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 | ₩80,596 | ₩81,358 | ₩80,382 | ₩80,475 | -0.15% | 1.6만 |
| 2026.10.08 | ₩80,703 | ₩81,318 | ₩79,259 | ₩79,861 | -1.04% | 2.6만 |
| 2026.10.07 | ₩78,858 | ₩80,382 | ₩78,404 | ₩80,382 | +1.93% | 1.7만 |
| 2026.10.06 | ₩79,259 | ₩79,913 | ₩78,806 | ₩79,527 | +0.34% | 2.4만 |
| 2026.10.05 | ₩78,364 | ₩79,620 | ₩78,364 | ₩79,167 | +1.03% | 1.9만 |
| 2026.10.02 | ₩78,858 | ₩79,393 | ₩78,350 | ₩78,858 | 0.00% | 2.6만 |
| 2026.10.01 | ₩80,943 | ₩80,943 | ₩76,746 | ₩77,428 | -4.34% | 3만 |
| 2026.09.30 | ₩78,765 | ₩81,304 | ₩78,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,299 |
| +0.68% |
| 2.3만 |
| 2026.09.29 | ₩78,631 | ₩78,631 | ₩77,363 | ₩78,344 | -0.37% | 2.2만 |
|---|
| 2026.09.28 | ₩78,350 | ₩78,885 | ₩77,923 | ₩78,636 | +0.37% | 1.8만 |
|---|
| 2026.09.25 | ₩79,659 | ₩80,141 | ₩79,126 | ₩79,690 | +0.04% | 2만 |
|---|
| 2026.09.24 | ₩77,568 | ₩79,393 | ₩77,568 | ₩79,393 | +2.35% | 3.3만 |
|---|
| 2026.09.23 | ₩81,224 | ₩81,571 | ₩77,923 | ₩78,030 | -3.93% | 3만 |
|---|
| 2026.09.22 | ₩83,657 | ₩84,953 | ₩81,605 | ₩81,732 | -2.30% | 3.4만 |
|---|
| 2026.09.21 | ₩81,398 | ₩83,463 | ₩81,398 | ₩82,708 | +1.61% | 2.4만 |
|---|
| 2026.09.18 | ₩83,563 | ₩84,360 | ₩81,598 | ₩81,972 | -1.90% | 2.9만 |
|---|
| 2026.09.17 | ₩81,291 | ₩81,351 | ₩80,275 | ₩81,192 | -0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩80,370 | ₩81,090 | ₩79,326 | ₩79,794 | -0.72% | 2만 |
|---|
| 2026.09.15 | ₩81,157 | ₩81,197 | ₩80,141 | ₩80,382 | -0.96% | 1.2만 |
|---|
| 2026.09.14 | ₩79,674 | ₩81,906 | ₩79,674 | ₩81,906 | +2.80% | 2.9만 |
|---|
| 2026.09.11 | ₩78,056 | ₩80,335 | ₩78,056 | ₩79,239 | +1.52% | 4.7만 |
|---|
| 2026.09.10 | ₩76,439 | ₩77,629 | ₩76,292 | ₩77,588 | +1.50% | 4만 |
|---|
| 2026.09.09 | ₩77,121 | ₩77,254 | ₩76,292 | ₩76,880 | -0.31% | 4.1만 |
|---|
| 2026.09.08 | ₩78,163 | ₩79,727 | ₩77,756 | ₩79,132 | +1.24% | 2.7만 |
|---|
| 2026.09.04 | ₩80,970 | ₩80,970 | ₩79,353 | ₩79,660 | -1.62% | 2.4만 |
|---|
| 2026.09.03 | ₩81,251 | ₩81,351 | ₩80,315 | ₩80,823 | -0.53% | 3.5만 |
|---|
| 2026.09.02 | ₩78,497 | ₩79,768 | ₩78,497 | ₩79,297 | +1.02% | 1.7만 |
|---|
| 2026.09.01 | ₩78,872 | ₩79,339 | ₩78,324 | ₩78,620 | -0.32% | 2.1만 |
|---|
| 2026.08.31 | ₩81,344 | ₩81,344 | ₩79,313 | ₩80,001 | -1.65% | 3.2만 |
|---|
| 2026.08.28 | ₩80,729 | ₩83,202 | ₩80,729 | ₩82,520 | +2.22% | 2.2만 |
|---|
| 2026.08.27 | ₩80,810 | ₩81,171 | ₩80,275 | ₩80,890 | +0.10% | 1.3만 |
|---|
