,216 | ₩75,350 | ₩75,912 | -2.95% | 3.2만 |
|---|
| 2026.03.25 | ₩80,359 | ₩80,901 | ₩78,932 | ₩79,528 | -1.03% | 3.2만 |
|---|
| 2026.03.24 | ₩82,153 | ₩82,153 | ₩78,818 | ₩78,993 | -3.85% | 4.4만 |
|---|
| 2026.03.23 | ₩83,051 | ₩84,127 | ₩82,744 | ₩82,890 | -0.19% | 4.3만 |
|---|
| 2026.03.20 | ₩85,194 | ₩85,194 | ₩82,368 | ₩83,560 | -1.92% | 17.2만 |
|---|
| 2026.03.19 | ₩84,577 | ₩85,635 | ₩83,961 | ₩85,220 | +0.76% | 4만 |
|---|
| 2026.03.18 | ₩86,171 | ₩87,281 | ₩85,488 | ₩85,609 | -0.65% | 2.4만 |
|---|
| 2026.03.17 | ₩85,140 | ₩86,774 | ₩84,859 | ₩86,774 | +1.92% | 2.2만 |
|---|
| 2026.03.16 | ₩84,310 | ₩85,180 | ₩84,075 | ₩84,832 | +0.62% | 2.2만 |
|---|
| 2026.03.13 | ₩85,689 | ₩85,997 | ₩83,707 | ₩84,229 | -1.70% | 5.7만 |
|---|
| 2026.03.12 | ₩85,903 | ₩86,171 | ₩84,055 | ₩84,577 | -1.54% | 2.6만 |
|---|
| 2026.03.11 | ₩85,877 | ₩87,095 | ₩85,729 | ₩86,426 | +0.64% | 1.8만 |
|---|
| 2026.03.10 | ₩85,207 | ₩86,526 | ₩85,207 | ₩86,091 | +1.04% | 3.9만 |
|---|
| 2026.03.09 | ₩81,417 | ₩85,582 | ₩81,417 | ₩85,582 | +5.12% | 3.2만 |
|---|
| 2026.03.06 | ₩82,368 | ₩83,988 | ₩82,047 | ₩83,399 | +1.25% | 3만 |
|---|
| 2026.03.05 | ₩85,274 | ₩85,274 | ₩83,339 | ₩84,497 | -0.91% | 5.4만 |
|---|
| 2026.03.04 | ₩85,019 | ₩86,010 | ₩84,377 | ₩85,247 | +0.27% | 2.6만 |
|---|
| 2026.03.03 | ₩83,627 | ₩85,127 | ₩83,037 | ₩85,127 | +1.79% | 6.1만 |
|---|
| 2026.03.02 | ₩84,966 | ₩86,807 | ₩84,644 | ₩86,051 | +1.28% | 3.2만 |
|---|
| 2026.02.27 | ₩86,439 | ₩88,783 | ₩86,439 | ₩88,595 | +2.49% | 3.4만 |
|---|
| 2026.02.26 | ₩89,439 | ₩89,439 | ₩85,582 | ₩87,350 | -2.34% | 2.4만 |
|---|
| 2026.02.25 | ₩88,917 | ₩89,466 | ₩88,172 | ₩89,091 | +0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩87,614 | ₩88,836 | ₩86,868 | ₩88,689 | +1.23% | 2.4만 |
|---|
| 2026.02.23 | ₩91,167 | ₩91,475 | ₩88,327 | ₩88,984 | -2.39% | 3.4만 |
|---|
| 2026.02.20 | ₩86,560 | ₩90,819 | ₩86,560 | ₩90,243 | +4.25% | 5.7만 |
|---|
| 2026.02.19 | ₩85,823 | ₩86,975 | ₩85,763 | ₩86,051 | +0.27% | 2만 |
|---|
| 2026.02.18 | ₩85,783 | ₩86,908 | ₩85,641 | ₩86,252 | +0.55% | 3.6만 |
|---|
| 2026.02.17 | ₩85,180 | ₩86,499 | ₩84,068 | ₩85,769 | +0.69% | 6.2만 |
|---|
| 2026.02.13 | ₩88,394 | ₩88,486 | ₩87,042 | ₩87,470 | -1.05% | 6만 |
|---|
