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 | ₩38,920 | ₩39,696 | ₩38,920 | ₩39,617 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,603 | ₩39,603 | ₩38,719 | ₩39,201 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,151 | ₩40,606 | ₩40,078 | ₩40,277 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,339 | ₩40,553 | ₩39,870 | ₩40,292 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,071 | ₩40,151 | ₩39,679 | ₩40,095 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,446 | ₩40,449 | ₩39,937 | ₩40,062 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,754 | ₩40,774 | ₩40,325 | ₩40,404 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,289 | ₩41,636 | ₩41,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,209 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,195 | ₩41,276 | ₩40,620 | ₩40,874 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,169 | ₩41,550 | ₩41,169 | ₩41,351 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,851 | ₩42,112 | ₩41,463 | ₩41,751 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,065 | ₩42,065 | ₩41,476 | ₩41,893 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,815 | ₩43,002 | ₩42,440 | ₩42,681 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,320 | ₩43,123 | ₩42,320 | ₩43,041 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,025 | ₩42,159 | ₩41,838 | ₩42,140 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,704 | ₩42,012 | ₩41,602 | ₩41,889 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,597 | ₩41,838 | ₩41,597 | ₩41,782 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,543 | ₩41,610 | ₩40,814 | ₩40,987 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩41,972 | ₩41,972 | ₩41,567 | ₩41,567 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,065 | ₩42,453 | ₩41,984 | ₩42,010 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩41,998 | ₩42,076 | ₩41,669 | ₩41,669 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,587 | ₩42,587 | ₩42,085 | ₩42,096 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,484 | ₩43,517 | ₩42,788 | ₩42,793 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,247 | ₩44,247 | ₩43,618 | ₩43,618 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,568 | ₩44,862 | ₩44,461 | ₩44,656 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,090 | ₩45,090 | ₩44,616 | ₩44,954 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,702 | ₩44,923 | ₩44,207 | ₩44,371 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,180 | ₩44,536 | ₩44,019 | ₩44,090 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,247 | ₩44,247 | ₩43,765 | ₩43,999 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,231 | ₩45,231 | ₩44,622 | ₩44,757 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,572 | ₩45,773 | ₩45,425 | ₩45,635 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,054 | ₩46,054 | ₩45,532 | ₩45,728 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,318 | ₩46,040 | ₩45,318 | ₩45,860 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,572 | ₩45,572 | ₩44,822 | ₩45,319 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,411 | ₩45,652 | ₩45,193 | ₩45,248 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,625 | ₩45,799 | ₩45,117 | ₩45,160 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,063 | ₩45,813 | ₩45,063 | ₩45,720 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,113 | ₩44,501 | ₩44,113 | ₩44,377 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,327 | ₩44,448 | ₩43,891 | ₩44,193 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,595 | ₩44,595 | ₩44,046 | ₩44,211 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩44,956 | ₩44,983 | ₩44,689 | ₩44,802 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,648 | ₩44,983 | ₩44,367 | ₩44,925 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,161 | ₩46,161 | ₩45,030 | ₩45,077 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,077 | ₩45,259 | ₩44,755 | ₩45,259 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,769 | ₩45,036 | ₩44,531 | ₩45,036 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩43,912 | ₩44,073 | ₩43,564 | ₩43,979 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,497 | ₩44,019 | ₩43,149 | ₩43,440 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩42,935 | ₩43,591 | ₩42,453 | ₩42,709 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,627 | ₩42,761 | ₩42,092 | ₩42,424 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,895 | ₩42,895 | ₩41,996 | ₩42,498 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,096 | ₩43,519 | ₩43,022 | ₩43,519 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,604 | ₩44,113 | ₩43,604 | ₩43,710 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,578 | ₩44,005 | ₩43,578 | ₩43,912 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,578 | ₩43,658 | ₩43,358 | ₩43,562 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,457 | ₩43,658 | ₩43,390 | ₩43,413 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,694 | ₩43,243 | ₩42,694 | ₩43,121 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,457 | ₩43,638 | ₩43,062 | ₩43,125 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,029 | ₩43,484 | ₩42,835 | ₩43,370 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,778 | ₩43,952 | ₩42,989 | ₩43,085 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,016 | ₩43,497 | ₩42,547 | ₩43,321 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,167 | ₩44,394 | ₩43,725 | ₩43,952 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,658 | ₩44,100 | ₩43,564 | ₩44,038 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,497 | ₩43,497 | ₩43,123 | ₩43,275 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,274 | ₩44,274 | ₩43,618 | ₩43,832 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,769 | ₩44,769 | ₩44,180 | ₩44,327 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,662 | ₩44,769 | ₩44,429 | ₩44,695 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,237 | ₩45,237 | ₩44,689 | ₩44,891 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,558 | ₩45,612 | ₩45,224 | ₩45,587 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,050 | ₩45,264 | ₩44,494 | ₩45,176 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,233 | ₩45,170 | ₩44,233 | ₩44,901 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,805 | ₩43,872 | ₩43,109 | ₩43,350 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,845 | ₩43,899 | ₩43,430 | ₩43,551 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,390 | ₩43,912 | ₩43,364 | ₩43,816 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,492 | ₩42,668 | ₩41,492 | ₩42,630 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,172 | ₩42,775 | ₩41,911 | ₩42,029 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,838 | ₩42,453 | ₩41,838 | ₩42,278 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,490 | ₩42,025 | ₩41,490 | ₩41,875 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,821 | ₩41,597 | ₩40,821 | ₩41,510 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,115 | ₩41,115 | ₩40,419 | ₩40,671 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,102 | ₩41,463 | ₩40,841 | ₩40,841 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,276 | ₩41,276 | ₩40,754 | ₩40,798 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,343 | ₩41,356 | ₩40,956 | ₩41,195 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,142 | ₩41,276 | ₩40,834 | ₩40,901 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,165 | ₩41,329 | ₩39,897 | ₩41,293 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,513 | ₩40,928 | ₩40,000 | ₩40,000 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,352 | ₩40,473 | ₩39,656 | ₩40,256 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,459 | ₩40,580 | ₩39,830 | ₩39,873 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,490 | ₩41,691 | ₩40,606 | ₩40,770 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,088 | ₩41,664 | ₩41,088 | ₩41,369 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩39,937 | ₩40,432 | ₩39,937 | ₩40,253 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩40,968 | ₩41,142 | ₩40,407 | ₩40,548 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,079 | ₩42,186 | ₩41,490 | ₩41,662 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,748 | ₩42,748 | ₩42,453 | ₩42,507 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,016 | ₩43,016 | ₩41,704 | ₩42,226 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,276 | ₩42,253 | ₩41,276 | ₩42,039 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,824 | ₩41,865 | ₩41,476 | ₩41,602 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,583 | ₩42,092 | ₩41,583 | ₩41,784 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,740 | ₩41,597 | ₩40,660 | ₩41,558 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,406 | ₩41,102 | ₩40,406 | ₩40,851 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,084 | ₩40,593 | ₩39,991 | ₩40,391 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩40,995 | ₩41,075 | ₩40,178 | ₩40,392 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,838 | ₩41,838 | ₩41,134 | ₩41,289 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,547 | ₩42,547 | ₩41,891 | ₩42,217 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,427 | ₩42,641 | ₩42,229 | ₩42,582 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,560 | ₩42,560 | ₩42,186 | ₩42,433 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,386 | ₩43,230 | ₩42,293 | ₩42,369 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,333 | ₩42,427 | ₩42,159 | ₩42,262 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,855 | ₩43,042 | ₩42,199 | ₩42,373 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,560 | ₩42,828 | ₩42,360 | ₩42,702 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,386 | ₩42,386 | ₩42,012 | ₩42,213 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩41,972 | ₩42,092 | ₩41,806 | ₩41,941 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,878 | ₩42,179 | ₩41,878 | ₩41,942 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,847 | ₩41,691 | ₩40,821 | ₩41,597 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,419 | ₩40,419 | ₩39,723 | ₩40,044 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,249 | ₩41,423 | ₩40,901 | ₩40,968 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,476 | ₩41,717 | ₩41,155 | ₩41,261 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩41,958 | ₩42,065 | ₩41,744 | ₩42,001 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,146 | ₩42,199 | ₩41,543 | ₩41,743 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,146 | ₩42,152 | ₩42,030 | ₩42,131 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,868 | ₩42,868 | ₩41,771 | ₩41,915 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,190 | ₩43,377 | ₩43,077 | ₩43,183 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,417 | ₩43,689 | ₩43,270 | ₩43,342 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,002 | ₩43,123 | ₩42,734 | ₩42,795 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,828 | ₩43,082 | ₩42,534 | ₩42,902 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,668 | ₩42,775 | ₩42,453 | ₩42,542 