| 2026.08.26 | ₩82,480 | ₩82,480 | ₩80,830 | ₩81,311 | -1.42% | 1.8만 |
|---|
| 2026.08.25 | ₩83,616 | ₩83,616 | ₩82,329 | ₩82,601 | -1.21% | 3.1만 |
|---|
| 2026.08.24 | ₩81,545 | ₩83,697 | ₩81,545 | ₩83,088 | +1.89% | 2.3만 |
|---|
| 2026.08.21 | ₩81,692 | ₩82,921 | ₩81,485 | ₩82,647 | +1.17% | 2.3만 |
|---|
| 2026.08.20 | ₩81,411 | ₩82,126 | ₩80,729 | ₩81,264 | -0.18% | 1.6만 |
|---|
| 2026.08.19 | ₩81,745 | ₩82,814 | ₩81,451 | ₩82,734 | +1.21% | 2.3만 |
|---|
| 2026.08.18 | ₩81,692 | ₩82,534 | ₩81,612 | ₩82,403 | +0.87% | 1.5만 |
|---|
| 2026.08.17 | ₩82,761 | ₩82,855 | ₩81,719 | ₩82,313 | -0.54% | 3.5만 |
|---|
| 2026.08.14 | ₩83,857 | ₩84,639 | ₩83,006 | ₩83,536 | -0.38% | 2.1만 |
|---|
| 2026.08.13 | ₩83,055 | ₩83,850 | ₩82,887 | ₩83,547 | +0.59% | 1.6만 |
|---|
| 2026.08.12 | ₩83,737 | ₩83,737 | ₩81,982 | ₩82,975 | -0.91% | 3.5만 |
|---|
| 2026.08.11 | ₩86,597 | ₩86,597 | ₩82,788 | ₩82,788 | -4.40% | 2.9만 |
|---|
| 2026.08.10 | ₩86,330 | ₩86,689 | ₩85,421 | ₩86,689 | +0.42% | 1.5만 |
|---|
| 2026.08.07 | ₩87,198 | ₩87,586 | ₩86,397 | ₩86,490 | -0.81% | 3만 |
|---|
| 2026.08.06 | ₩89,284 | ₩89,551 | ₩87,546 | ₩87,693 | -1.78% | 2.1만 |
|---|
| 2026.08.05 | ₩95,044 | ₩95,044 | ₩88,348 | ₩89,157 | -6.19% | 5만 |
|---|
| 2026.08.04 | ₩90,433 | ₩94,336 | ₩90,433 | ₩93,561 | +3.46% | 4.4만 |
|---|
| 2026.08.03 | ₩89,832 | ₩93,345 | ₩89,551 | ₩92,371 | +2.83% | 3.4만 |
|---|
| 2026.07.31 | ₩83,109 | ₩87,934 | ₩83,109 | ₩87,733 | +5.56% | 3.1만 |
|---|
| 2026.07.30 | ₩81,424 | ₩81,598 | ₩80,195 | ₩81,251 | -0.21% | 3.2만 |
|---|
| 2026.07.29 | ₩81,491 | ₩83,643 | ₩80,609 | ₩81,732 | +0.30% | 2.1만 |
|---|
| 2026.07.28 | ₩79,112 | ₩81,765 | ₩78,457 | ₩81,057 | +2.46% | 3.5만 |
|---|
| 2026.07.27 | ₩78,390 | ₩80,181 | ₩78,390 | ₩79,005 | +0.78% | 3.4만 |
|---|
| 2026.07.24 | ₩77,134 | ₩78,631 | ₩76,828 | ₩77,321 | +0.24% | 3만 |
|---|
| 2026.07.23 | ₩78,177 | ₩78,696 | ₩76,132 | ₩77,054 | -1.44% | 8만 |
|---|
| 2026.07.22 | ₩85,541 | ₩86,250 | ₩84,205 | ₩84,205 | -1.56% | 2.7만 |
|---|
| 2026.07.21 | ₩87,038 | ₩87,038 | ₩85,716 | ₩85,716 | -1.52% | 1.6만 |
|---|
| 2026.07.20 | ₩86,530 | ₩89,217 | ₩86,530 | ₩87,212 | +0.79% | 2.4만 |
|---|
| 2026.07.17 | ₩85,835 | ₩86,637 | ₩84,525 | ₩86,231 | +0.46% | 3만 |
|---|
| 2026.07.16 | ₩94,242 | ₩94,443 | ₩87,987 | ₩88,302 | -6.30% | 2.8만 |
|---|
| 2026.07.15 | ₩91,034 | ₩93,975 | ₩90,746 | ₩93,364 | +2.56% | 2만 |
|---|
| 2026.07.14 | ₩87,653 | ₩90,085 | ₩87,653 | ₩90,072 | +2.76% | 1.3만 |
|---|