| 2026.02.12 | ₩89,694 | ₩91,073 | ₩88,394 | ₩88,863 | -0.93% | 4.8만 |
|---|
| 2026.02.11 | ₩92,520 | ₩92,868 | ₩89,064 | ₩89,546 | -3.21% | 6.5만 |
|---|
| 2026.02.10 | ₩92,854 | ₩92,935 | ₩90,953 | ₩92,399 | -0.49% | 5.3만 |
|---|
| 2026.02.09 | ₩92,988 | ₩95,439 | ₩91,743 | ₩94,354 | +1.47% | 9.9만 |
|---|
| 2026.02.06 | ₩96,323 | ₩97,006 | ₩93,618 | ₩94,770 | -1.61% | 10.9만 |
|---|
| 2026.02.05 | ₩90,912 | ₩97,810 | ₩88,810 | ₩97,314 | +7.04% | 15.2만 |
|---|
| 2026.02.04 | ₩101,814 | ₩101,814 | ₩96,551 | ₩98,386 | -3.37% | 12만 |
|---|
| 2026.02.03 | ₩103,087 | ₩103,087 | ₩99,913 | ₩100,783 | -2.23% | 5.4만 |
|---|
| 2026.02.02 | ₩99,122 | ₩102,456 | ₩99,122 | ₩102,270 | +3.18% | 5.2만 |
|---|
| 2026.01.30 | ₩99,377 | ₩101,384 | ₩99,203 | ₩100,542 | +1.17% | 5.5만 |
|---|
| 2026.01.29 | ₩101,788 | ₩101,788 | ₩96,658 | ₩100,877 | -0.89% | 5.6만 |
|---|
| 2026.01.28 | ₩100,127 | ₩100,448 | ₩98,533 | ₩100,100 | -0.03% | 4.9만 |
|---|
| 2026.01.27 | ₩99,216 | ₩100,609 | ₩99,216 | ₩99,511 | +0.30% | 4.2만 |
|---|
| 2026.01.26 | ₩97,328 | ₩100,087 | ₩96,926 | ₩99,203 | +1.93% | 4.8만 |
|---|
| 2026.01.23 | ₩99,618 | ₩99,618 | ₩97,542 | ₩97,997 | -1.63% | 6.6만 |
|---|
| 2026.01.22 | ₩100,435 | ₩100,435 | ₩98,212 | ₩98,921 | -1.51% | 5.5만 |
|---|
| 2026.01.21 | ₩95,104 | ₩99,271 | ₩95,051 | ₩98,004 | +3.05% | 5.9만 |
|---|
| 2026.01.20 | ₩95,158 | ₩97,716 | ₩95,025 | ₩95,533 | +0.39% | 8.1만 |
|---|
| 2026.01.16 | ₩101,118 | ₩101,118 | ₩98,714 | ₩99,216 | -1.88% | 7.7만 |
|---|
| 2026.01.15 | ₩102,471 | ₩102,471 | ₩99,752 | ₩100,288 | -2.13% | 5.4만 |
|---|
| 2026.01.14 | ₩101,426 | ₩102,029 | ₩100,060 | ₩101,640 | +0.21% | 5.3만 |
|---|
| 2026.01.13 | ₩100,984 | ₩103,274 | ₩100,984 | ₩101,881 | +0.89% | 5.7만 |
|---|
| 2026.01.12 | ₩98,319 | ₩101,118 | ₩97,395 | ₩100,211 | +1.92% | 6.7만 |
|---|
| 2026.01.09 | ₩99,109 | ₩100,575 | ₩98,841 | ₩99,872 | +0.77% | 6만 |
|---|
| 2026.01.08 | ₩99,377 | ₩100,087 | ₩97,416 | ₩98,707 | -0.67% | 3.1만 |
|---|
| 2026.01.07 | ₩94,662 | ₩98,479 | ₩94,662 | ₩97,555 | +3.06% | 3.5만 |
|---|
| 2026.01.06 | ₩95,761 | ₩96,661 | ₩93,537 | ₩94,662 | -1.15% | 4.1만 |
|---|
| 2026.01.05 | ₩95,881 | ₩96,015 | ₩94,756 | ₩95,654 | -0.24% | 4.1만 |
|---|
| 2026.01.02 | ₩96,216 | ₩98,407 | ₩94,143 | ₩95,613 | -0.63% | 5.6만 |