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,838 | ₩42,427 | ₩41,811 | ₩42,324 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,815 | ₩42,815 | ₩42,025 | ₩42,064 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,320 | ₩42,828 | ₩42,079 | ₩42,639 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩42,949 | ₩42,949 | ₩42,279 | ₩42,424 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,079 | ₩42,079 | ₩41,396 | ₩42,063 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,574 | ₩42,681 | ₩42,172 | ₩42,316 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,386 | ₩42,922 | ₩42,259 | ₩42,697 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,239 | ₩43,029 | ₩42,079 | ₩42,694 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,780 | ₩41,757 | ₩40,780 | ₩41,757 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,633 | ₩40,780 | ₩40,419 | ₩40,490 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,754 | ₩40,975 | ₩40,271 | ₩40,321 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,633 | ₩40,685 | ₩40,406 | ₩40,487 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,754 | ₩41,035 | ₩40,752 | ₩40,752 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩39,977 | ₩40,285 | ₩39,870 | ₩40,066 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,392 | ₩40,747 | ₩40,098 | ₩40,196 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,115 | ₩41,115 | ₩39,977 | ₩40,240 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,714 | ₩41,316 | ₩40,540 | ₩41,008 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,771 | ₩41,771 | ₩41,169 | ₩41,222 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,721 | ₩42,759 | ₩42,213 | ₩42,287 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,239 | ₩42,590 | ₩42,213 | ₩42,455 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,226 | ₩42,614 | ₩41,824 | ₩41,933 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,788 | ₩42,788 | ₩42,060 | ₩42,273 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,069 | ₩43,202 | ₩42,815 | ₩43,202 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,511 | ₩43,511 | ₩42,775 | ₩43,003 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,480 | ₩43,243 | ₩42,213 | ₩43,243 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,119 | ₩42,734 | ₩42,119 | ₩42,729 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,417 | ₩43,591 | ₩42,547 | ₩43,061 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,471 | ₩43,832 | ₩43,289 | ₩43,722 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,591 | ₩43,618 | ₩42,601 | ₩43,465 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,448 | ₩44,943 | ₩44,448 | ₩44,694 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩44,996 | ₩45,360 | ₩44,987 | ₩45,360 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,063 | ₩45,277 | ₩44,434 | ₩44,722 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,518 | ₩45,933 | ₩45,501 | ₩45,595 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,759 | ₩46,000 | ₩45,666 | ₩45,773 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,388 | ₩46,696 | ₩46,107 | ₩46,295 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,365 | ₩47,446 | ₩47,091 | ₩47,383 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,432 | ₩47,432 | ₩46,991 | ₩47,297 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,767 | ₩47,767 | ₩47,325 | ₩47,451 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,593 | ₩47,925 | ₩47,392 | ₩47,707 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,512 | ₩47,887 | ₩47,512 | ₩47,583 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,874 | ₩47,970 | ₩47,466 | ₩47,514 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,780 | ₩47,780 | ₩47,245 | ₩47,646 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,128 | ₩48,182 | ₩47,653 | ₩47,653 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,686 | ₩48,075 | ₩47,519 | ₩47,606 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,201 | ₩46,843 | ₩46,000 | ₩46,843 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩45,906 | ₩46,040 | ₩44,541 | ₩44,702 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,656 | ₩47,218 | ₩46,375 | ₩46,857 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,182 | ₩48,302 | ₩45,973 | ₩46,121 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,526 | ₩48,289 | ₩47,231 | ₩48,136 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,168 | ₩48,409 | ₩47,814 | ₩48,075 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,463 | ₩48,490 | ₩48,048 | ₩48,283 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,105 | ₩49,105 | ₩48,088 | ₩48,329 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,480 | ₩49,674 | ₩49,226 | ₩49,400 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,386 | ₩49,641 | ₩49,185 | ₩49,533 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,681 | ₩49,694 | ₩48,971 | ₩49,226 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,721 | ₩49,721 | ₩48,650 | ₩49,239 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,048 | ₩48,356 | ₩47,486 | ₩48,302 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,075 | ₩48,208 | ₩47,245 | ₩47,807 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,847 | ₩48,530 | ₩47,538 | ₩48,449 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,061 | ₩48,061 | ₩46,977 | ₩47,352 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,432 | ₩48,235 | ₩47,432 | ₩48,222 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,208 | ₩48,249 | ₩47,385 | ₩47,673 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩47,927 | ₩47,927 | ₩47,245 | ₩47,820 