| 2026.07.13 | ₩89,203 | ₩89,428 | ₩87,706 | ₩87,920 | -1.44% | 2.3만 |
|---|
| 2026.07.10 | ₩90,580 | ₩90,580 | ₩89,056 | ₩90,182 | -0.44% | 2.3만 |
|---|
| 2026.07.09 | ₩89,484 | ₩90,739 | ₩88,702 | ₩90,739 | +1.40% | 2.3만 |
|---|
| 2026.07.08 | ₩92,264 | ₩92,986 | ₩90,393 | ₩91,810 | -0.49% | 2.1만 |
|---|
| 2026.07.07 | ₩93,561 | ₩94,897 | ₩92,672 | ₩93,320 | -0.26% | 2.5만 |
|---|
| 2026.07.06 | ₩91,729 | ₩93,427 | ₩90,620 | ₩93,201 | +1.60% | 2.2만 |
|---|
| 2026.07.02 | ₩90,928 | ₩92,435 | ₩89,382 | ₩91,529 | +0.66% | 2.5만 |
|---|
| 2026.07.01 | ₩91,101 | ₩91,810 | ₩90,557 | ₩91,716 | +0.67% | 1.5만 |
|---|
| 2026.06.30 | ₩89,551 | ₩90,874 | ₩88,548 | ₩90,607 | +1.18% | 1.8만 |
|---|
| 2026.06.29 | ₩85,661 | ₩89,564 | ₩85,661 | ₩89,243 | +4.18% | 2만 |
|---|
| 2026.06.26 | ₩85,919 | ₩87,967 | ₩84,833 | ₩84,833 | -1.26% | 3만 |
|---|
| 2026.06.25 | ₩85,247 | ₩87,332 | ₩84,793 | ₩86,958 | +2.01% | 2.2만 |
|---|
| 2026.06.24 | ₩88,736 | ₩89,725 | ₩87,225 | ₩87,386 | -1.52% | 1.7만 |
|---|
| 2026.06.23 | ₩86,089 | ₩88,896 | ₩86,089 | ₩88,081 | +2.31% | 3.1만 |
|---|
| 2026.06.22 | ₩91,689 | ₩91,863 | ₩86,717 | ₩88,963 | -2.97% | 6.6만 |
|---|
| 2026.06.18 | ₩95,124 | ₩95,606 | ₩92,759 | ₩95,587 | +0.49% | 2.2만 |
|---|
| 2026.06.17 | ₩95,552 | ₩95,886 | ₩93,761 | ₩94,094 | -1.53% | 2.5만 |
|---|
| 2026.06.16 | ₩95,646 | ₩97,263 | ₩95,512 | ₩97,064 | +1.48% | 1.8만 |
|---|
| 2026.06.15 | ₩95,218 | ₩96,778 | ₩95,124 | ₩95,913 | +0.73% | 2.7만 |
|---|
| 2026.06.12 | ₩93,487 | ₩95,552 | ₩92,812 | ₩93,344 | -0.15% | 2만 |
|---|
| 2026.06.11 | ₩92,451 | ₩93,013 | ₩89,467 | ₩92,719 | +0.29% | 3.6만 |
|---|
| 2026.06.10 | ₩94,630 | ₩95,632 | ₩92,064 | ₩92,558 | -2.19% | 1.9만 |
|---|
| 2026.06.09 | ₩95,940 | ₩97,103 | ₩92,825 | ₩94,935 | -1.05% | 2.7만 |
|---|
| 2026.06.08 | ₩95,298 | ₩95,312 | ₩93,601 | ₩94,580 | -0.75% | 3.5만 |
|---|
| 2026.06.05 | ₩96,234 | ₩97,451 | ₩95,231 | ₩96,728 | +0.51% | 4.4만 |
|---|
| 2026.06.04 | ₩94,429 | ₩98,259 | ₩94,429 | ₩98,058 | +3.84% | 2.2만 |
|---|
| 2026.06.03 | ₩94,563 | ₩95,873 | ₩93,761 | ₩93,824 | -0.78% | 3.4만 |
|---|
| 2026.06.02 | ₩96,448 | ₩98,165 | ₩93,694 | ₩94,670 | -1.84% | 5.8만 |
|---|
| 2026.06.01 | ₩98,466 | ₩100,058 | ₩98,466 | ₩99,693 | +1.25% | 6.2만 |
|---|
| 2026.05.29 | ₩102,462 | ₩102,703 | ₩100,872 | ₩100,979 | -1.45% | 6만 |
|---|
| 2026.05.28 | ₩104,922 | ₩104,922 | ₩102,830 | ₩104,561 | -0.34% | 2.2만 |
|---|
| 2026.05.27 | ₩102,930 | ₩105,256 | ₩102,930 | ₩103,879 | +0.92% | 2.9만 |