|---|
| 2025.12.31 | ₩95,345 | ₩95,593 | ₩94,421 | ₩94,863 | -0.51% | 4.2만 |
|---|
| 2025.12.30 | ₩95,064 | ₩96,067 | ₩94,622 | ₩95,349 | +0.30% | 3.6만 |
|---|
| 2025.12.29 | ₩94,515 | ₩95,376 | ₩94,287 | ₩95,212 | +0.74% | 4.2만 |
|---|
| 2025.12.26 | ₩96,377 | ₩96,377 | ₩95,533 | ₩95,801 | -0.60% | 3.7만 |
|---|
| 2025.12.24 | ₩96,363 | ₩96,444 | ₩95,332 | ₩95,975 | -0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩94,328 | ₩96,417 | ₩94,328 | ₩96,310 | +2.10% | 2.9만 |
|---|
| 2025.12.22 | ₩94,448 | ₩94,783 | ₩93,176 | ₩94,783 | +0.35% | 4.4만 |
|---|
| 2025.12.19 | ₩92,747 | ₩94,033 | ₩92,118 | ₩94,033 | +1.39% | 5.3만 |
|---|
| 2025.12.18 | ₩92,051 | ₩92,962 | ₩91,435 | ₩92,546 | +0.54% | 3.2만 |
|---|
| 2025.12.17 | ₩94,837 | ₩95,234 | ₩90,272 | ₩90,645 | -4.42% | 5.1만 |
|---|
| 2025.12.16 | ₩93,765 | ₩95,218 | ₩92,761 | ₩94,066 | +0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩95,761 | ₩95,881 | ₩93,556 | ₩94,670 | -1.14% | 4.3만 |
|---|
| 2025.12.12 | ₩97,475 | ₩98,024 | ₩94,725 | ₩96,243 | -1.26% | 6.3만 |
|---|
| 2025.12.11 | ₩99,926 | ₩100,314 | ₩95,988 | ₩97,287 | -2.64% | 5.5만 |
|---|
| 2025.12.10 | ₩98,761 | ₩100,354 | ₩98,426 | ₩100,354 | +1.61% | 5.3만 |
|---|
| 2025.12.09 | ₩97,408 | ₩99,381 | ₩96,993 | ₩98,860 | +1.49% | 4.8만 |
|---|
| 2025.12.08 | ₩100,314 | ₩100,314 | ₩96,792 | ₩97,944 | -2.36% | 5.9만 |
|---|
| 2025.12.05 | ₩101,091 | ₩102,086 | ₩100,756 | ₩101,761 | +0.66% | 4.2만 |
|---|
| 2025.12.04 | ₩102,203 | ₩102,203 | ₩98,868 | ₩100,381 | -1.78% | 6.8만 |
|---|
| 2025.12.03 | ₩99,725 | ₩101,881 | ₩99,377 | ₩101,198 | +1.48% | 4.5만 |
|---|
| 2025.12.02 | ₩100,113 | ₩100,294 | ₩98,836 | ₩99,323 | -0.79% | 4만 |
|---|
| 2025.12.01 | ₩100,421 | ₩100,882 | ₩98,814 | ₩99,377 | -1.04% | 5.1만 |
|---|
| 2025.11.28 | ₩102,966 | ₩104,421 | ₩100,663 | ₩101,962 | -0.98% | 4.6만 |
|---|
| 2025.11.26 | ₩102,511 | ₩103,408 | ₩101,118 | ₩102,283 | -0.22% | 8.7만 |
|---|
| 2025.11.25 | ₩105,002 | ₩105,297 | ₩101,611 | ₩103,676 | -1.26% | 6.6만 |
|---|
| 2025.11.24 | ₩99,042 | ₩102,055 | ₩98,439 | ₩101,828 | +2.81% | 7.2만 |
|---|
| 2025.11.21 | ₩93,712 | ₩96,872 | ₩93,049 | ₩94,890 | +1.26% | 35.3만 |
|---|
| 2025.11.20 | ₩97,207 | ₩97,616 | ₩91,073 | ₩91,582 | -5.79% | 9.4만 |
|---|