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,446 | ₩48,095 | ₩47,446 | ₩47,472 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,660 | ₩47,673 | ₩47,151 | ₩47,231 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩46,937 | ₩47,499 | ₩46,830 | ₩47,352 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,750 | ₩46,991 | ₩46,248 | ₩46,357 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,843 | ₩46,843 | ₩45,666 | ₩45,963 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,335 | ₩46,335 | ₩45,742 | ₩45,959 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,080 | ₩46,080 | ₩45,615 | ₩45,715 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,562 | ₩48,837 | ₩45,906 | ₩46,147 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,298 | ₩47,298 | ₩46,952 | ₩47,092 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,767 | ₩47,767 | ₩47,178 | ₩47,539 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,606 | ₩47,685 | ₩47,338 | ₩47,511 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,231 | ₩47,646 | ₩46,904 | ₩47,179 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,054 | ₩46,134 | ₩45,786 | ₩46,080 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,873 | ₩46,482 | ₩45,873 | ₩46,051 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,010 | ₩45,451 | ₩45,010 | ₩45,326 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,398 | ₩45,411 | ₩44,842 | ₩44,889 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,161 | ₩46,161 | ₩45,050 | ₩45,565 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,549 | ₩46,683 | ₩46,258 | ₩46,442 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,388 | ₩46,428 | ₩45,960 | ₩46,174 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,254 | ₩46,683 | ₩46,147 | ₩46,301 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,170 | ₩45,893 | ₩45,050 | ₩45,826 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,090 | ₩45,471 | ₩44,568 | ₩44,595 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩43,993 | ₩46,744 | ₩43,511 | ₩45,619 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,765 | ₩43,765 | ₩43,392 | ₩43,433 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,297 | ₩43,591 | ₩43,029 | ₩43,492 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,136 | ₩43,323 | ₩42,969 | ₩43,136 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,497 | ₩43,497 | ₩42,935 | ₩42,955 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,515 | ₩44,515 | ₩43,624 | ₩43,624 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,849 | ₩44,849 | ₩44,421 | ₩44,619 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,635 | ₩45,103 | ₩44,599 | ₩44,980 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩43,966 | ₩44,474 | ₩43,778 | ₩44,460 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,775 | ₩43,591 | ₩42,775 | ₩43,488 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,868 | ₩43,618 | ₩42,844 | ₩43,343 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,233 | ₩44,233 | ₩42,899 | ₩42,899 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,524 | ₩43,765 | ₩43,283 | ₩43,537 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,069 | ₩43,564 | ₩43,028 | ₩43,446 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,752 | ₩43,752 | ₩42,868 | ₩43,104 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,079 | ₩43,163 | ₩42,079 | ₩42,697 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,360 | ₩42,854 | ₩42,246 | ₩42,246 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,065 | ₩42,360 | ₩42,025 | ₩42,174 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,138 | ₩41,610 | ₩40,138 | ₩41,456 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,482 | ₩40,071 | ₩39,482 | ₩39,833 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,603 | ₩39,603 | ₩38,679 | ₩39,466 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,255 | ₩39,738 | ₩39,081 | ₩39,575 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,867 | ₩39,643 | ₩38,867 | ₩39,478 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,867 | ₩39,884 | ₩38,867 | ₩39,435 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,813 | ₩39,082 | ₩38,478 | ₩38,836 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,769 | ₩38,438 | ₩37,769 | ₩38,438 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,234 | ₩37,983 | ₩37,140 | ₩37,658 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,421 | ₩37,421 | ₩36,986 | ₩36,986 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,368 | ₩37,408 | ₩37,046 | ₩37,156 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,247 | ₩37,475 | ₩36,942 | ₩37,394 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,020 | ₩37,020 | ₩36,678 | ₩36,879 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,846 | ₩36,959 | ₩36,698 | ₩36,817 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩37,006 | ₩37,006 | ₩36,591 | ₩36,822 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,461 | ₩37,461 | ₩37,127 | ₩37,211 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,408 | ₩37,689 | ₩37,382 | ₩37,602 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,859 | ₩37,212 | ₩36,805 | ₩37,206 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,596 | ₩38,596 | ₩37,674 | ₩37,799 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,675 | ₩38,238 | ₩37,675 | ₩38,109 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,381 | ₩37,849 | ₩37,277 | ₩37,647 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,398 | ₩38,465 | ₩38,144 | ₩38,244 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,335 | ₩39,429 | ₩38,144 | ₩38,331 | -2.55% | 7.6천 |
|---|