|---|
| 2026.05.26 | ₩102,743 | ₩103,866 | ₩102,101 | ₩103,705 | +0.94% | 3.9만 |
|---|
| 2026.05.22 | ₩104,427 | ₩104,534 | ₩102,556 | ₩103,010 | -1.36% | 2.9만 |
|---|
| 2026.05.21 | ₩103,919 | ₩105,924 | ₩102,649 | ₩104,160 | +0.23% | 6.2만 |
|---|
| 2026.05.20 | ₩104,601 | ₩104,922 | ₩102,836 | ₩104,627 | +0.03% | 4.2만 |
|---|
| 2026.05.19 | ₩107,448 | ₩107,448 | ₩103,892 | ₩104,614 | -2.64% | 4.8만 |
|---|
| 2026.05.18 | ₩107,274 | ₩111,165 | ₩107,007 | ₩107,849 | +0.54% | 2.4만 |
|---|
| 2026.05.15 | ₩108,517 | ₩108,945 | ₩107,020 | ₩108,397 | -0.11% | 2만 |
|---|
| 2026.05.14 | ₩108,851 | ₩110,214 | ₩108,089 | ₩109,666 | +0.75% | 2.3만 |
|---|
| 2026.05.13 | ₩104,948 | ₩110,359 | ₩104,480 | ₩110,359 | +5.16% | 4만 |
|---|
| 2026.05.12 | ₩105,523 | ₩105,523 | ₩103,879 | ₩105,069 | -0.43% | 4.4만 |
|---|
| 2026.05.11 | ₩107,140 | ₩108,584 | ₩105,550 | ₩105,603 | -1.43% | 8.4만 |
|---|
| 2026.05.08 | ₩109,653 | ₩110,976 | ₩109,185 | ₩110,869 | +1.11% | 3.4만 |
|---|
| 2026.05.07 | ₩110,161 | ₩110,161 | ₩108,263 | ₩110,134 | -0.02% | 2.1만 |
|---|
| 2026.05.06 | ₩108,316 | ₩110,228 | ₩108,129 | ₩109,960 | +1.52% | 2.4만 |
|---|
| 2026.05.05 | ₩105,603 | ₩107,815 | ₩105,510 | ₩106,392 | +0.75% | 3.1만 |
|---|
| 2026.05.04 | ₩105,510 | ₩106,031 | ₩103,915 | ₩104,935 | -0.54% | 2.8만 |
|---|
| 2026.05.01 | ₩106,699 | ₩106,699 | ₩104,186 | ₩106,659 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩102,449 | ₩106,459 | ₩100,016 | ₩106,285 | +3.74% | 6.1만 |
|---|
| 2026.04.29 | ₩93,868 | ₩96,501 | ₩93,267 | ₩94,737 | +0.93% | 2.7만 |
|---|
| 2026.04.28 | ₩94,683 | ₩95,279 | ₩93,808 | ₩94,794 | +0.12% | 1.5만 |
|---|
| 2026.04.27 | ₩93,668 | ₩95,980 | ₩92,518 | ₩95,044 | +1.47% | 3.5만 |
|---|
| 2026.04.24 | ₩92,237 | ₩94,028 | ₩90,887 | ₩93,774 | +1.67% | 6.8만 |
|---|
| 2026.04.23 | ₩92,077 | ₩92,892 | ₩91,399 | ₩92,277 | +0.22% | 1.8만 |
|---|
| 2026.04.22 | ₩91,663 | ₩92,491 | ₩90,994 | ₩92,451 | +0.86% | 2.6만 |
|---|
| 2026.04.21 | ₩91,943 | ₩92,224 | ₩89,671 | ₩89,781 | -2.35% | 1.6만 |
|---|
| 2026.04.20 | ₩92,558 | ₩92,558 | ₩91,302 | ₩91,435 | -1.21% | 2.3만 |
|---|
| 2026.04.17 | ₩92,705 | ₩93,975 | ₩92,104 | ₩93,828 | +1.21% | 2.8만 |
|---|
| 2026.04.16 | ₩92,892 | ₩93,066 | ₩91,556 | ₩92,010 | -0.95% | 2만 |
|---|
| 2026.04.15 | ₩90,754 | ₩92,371 | ₩90,313 | ₩92,371 | +1.78% | 2.1만 |
|---|
| 2026.04.14 | ₩87,319 | ₩90,901 | ₩87,319 | ₩90,901 | +4.10% | 2.5만 |
|---|