| 2025.11.19 | ₩90,497 | ₩96,604 | ₩90,497 | ₩92,828 | +2.58% | 6만 |
|---|
| 2025.11.18 | ₩90,604 | ₩91,005 | ₩87,122 | ₩89,613 | -1.09% | 3.6만 |
|---|
| 2025.11.17 | ₩88,408 | ₩93,136 | ₩88,408 | ₩89,841 | +1.62% | 8만 |
|---|
| 2025.11.14 | ₩85,569 | ₩88,061 | ₩85,381 | ₩87,002 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩89,627 | ₩89,627 | ₩87,577 | ₩87,886 | -1.94% | 3.1만 |
|---|
| 2025.11.12 | ₩93,229 | ₩93,229 | ₩90,042 | ₩91,287 | -2.08% | 2.4만 |
|---|
| 2025.11.11 | ₩91,796 | ₩92,951 | ₩91,528 | ₩92,951 | +1.26% | 3.4만 |
|---|
| 2025.11.10 | ₩90,658 | ₩92,720 | ₩89,896 | ₩92,667 | +2.22% | 2.7만 |
|---|
| 2025.11.07 | ₩90,953 | ₩90,953 | ₩87,859 | ₩88,944 | -2.21% | 3.1만 |
|---|
| 2025.11.06 | ₩91,770 | ₩92,524 | ₩90,256 | ₩91,595 | -0.19% | 4.2만 |
|---|
| 2025.11.05 | ₩88,836 | ₩91,502 | ₩88,836 | ₩91,073 | +2.52% | 3.3만 |
|---|
| 2025.11.04 | ₩88,528 | ₩90,090 | ₩88,220 | ₩88,502 | -0.03% | 3.7만 |
|---|
| 2025.11.03 | ₩90,323 | ₩91,677 | ₩89,495 | ₩90,886 | +0.62% | 2.7만 |
|---|
| 2025.10.31 | ₩91,676 | ₩91,676 | ₩89,530 | ₩91,073 | -0.66% | 5만 |
|---|
| 2025.10.30 | ₩95,439 | ₩95,439 | ₩91,046 | ₩91,046 | -4.60% | 4만 |
|---|
| 2025.10.29 | ₩85,903 | ₩88,515 | ₩85,836 | ₩88,515 | +3.04% | 2만 |
|---|
| 2025.10.28 | ₩86,345 | ₩86,345 | ₩85,238 | ₩85,796 | -0.64% | 2.6만 |
|---|
| 2025.10.27 | ₩84,845 | ₩86,562 | ₩84,484 | ₩86,479 | +1.93% | 2.3만 |
|---|
| 2025.10.24 | ₩81,952 | ₩84,229 | ₩81,899 | ₩83,730 | +2.17% | 2.8만 |
|---|
| 2025.10.23 | ₩81,082 | ₩81,660 | ₩80,626 | ₩81,068 | -0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩81,122 | ₩82,106 | ₩79,408 | ₩80,546 | -0.71% | 2.8만 |
|---|
| 2025.10.21 | ₩81,403 | ₩81,430 | ₩77,547 | ₩79,876 | -1.88% | 3만 |
|---|
| 2025.10.20 | ₩81,376 | ₩82,501 | ₩81,376 | ₩82,421 | +1.28% | 1.6만 |
|---|
| 2025.10.17 | ₩80,667 | ₩82,084 | ₩79,756 | ₩81,899 | +1.53% | 2.8만 |
|---|
| 2025.10.16 | ₩81,376 | ₩83,238 | ₩80,613 | ₩81,283 | -0.12% | 2.2만 |
|---|
| 2025.10.15 | ₩79,301 | ₩81,109 | ₩79,086 | ₩81,082 | +2.25% | 1.8만 |
|---|
| 2025.10.14 | ₩77,412 | ₩79,460 | ₩77,077 | ₩78,859 | +1.87% | 1.9만 |
|---|
| 2025.10.13 | ₩77,881 | ₩79,272 | ₩77,676 | ₩79,272 | +1.79% | 1.5만 |
|---|
| 2025.10.10 | ₩78,403 | ₩79,180 | ₩76,167 | ₩76,167 | -2.85% | 3.9만 |
|---|