시장 데이터를 불러오는 중
전체 종목
Roundhill GLP-1 & Weight Loss ETF 과거 주가
Roundhill GLP-1 & Weight Loss ETF · OZEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill GLP-1 & Weight Loss ETF · OZEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,968 | ₩39,745 | ₩38,968 | ₩39,666 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,651 | ₩39,651 | ₩38,767 | ₩39,249 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,201 | ₩40,656 | ₩40,127 | ₩40,327 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,388 | ₩40,603 | ₩39,919 | ₩40,341 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,120 | ₩40,201 | ₩39,728 | ₩40,144 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,495 | ₩40,498 | ₩39,986 | ₩40,111 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,804 | ₩40,824 | ₩40,375 | ₩40,454 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,340 | ₩41,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,259 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,246 | ₩41,326 | ₩40,670 | ₩40,924 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,219 | ₩41,601 | ₩41,219 | ₩41,401 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,902 | ₩42,164 | ₩41,514 | ₩41,802 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,117 | ₩42,117 | ₩41,527 | ₩41,944 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,867 | ₩43,055 | ₩42,492 | ₩42,733 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,371 | ₩43,175 | ₩42,371 | ₩43,094 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,077 | ₩42,211 | ₩41,889 | ₩42,192 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,755 | ₩42,063 | ₩41,653 | ₩41,940 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,648 | ₩41,889 | ₩41,648 | ₩41,833 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,594 | ₩41,661 | ₩40,864 | ₩41,037 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩42,023 | ₩42,023 | ₩41,618 | ₩41,618 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,117 | ₩42,505 | ₩42,035 | ₩42,062 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩42,050 | ₩42,128 | ₩41,720 | ₩41,720 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,639 | ₩42,639 | ₩42,137 | ₩42,148 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,537 | ₩43,571 | ₩42,840 | ₩42,846 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,301 | ₩44,301 | ₩43,671 | ₩43,671 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,623 | ₩44,917 | ₩44,515 | ₩44,711 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,145 | ₩45,145 | ₩44,671 | ₩45,009 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,757 | ₩44,978 | ₩44,261 | ₩44,426 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,234 | ₩44,591 | ₩44,073 | ₩44,144 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,301 | ₩44,301 | ₩43,819 | ₩44,053 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,286 | ₩45,286 | ₩44,676 | ₩44,812 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,628 | ₩45,829 | ₩45,480 | ₩45,691 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,110 | ₩46,110 | ₩45,587 | ₩45,784 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,373 | ₩46,097 | ₩45,373 | ₩45,916 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,628 | ₩45,628 | ₩44,877 | ₩45,374 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,467 | ₩45,708 | ₩45,248 | ₩45,303 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,681 | ₩45,855 | ₩45,172 | ₩45,215 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,118 | ₩45,869 | ₩45,118 | ₩45,776 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,167 | ₩44,556 | ₩44,167 | ₩44,431 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,381 | ₩44,502 | ₩43,945 | ₩44,247 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,649 | ₩44,649 | ₩44,100 | ₩44,265 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩45,011 | ₩45,038 | ₩44,743 | ₩44,857 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,703 | ₩45,038 | ₩44,422 | ₩44,980 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,217 | ₩46,217 | ₩45,085 | ₩45,132 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,132 | ₩45,314 | ₩44,810 | ₩45,314 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,824 | ₩45,092 | ₩44,585 | ₩45,092 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩43,966 | ₩44,127 | ₩43,618 | ₩44,033 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,551 | ₩44,073 | ₩43,202 | ₩43,493 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩42,988 | ₩43,644 | ₩42,505 | ₩42,761 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,680 | ₩42,814 | ₩42,144 | ₩42,476 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,948 | ₩42,948 | ₩42,047 | ₩42,550 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,149 | ₩43,572 | ₩43,075 | ₩43,572 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,658 | ₩44,167 | ₩43,658 | ₩43,764 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,631 | ₩44,059 | ₩43,631 | ₩43,966 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,631 | ₩43,711 | ₩43,411 | ₩43,615 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,510 | ₩43,711 | ₩43,443 | ₩43,466 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,747 | ₩43,296 | ₩42,747 | ₩43,174 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,510 | ₩43,691 | ₩43,115 | ₩43,178 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,082 | ₩43,537 | ₩42,887 | ₩43,423 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,832 | ₩44,006 | ₩43,041 | ₩43,138 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,068 | ₩43,551 | ₩42,599 | ₩43,374 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,221 | ₩44,448 | ₩43,778 | ₩44,006 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,711 | ₩44,154 | ₩43,618 | ₩44,092 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,551 | ₩43,551 | ₩43,175 | ₩43,328 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,328 | ₩44,328 | ₩43,671 | ₩43,886 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,824 | ₩44,824 | ₩44,234 | ₩44,381 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,716 | ₩44,824 | ₩44,483 | ₩44,750 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,293 | ₩45,293 | ₩44,743 | ₩44,946 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,614 | ₩45,668 | ₩45,279 | ₩45,642 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,105 | ₩45,319 | ₩44,549 | ₩45,231 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,288 | ₩45,226 | ₩44,288 | ₩44,956 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,859 | ₩43,926 | ₩43,162 | ₩43,403 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,899 | ₩43,953 | ₩43,484 | ₩43,604 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,443 | ₩43,966 | ₩43,417 | ₩43,870 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,543 | ₩42,720 | ₩41,543 | ₩42,682 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,224 | ₩42,827 | ₩41,963 | ₩42,081 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,889 | ₩42,505 | ₩41,889 | ₩42,330 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,541 | ₩42,077 | ₩41,541 | ₩41,927 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,871 | ₩41,648 | ₩40,871 | ₩41,561 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,165 | ₩41,165 | ₩40,469 | ₩40,721 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,152 | ₩41,514 | ₩40,891 | ₩40,891 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,326 | ₩41,326 | ₩40,804 | ₩40,848 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,393 | ₩41,407 | ₩41,006 | ₩41,246 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,192 | ₩41,326 | ₩40,884 | ₩40,951 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,214 | ₩41,380 | ₩39,946 | ₩41,344 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,562 | ₩40,978 | ₩40,049 | ₩40,049 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,402 | ₩40,522 | ₩39,705 | ₩40,305 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,509 | ₩40,629 | ₩39,879 | ₩39,922 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,541 | ₩41,742 | ₩40,656 | ₩40,820 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,139 | ₩41,715 | ₩41,139 | ₩41,420 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩39,986 | ₩40,482 | ₩39,986 | ₩40,302 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩41,018 | ₩41,192 | ₩40,457 | ₩40,597 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,130 | ₩42,237 | ₩41,541 | ₩41,713 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,800 | ₩42,800 | ₩42,505 | ₩42,559 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,068 | ₩43,068 | ₩41,755 | ₩42,278 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,326 | ₩42,304 | ₩41,326 | ₩42,090 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,876 | ₩41,916 | ₩41,527 | ₩41,653 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,634 | ₩42,144 | ₩41,634 | ₩41,835 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,790 | ₩41,648 | ₩40,710 | ₩41,609 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,455 | ₩41,152 | ₩40,455 | ₩40,901 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,134 | ₩40,643 | ₩40,040 | ₩40,440 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩41,045 | ₩41,125 | ₩40,227 | ₩40,442 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,889 | ₩41,889 | ₩41,184 | ₩41,340 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,599 | ₩42,599 | ₩41,943 | ₩42,268 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,479 | ₩42,693 | ₩42,280 | ₩42,634 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,613 | ₩42,613 | ₩42,237 | ₩42,485 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,438 | ₩43,283 | ₩42,345 | ₩42,421 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,385 | ₩42,479 | ₩42,211 | ₩42,314 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,907 | ₩43,095 | ₩42,251 | ₩42,425 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,613 | ₩42,881 | ₩42,412 | ₩42,755 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,438 | ₩42,438 | ₩42,063 | ₩42,264 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩42,023 | ₩42,144 | ₩41,857 | ₩41,992 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,929 | ₩42,231 | ₩41,929 | ₩41,994 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,897 | ₩41,742 | ₩40,871 | ₩41,648 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,469 | ₩40,469 | ₩39,772 | ₩40,093 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,299 | ₩41,474 | ₩40,951 | ₩41,018 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,527 | ₩41,768 | ₩41,206 | ₩41,311 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩42,010 | ₩42,117 | ₩41,795 | ₩42,053 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,197 | ₩42,251 | ₩41,594 | ₩41,794 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,197 | ₩42,204 | ₩42,082 | ₩42,182 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,921 | ₩42,921 | ₩41,822 | ₩41,967 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,242 | ₩43,430 | ₩43,130 | ₩43,236 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,470 | ₩43,742 | ₩43,323 | ₩43,395 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,055 | ₩43,175 | ₩42,787 | ₩42,847 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,881 | ₩43,135 | ₩42,586 | ₩42,954 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,720 | ₩42,827 | ₩42,505 | ₩42,594 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,889 | ₩42,479 | ₩41,862 | ₩42,375 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,867 | ₩42,867 | ₩42,077 | ₩42,115 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,371 | ₩42,881 | ₩42,130 | ₩42,692 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩43,001 | ₩43,001 | ₩42,331 | ₩42,476 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,130 | ₩42,130 | ₩41,447 | ₩42,114 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,626 | ₩42,733 | ₩42,224 | ₩42,367 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,438 | ₩42,974 | ₩42,311 | ₩42,749 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,291 | ₩43,082 | ₩42,130 | ₩42,747 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,830 | ₩41,809 | ₩40,830 | ₩41,809 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,683 | ₩40,830 | ₩40,469 | ₩40,540 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,804 | ₩41,025 | ₩40,320 | ₩40,371 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,683 | ₩40,735 | ₩40,455 | ₩40,537 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,804 | ₩41,085 | ₩40,802 | ₩40,802 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩40,026 | ₩40,335 | ₩39,919 | ₩40,115 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,442 | ₩40,797 | ₩40,147 | ₩40,245 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,165 | ₩41,165 | ₩40,026 | ₩40,289 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,763 | ₩41,366 | ₩40,589 | ₩41,058 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,822 | ₩41,822 | ₩41,219 | ₩41,273 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,773 | ₩42,811 | ₩42,264 | ₩42,339 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,291 | ₩42,642 | ₩42,264 | ₩42,507 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,278 | ₩42,666 | ₩41,876 | ₩41,984 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,840 | ₩42,840 | ₩42,111 | ₩42,325 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,122 | ₩43,255 | ₩42,867 | ₩43,255 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,564 | ₩43,564 | ₩42,827 | ₩43,056 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,532 | ₩43,296 | ₩42,264 | ₩43,296 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,170 | ₩42,787 | ₩42,170 | ₩42,781 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,470 | ₩43,644 | ₩42,599 | ₩43,114 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,524 | ₩43,886 | ₩43,342 | ₩43,776 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,644 | ₩43,671 | ₩42,653 | ₩43,518 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,502 | ₩44,998 | ₩44,502 | ₩44,749 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩45,051 | ₩45,416 | ₩45,042 | ₩45,416 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,118 | ₩45,333 | ₩44,489 | ₩44,777 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,574 | ₩45,989 | ₩45,557 | ₩45,650 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,815 | ₩46,056 | ₩45,721 | ₩45,829 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,445 | ₩46,753 | ₩46,164 | ₩46,351 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,423 | ₩47,504 | ₩47,149 | ₩47,441 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,490 | ₩47,490 | ₩47,048 | ₩47,355 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,825 | ₩47,825 | ₩47,383 | ₩47,509 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,651 | ₩47,983 | ₩47,450 | ₩47,765 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,571 | ₩47,946 | ₩47,571 | ₩47,642 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,933 | ₩48,029 | ₩47,524 | ₩47,572 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,839 | ₩47,839 | ₩47,303 | ₩47,705 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,187 | ₩48,241 | ₩47,711 | ₩47,711 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,745 | ₩48,134 | ₩47,577 | ₩47,665 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,257 | ₩46,901 | ₩46,056 | ₩46,901 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩45,963 | ₩46,097 | ₩44,596 | ₩44,757 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,713 | ₩47,276 | ₩46,432 | ₩46,914 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,241 | ₩48,361 | ₩46,030 | ₩46,177 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,584 | ₩48,348 | ₩47,289 | ₩48,195 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,227 | ₩48,469 | ₩47,872 | ₩48,134 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,522 | ₩48,549 | ₩48,107 | ₩48,343 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,165 | ₩49,165 | ₩48,147 | ₩48,388 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,541 | ₩49,735 | ₩49,286 | ₩49,460 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,447 | ₩49,701 | ₩49,246 | ₩49,594 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,742 | ₩49,755 | ₩49,031 | ₩49,286 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,782 | ₩49,782 | ₩48,710 | ₩49,299 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,107 | ₩48,415 | ₩47,544 | ₩48,361 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,134 | ₩48,268 | ₩47,303 | ₩47,866 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,906 | ₩48,589 | ₩47,596 | ₩48,509 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,120 | ₩48,120 | ₩47,035 | ₩47,410 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,490 | ₩48,294 | ₩47,490 | ₩48,281 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,268 | ₩48,308 | ₩47,443 | ₩47,732 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩47,986 | ₩47,986 | ₩47,303 | ₩47,879 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,504 | ₩48,154 | ₩47,504 | ₩47,531 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,718 | ₩47,732 | ₩47,209 | ₩47,289 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩46,995 | ₩47,557 | ₩46,887 | ₩47,410 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,807 | ₩47,048 | ₩46,304 | ₩46,414 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,901 | ₩46,901 | ₩45,721 | ₩46,019 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,391 | ₩46,391 | ₩45,798 | ₩46,015 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,137 | ₩46,137 | ₩45,671 | ₩45,771 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,619 | ₩48,897 | ₩45,963 | ₩46,204 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,356 | ₩47,356 | ₩47,009 | ₩47,150 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,825 | ₩47,825 | ₩47,236 | ₩47,598 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,665 | ₩47,744 | ₩47,397 | ₩47,569 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,289 | ₩47,705 | ₩46,961 | ₩47,237 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,110 | ₩46,190 | ₩45,842 | ₩46,137 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,929 | ₩46,539 | ₩45,929 | ₩46,107 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,065 | ₩45,507 | ₩45,065 | ₩45,381 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,453 | ₩45,467 | ₩44,897 | ₩44,944 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,217 | ₩46,217 | ₩45,105 | ₩45,621 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,606 | ₩46,740 | ₩46,315 | ₩46,499 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,445 | ₩46,485 | ₩46,016 | ₩46,231 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,311 | ₩46,740 | ₩46,204 | ₩46,358 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,226 | ₩45,949 | ₩45,105 | ₩45,882 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,145 | ₩45,527 | ₩44,623 | ₩44,649 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩44,046 | ₩46,802 | ₩43,564 | ₩45,675 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,819 | ₩43,819 | ₩43,445 | ₩43,486 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,350 | ₩43,644 | ₩43,082 | ₩43,545 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,189 | ₩43,376 | ₩43,021 | ₩43,189 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,551 | ₩43,551 | ₩42,988 | ₩43,008 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,569 | ₩44,569 | ₩43,678 | ₩43,678 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,904 | ₩44,904 | ₩44,475 | ₩44,674 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,690 | ₩45,159 | ₩44,653 | ₩45,035 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩44,020 | ₩44,529 | ₩43,832 | ₩44,514 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,827 | ₩43,644 | ₩42,827 | ₩43,541 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,921 | ₩43,671 | ₩42,897 | ₩43,397 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,288 | ₩44,288 | ₩42,952 | ₩42,952 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,577 | ₩43,819 | ₩43,336 | ₩43,591 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,122 | ₩43,618 | ₩43,080 | ₩43,500 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,805 | ₩43,805 | ₩42,921 | ₩43,157 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,130 | ₩43,216 | ₩42,130 | ₩42,749 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,412 | ₩42,906 | ₩42,298 | ₩42,298 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,117 | ₩42,412 | ₩42,077 | ₩42,225 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,187 | ₩41,661 | ₩40,187 | ₩41,507 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,531 | ₩40,120 | ₩39,531 | ₩39,882 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,651 | ₩39,651 | ₩38,727 | ₩39,515 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,303 | ₩39,787 | ₩39,129 | ₩39,623 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,914 | ₩39,691 | ₩38,914 | ₩39,527 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,914 | ₩39,933 | ₩38,914 | ₩39,484 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,861 | ₩39,130 | ₩38,526 | ₩38,883 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,815 | ₩38,485 | ₩37,815 | ₩38,485 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,279 | ₩38,030 | ₩37,186 | ₩37,704 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,467 | ₩37,467 | ₩37,031 | ₩37,031 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,413 | ₩37,454 | ₩37,092 | ₩37,202 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,293 | ₩37,521 | ₩36,987 | ₩37,440 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,065 | ₩37,065 | ₩36,723 | ₩36,924 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,891 | ₩37,005 | ₩36,743 | ₩36,863 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩37,052 | ₩37,052 | ₩36,636 | ₩36,867 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,507 | ₩37,507 | ₩37,172 | ₩37,257 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,454 | ₩37,735 | ₩37,428 | ₩37,648 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,904 | ₩37,258 | ₩36,851 | ₩37,251 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,643 | ₩38,643 | ₩37,720 | ₩37,845 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,722 | ₩38,284 | ₩37,722 | ₩38,156 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,427 | ₩37,896 | ₩37,322 | ₩37,693 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,445 | ₩38,512 | ₩38,191 | ₩38,291 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,383 | ₩39,477 | ₩38,191 | ₩38,378 | -2.55% | 7.6천 |
|---|