| 2026.04.13 | ₩85,675 | ₩87,559 | ₩84,847 | ₩86,397 | +0.84% | 4.1만 |
|---|
| 2026.04.10 | ₩87,359 | ₩87,920 | ₩86,343 | ₩86,450 | -1.04% | 2.2만 |
|---|
| 2026.04.09 | ₩86,356 | ₩87,185 | ₩84,565 | ₩86,878 | +0.60% | 2.4만 |
|---|
| 2026.04.08 | ₩87,439 | ₩88,161 | ₩85,950 | ₩86,503 | -1.07% | 3만 |
|---|
| 2026.04.07 | ₩81,785 | ₩82,734 | ₩80,342 | ₩82,734 | +1.16% | 1.9만 |
|---|
| 2026.04.06 | ₩79,954 | ₩81,177 | ₩79,754 | ₩80,863 | +1.14% | 1.4만 |
|---|
| 2026.04.02 | ₩78,471 | ₩80,435 | ₩78,177 | ₩79,807 | +1.70% | 1.6만 |
|---|
| 2026.04.01 | ₩78,283 | ₩81,371 | ₩78,283 | ₩80,623 | +2.99% | 2.3만 |
|---|
| 2026.03.31 | ₩74,381 | ₩77,455 | ₩74,033 | ₩77,388 | +4.04% | 2.5만 |
|---|
| 2026.03.30 | ₩73,672 | ₩73,672 | ₩72,376 | ₩72,710 | -1.31% | 4.1만 |
|---|
| 2026.03.27 | ₩74,514 | ₩75,263 | ₩73,525 | ₩73,552 | -1.29% | 3.7만 |
|---|
| 2026.03.26 | ₩78,056 | ₩78,056 | ₩75,196 | ₩75,757 | -2.95% | 3.2만 |
|---|
| 2026.03.25 | ₩80,195 | ₩80,736 | ₩78,771 | ₩79,366 | -1.03% | 3.2만 |
|---|
| 2026.03.24 | ₩81,986 | ₩81,986 | ₩78,658 | ₩78,831 | -3.85% | 4.4만 |
|---|
| 2026.03.23 | ₩82,881 | ₩83,956 | ₩82,575 | ₩82,721 | -0.19% | 4.3만 |
|---|
| 2026.03.20 | ₩85,020 | ₩85,020 | ₩82,200 | ₩83,389 | -1.92% | 17.2만 |
|---|
| 2026.03.19 | ₩84,405 | ₩85,461 | ₩83,790 | ₩85,047 | +0.76% | 4만 |
|---|
| 2026.03.18 | ₩85,996 | ₩87,104 | ₩85,314 | ₩85,434 | -0.65% | 2.4만 |
|---|
| 2026.03.17 | ₩84,966 | ₩86,597 | ₩84,686 | ₩86,597 | +1.92% | 2.2만 |
|---|
| 2026.03.16 | ₩84,138 | ₩85,006 | ₩83,904 | ₩84,659 | +0.62% | 2.2만 |
|---|
| 2026.03.13 | ₩85,514 | ₩85,822 | ₩83,536 | ₩84,058 | -1.70% | 5.7만 |
|---|
| 2026.03.12 | ₩85,728 | ₩85,996 | ₩83,884 | ₩84,405 | -1.54% | 2.6만 |
|---|
| 2026.03.11 | ₩85,702 | ₩86,918 | ₩85,554 | ₩86,250 | +0.64% | 1.8만 |
|---|
| 2026.03.10 | ₩85,033 | ₩86,350 | ₩85,033 | ₩85,915 | +1.04% | 3.9만 |
|---|
| 2026.03.09 | ₩81,251 | ₩85,407 | ₩81,251 | ₩85,407 | +5.12% | 3.2만 |
|---|
| 2026.03.06 | ₩82,200 | ₩83,817 | ₩81,880 | ₩83,229 | +1.25% | 3만 |
|---|
| 2026.03.05 | ₩85,100 | ₩85,100 | ₩83,169 | ₩84,325 | -0.91% | 5.4만 |
|---|
| 2026.03.04 | ₩84,846 | ₩85,835 | ₩84,205 | ₩85,073 | +0.27% | 2.6만 |
|---|
| 2026.03.03 | ₩83,456 | ₩84,953 | ₩82,868 | ₩84,953 | +1.79% | 6.1만 |
|---|
| 2026.03.02 | ₩84,793 | ₩86,630 | ₩84,472 | ₩85,875 | +1.28% | 3.2만 |
|---|
| 2026.02.27 | ₩86,263 | ₩88,602 | ₩86,263 | ₩88,415 | +2.49% | 3.4만 |
|---|
| 2026.02.26 | ₩89,257 | ₩89,257 | ₩85,407 | ₩87,172 | -2.34% | 2.4만 |
|---|
| 2026.02.25 | ₩88,736 | ₩89,284 | ₩87,992 | ₩88,909 | +0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩87,435 | ₩88,655 | ₩86,691 | ₩88,508 | +1.23% | 2.4만 |
|---|
| 2026.02.23 | ₩90,981 | ₩91,288 | ₩88,147 | ₩88,802 | -2.39% | 3.4만 |
|---|
| 2026.02.20 | ₩86,383 | ₩90,633 | ₩86,383 | ₩90,059 | +4.25% | 5.7만 |
|---|
| 2026.02.19 | ₩85,648 | ₩86,798 | ₩85,588 | ₩85,875 | +0.27% | 2만 |
|---|
| 2026.02.18 | ₩85,608 | ₩86,731 | ₩85,466 | ₩86,076 | +0.55% | 3.6만 |
|---|
| 2026.02.17 | ₩85,006 | ₩86,323 | ₩83,897 | ₩85,595 | +0.69% | 6.2만 |
|---|
| 2026.02.13 | ₩88,214 | ₩88,305 | ₩86,864 | ₩87,292 | -1.05% | 6만 |
|---|
| 2026.02.12 | ₩89,511 | ₩90,887 | ₩88,214 | ₩88,682 | -0.93% | 4.8만 |
|---|
| 2026.02.11 | ₩92,331 | ₩92,678 | ₩88,883 | ₩89,364 | -3.21% | 6.5만 |
|---|
| 2026.02.10 | ₩92,665 | ₩92,745 | ₩90,767 | ₩92,211 | -0.49% | 5.3만 |
|---|
| 2026.02.09 | ₩92,799 | ₩95,245 | ₩91,556 | ₩94,162 | +1.47% | 9.9만 |
|---|
| 2026.02.06 | ₩96,127 | ₩96,808 | ₩93,427 | ₩94,576 | -1.61% | 10.9만 |
|---|
| 2026.02.05 | ₩90,727 | ₩97,610 | ₩88,629 | ₩97,116 | +7.04% | 15.2만 |
|---|
| 2026.02.04 | ₩101,607 | ₩101,607 | ₩96,354 | ₩98,185 | -3.37% | 12만 |
|---|
| 2026.02.03 | ₩102,877 | ₩102,877 | ₩99,709 | ₩100,578 | -2.23% | 5.4만 |
|---|
| 2026.02.02 | ₩98,920 | ₩102,247 | ₩98,920 | ₩102,061 | +3.18% | 5.2만 |
|---|
| 2026.01.30 | ₩99,174 | ₩101,178 | ₩99,000 | ₩100,337 | +1.17% | 5.5만 |
|---|
| 2026.01.29 | ₩101,580 | ₩101,580 | ₩96,461 | ₩100,671 | -0.89% | 5.6만 |
|---|
| 2026.01.28 | ₩99,923 | ₩100,244 | ₩98,332 | ₩99,896 | -0.03% | 4.9만 |
|---|
| 2026.01.27 | ₩99,014 | ₩100,404 | ₩99,014 | ₩99,308 | +0.30% | 4.2만 |
|---|
| 2026.01.26 | ₩97,129 | ₩99,883 | ₩96,728 | ₩99,000 | +1.93% | 4.8만 |
|---|
| 2026.01.23 | ₩99,415 | ₩99,415 | ₩97,343 | ₩97,798 | -1.63% | 6.6만 |
|---|
| 2026.01.22 | ₩100,230 | ₩100,230 | ₩98,011 | ₩98,720 | -1.51% | 5.5만 |
|---|
| 2026.01.21 | ₩94,911 | ₩99,069 | ₩94,857 | ₩97,804 | +3.05% | 5.9만 |
|---|
| 2026.01.20 | ₩94,964 | ₩97,517 | ₩94,832 | ₩95,338 | +0.39% | 8.1만 |
|---|
| 2026.01.16 | ₩100,912 | ₩100,912 | ₩98,513 | ₩99,014 | -1.88% | 7.7만 |
|---|
| 2026.01.15 | ₩102,262 | ₩102,262 | ₩99,548 | ₩100,083 | -2.13% | 5.4만 |
|---|
| 2026.01.14 | ₩101,219 | ₩101,821 | ₩99,856 | ₩101,433 | +0.21% | 5.3만 |
|---|
| 2026.01.13 | ₩100,778 | ₩103,064 | ₩100,778 | ₩101,674 | +0.89% | 5.7만 |
|---|
| 2026.01.12 | ₩98,118 | ₩100,912 | ₩97,196 | ₩100,007 | +1.92% | 6.7만 |
|---|
| 2026.01.09 | ₩98,907 | ₩100,370 | ₩98,640 | ₩99,669 | +0.77% | 6만 |
|---|
| 2026.01.08 | ₩99,174 | ₩99,883 | ₩97,217 | ₩98,506 | -0.67% | 3.1만 |
|---|
| 2026.01.07 | ₩94,469 | ₩98,279 | ₩94,469 | ₩97,356 | +3.06% | 3.5만 |
|---|
| 2026.01.06 | ₩95,565 | ₩96,464 | ₩93,347 | ₩94,469 | -1.15% | 4.1만 |
|---|
| 2026.01.05 | ₩95,686 | ₩95,819 | ₩94,563 | ₩95,459 | -0.24% | 4.1만 |
|---|
| 2026.01.02 | ₩96,020 | ₩98,207 | ₩93,951 | ₩95,418 | -0.63% | 5.6만 |
|---|
| 2025.12.31 | ₩95,151 | ₩95,398 | ₩94,229 | ₩94,670 | -0.51% | 4.2만 |
|---|
| 2025.12.30 | ₩94,870 | ₩95,872 | ₩94,429 | ₩95,155 | +0.30% | 3.6만 |
|---|
| 2025.12.29 | ₩94,322 | ₩95,182 | ₩94,095 | ₩95,017 | +0.74% | 4.2만 |
|---|
| 2025.12.26 | ₩96,180 | ₩96,180 | ₩95,338 | ₩95,606 | -0.60% | 3.7만 |
|---|
| 2025.12.24 | ₩96,167 | ₩96,247 | ₩95,138 | ₩95,779 | -0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩94,135 | ₩96,220 | ₩94,135 | ₩96,113 | +2.10% | 2.9만 |
|---|
| 2025.12.22 | ₩94,256 | ₩94,590 | ₩92,986 | ₩94,590 | +0.35% | 4.4만 |
|---|
| 2025.12.19 | ₩92,558 | ₩93,841 | ₩91,930 | ₩93,841 | +1.39% | 5.3만 |
|---|
| 2025.12.18 | ₩91,863 | ₩92,772 | ₩91,248 | ₩92,358 | +0.54% | 3.2만 |
|---|
| 2025.12.17 | ₩94,643 | ₩95,040 | ₩90,088 | ₩90,460 | -4.42% | 5.1만 |
|---|
| 2025.12.16 | ₩93,574 | ₩95,024 | ₩92,572 | ₩93,875 | +0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩95,565 | ₩95,686 | ₩93,365 | ₩94,477 | -1.14% | 4.3만 |
|---|
| 2025.12.12 | ₩97,276 | ₩97,824 | ₩94,532 | ₩96,047 | -1.26% | 6.3만 |
|---|
| 2025.12.11 | ₩99,722 | ₩100,110 | ₩95,793 | ₩97,089 | -2.64% | 5.5만 |
|---|
| 2025.12.10 | ₩98,559 | ₩100,150 | ₩98,225 | ₩100,150 | +1.61% | 5.3만 |
|---|
| 2025.12.09 | ₩97,209 | ₩99,178 | ₩96,795 | ₩98,658 | +1.49% | 4.8만 |
|---|
| 2025.12.08 | ₩100,110 | ₩100,110 | ₩96,595 | ₩97,744 | -2.36% | 5.9만 |
|---|
| 2025.12.05 | ₩100,885 | ₩101,878 | ₩100,551 | ₩101,553 | +0.66% | 4.2만 |
|---|
| 2025.12.04 | ₩101,994 | ₩101,994 | ₩98,666 | ₩100,177 | -1.78% | 6.8만 |
|---|
| 2025.12.03 | ₩99,522 | ₩101,674 | ₩99,174 | ₩100,992 | +1.48% | 4.5만 |
|---|
| 2025.12.02 | ₩99,909 | ₩100,090 | ₩98,634 | ₩99,121 | -0.79% | 4만 |
|---|
| 2025.12.01 | ₩100,217 | ₩100,677 | ₩98,613 | ₩99,174 | -1.04% | 5.1만 |
|---|
| 2025.11.28 | ₩102,756 | ₩104,208 | ₩100,457 | ₩101,754 | -0.98% | 4.6만 |
|---|
| 2025.11.26 | ₩102,302 | ₩103,197 | ₩100,912 | ₩102,075 | -0.22% | 8.7만 |
|---|
| 2025.11.25 | ₩104,788 | ₩105,082 | ₩101,404 | ₩103,465 | -1.26% | 6.6만 |
|---|
| 2025.11.24 | ₩98,840 | ₩101,847 | ₩98,239 | ₩101,620 | +2.81% | 7.2만 |
|---|
| 2025.11.21 | ₩93,521 | ₩96,675 | ₩92,859 | ₩94,697 | +1.26% | 35.3만 |
|---|
| 2025.11.20 | ₩97,009 | ₩97,417 | ₩90,887 | ₩91,395 | -5.79% | 9.4만 |
|---|
| 2025.11.19 | ₩90,313 | ₩96,408 | ₩90,313 | ₩92,638 | +2.58% | 6만 |
|---|
| 2025.11.18 | ₩90,420 | ₩90,819 | ₩86,945 | ₩89,431 | -1.09% | 3.6만 |
|---|
| 2025.11.17 | ₩88,228 | ₩92,946 | ₩88,228 | ₩89,658 | +1.62% | 8만 |
|---|
| 2025.11.14 | ₩85,394 | ₩87,881 | ₩85,207 | ₩86,824 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩89,444 | ₩89,444 | ₩87,399 | ₩87,706 | -1.94% | 3.1만 |
|---|
| 2025.11.12 | ₩93,039 | ₩93,039 | ₩89,858 | ₩91,101 | -2.08% | 2.4만 |
|---|
| 2025.11.11 | ₩91,609 | ₩92,761 | ₩91,342 | ₩92,761 | +1.26% | 3.4만 |
|---|
| 2025.11.10 | ₩90,473 | ₩92,531 | ₩89,713 | ₩92,478 | +2.22% | 2.7만 |
|---|
| 2025.11.07 | ₩90,767 | ₩90,767 | ₩87,680 | ₩88,762 | -2.21% | 3.1만 |
|---|
| 2025.11.06 | ₩91,582 | ₩92,335 | ₩90,072 | ₩91,409 | -0.19% | 4.2만 |
|---|
| 2025.11.05 | ₩88,655 | ₩91,315 | ₩88,655 | ₩90,887 | +2.52% | 3.3만 |
|---|
| 2025.11.04 | ₩88,348 | ₩89,906 | ₩88,041 | ₩88,321 | -0.03% | 3.7만 |
|---|
| 2025.11.03 | ₩90,139 | ₩91,490 | ₩89,313 | ₩90,700 | +0.62% | 2.7만 |
|---|
| 2025.10.31 | ₩91,489 | ₩91,489 | ₩89,348 | ₩90,887 | -0.66% | 5만 |
|---|
| 2025.10.30 | ₩95,245 | ₩95,245 | ₩90,861 | ₩90,861 | -4.60% | 4만 |
|---|
| 2025.10.29 | ₩85,728 | ₩88,335 | ₩85,661 | ₩88,335 | +3.04% | 2만 |
|---|
| 2025.10.28 | ₩86,169 | ₩86,169 | ₩85,064 | ₩85,621 | -0.64% | 2.6만 |
|---|
| 2025.10.27 | ₩84,672 | ₩86,386 | ₩84,311 | ₩86,303 | +1.93% | 2.3만 |
|---|
| 2025.10.24 | ₩81,785 | ₩84,058 | ₩81,732 | ₩83,559 | +2.17% | 2.8만 |
|---|
| 2025.10.23 | ₩80,917 | ₩81,494 | ₩80,462 | ₩80,903 | -0.02% | 1.4만 |
|---|
| 2025.10.22 | ₩80,957 | ₩81,939 | ₩79,246 | ₩80,382 | -0.71% | 2.8만 |
|---|
| 2025.10.21 | ₩81,237 | ₩81,264 | ₩77,389 | ₩79,714 | -1.88% | 3만 |
|---|
| 2025.10.20 | ₩81,211 | ₩82,333 | ₩81,211 | ₩82,253 | +1.28% | 1.6만 |
|---|
| 2025.10.17 | ₩80,502 | ₩81,916 | ₩79,593 | ₩81,732 | +1.53% | 2.8만 |
|---|
| 2025.10.16 | ₩81,211 | ₩83,068 | ₩80,449 | ₩81,117 | -0.12% | 2.2만 |
|---|
| 2025.10.15 | ₩79,139 | ₩80,943 | ₩78,925 | ₩80,917 | +2.25% | 1.8만 |
|---|
| 2025.10.14 | ₩77,254 | ₩79,298 | ₩76,920 | ₩78,698 | +1.87% | 1.9만 |
|---|
| 2025.10.13 | ₩77,722 | ₩79,111 | ₩77,518 | ₩79,111 | +1.79% | 1.5만 |
|---|
| 2025.10.10 | ₩78,243 | ₩79,019 | ₩76,011 | ₩76,011 | -2.85% | 3.9만 |
|---|