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 | ₩38,906 | ₩39,682 | ₩38,906 | ₩39,603 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,588 | ₩39,588 | ₩38,705 | ₩39,187 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,136 | ₩40,591 | ₩40,063 | ₩40,262 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,324 | ₩40,538 | ₩39,855 | ₩40,277 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,056 | ₩40,136 | ₩39,664 | ₩40,080 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,431 | ₩40,433 | ₩39,922 | ₩40,047 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,738 | ₩40,759 | ₩40,310 | ₩40,389 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,274 | ₩41,620 | ₩41,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,193 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,180 | ₩41,260 | ₩40,605 | ₩40,859 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,153 | ₩41,534 | ₩41,153 | ₩41,335 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,836 | ₩42,096 | ₩41,448 | ₩41,735 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,050 | ₩42,050 | ₩41,461 | ₩41,877 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,799 | ₩42,986 | ₩42,424 | ₩42,665 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,304 | ₩43,106 | ₩42,304 | ₩43,025 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,009 | ₩42,143 | ₩41,822 | ₩42,124 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,688 | ₩41,996 | ₩41,587 | ₩41,873 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,581 | ₩41,822 | ₩41,581 | ₩41,766 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,528 | ₩41,595 | ₩40,799 | ₩40,971 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩41,956 | ₩41,956 | ₩41,552 | ₩41,552 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,050 | ₩42,438 | ₩41,968 | ₩41,995 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩41,983 | ₩42,060 | ₩41,654 | ₩41,654 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,571 | ₩42,571 | ₩42,070 | ₩42,080 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,468 | ₩43,501 | ₩42,772 | ₩42,777 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,230 | ₩44,230 | ₩43,602 | ₩43,602 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,551 | ₩44,846 | ₩44,444 | ₩44,640 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,073 | ₩45,073 | ₩44,600 | ₩44,937 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,685 | ₩44,906 | ₩44,190 | ₩44,355 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,163 | ₩44,519 | ₩44,003 | ₩44,074 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,230 | ₩44,230 | ₩43,749 | ₩43,983 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,214 | ₩45,214 | ₩44,605 | ₩44,740 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,555 | ₩45,755 | ₩45,408 | ₩45,618 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,036 | ₩46,036 | ₩45,515 | ₩45,711 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,301 | ₩46,023 | ₩45,301 | ₩45,842 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,555 | ₩45,555 | ₩44,806 | ₩45,302 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,394 | ₩45,635 | ₩45,176 | ₩45,231 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,608 | ₩45,782 | ₩45,100 | ₩45,143 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,046 | ₩45,796 | ₩45,046 | ₩45,703 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,097 | ₩44,485 | ₩44,097 | ₩44,360 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,311 | ₩44,431 | ₩43,874 | ₩44,177 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,578 | ₩44,578 | ₩44,030 | ₩44,194 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩44,939 | ₩44,966 | ₩44,672 | ₩44,786 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,632 | ₩44,966 | ₩44,351 | ₩44,909 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,143 | ₩46,143 | ₩45,013 | ₩45,060 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,060 | ₩45,242 | ₩44,739 | ₩45,242 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,752 | ₩45,020 | ₩44,514 | ₩45,020 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩43,896 | ₩44,056 | ₩43,548 | ₩43,963 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,481 | ₩44,003 | ₩43,133 | ₩43,424 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩42,919 | ₩43,575 | ₩42,438 | ₩42,693 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,611 | ₩42,745 | ₩42,076 | ₩42,408 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,879 | ₩42,879 | ₩41,980 | ₩42,482 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,080 | ₩43,503 | ₩43,006 | ₩43,503 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,588 | ₩44,097 | ₩43,588 | ₩43,694 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,561 | ₩43,988 | ₩43,561 | ₩43,896 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,561 | ₩43,642 | ₩43,342 | ₩43,545 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,441 | ₩43,642 | ₩43,374 | ₩43,397 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,678 | ₩43,227 | ₩42,678 | ₩43,105 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,441 | ₩43,622 | ₩43,046 | ₩43,109 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,013 | ₩43,468 | ₩42,819 | ₩43,354 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,762 | ₩43,936 | ₩42,973 | ₩43,069 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩42,999 | ₩43,481 | ₩42,531 | ₩43,304 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,150 | ₩44,377 | ₩43,709 | ₩43,936 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,642 | ₩44,083 | ₩43,548 | ₩44,022 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,481 | ₩43,481 | ₩43,106 | ₩43,259 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,257 | ₩44,257 | ₩43,602 | ₩43,816 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,752 | ₩44,752 | ₩44,163 | ₩44,311 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,645 | ₩44,752 | ₩44,412 | ₩44,679 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,220 | ₩45,220 | ₩44,672 | ₩44,874 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,541 | ₩45,595 | ₩45,207 | ₩45,570 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,033 | ₩45,247 | ₩44,478 | ₩45,159 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,217 | ₩45,153 | ₩44,217 | ₩44,885 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,789 | ₩43,856 | ₩43,093 | ₩43,334 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,829 | ₩43,882 | ₩43,414 | ₩43,535 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,374 | ₩43,896 | ₩43,347 | ₩43,800 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,477 | ₩42,652 | ₩41,477 | ₩42,614 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,157 | ₩42,759 | ₩41,896 | ₩42,013 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,822 | ₩42,438 | ₩41,822 | ₩42,262 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,474 | ₩42,009 | ₩41,474 | ₩41,860 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,805 | ₩41,581 | ₩40,805 | ₩41,494 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,100 | ₩41,100 | ₩40,404 | ₩40,655 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,086 | ₩41,448 | ₩40,825 | ₩40,825 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,260 | ₩41,260 | ₩40,738 | ₩40,783 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,327 | ₩41,340 | ₩40,940 | ₩41,180 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,126 | ₩41,260 | ₩40,819 | ₩40,886 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,150 | ₩41,314 | ₩39,882 | ₩41,278 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,498 | ₩40,912 | ₩39,985 | ₩39,985 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,337 | ₩40,457 | ₩39,641 | ₩40,241 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,444 | ₩40,565 | ₩39,815 | ₩39,858 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,474 | ₩41,675 | ₩40,591 | ₩40,755 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,073 | ₩41,648 | ₩41,073 | ₩41,354 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩39,922 | ₩40,417 | ₩39,922 | ₩40,238 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩40,953 | ₩41,126 | ₩40,392 | ₩40,532 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,063 | ₩42,170 | ₩41,474 | ₩41,647 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,732 | ₩42,732 | ₩42,438 | ₩42,491 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩42,999 | ₩42,999 | ₩41,688 | ₩42,210 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,260 | ₩42,237 | ₩41,260 | ₩42,023 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,809 | ₩41,849 | ₩41,461 | ₩41,587 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,568 | ₩42,076 | ₩41,568 | ₩41,769 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,725 | ₩41,581 | ₩40,645 | ₩41,543 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,391 | ₩41,086 | ₩40,391 | ₩40,836 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,070 | ₩40,578 | ₩39,976 | ₩40,376 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩40,979 | ₩41,060 | ₩40,163 | ₩40,377 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,822 | ₩41,822 | ₩41,118 | ₩41,274 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,531 | ₩42,531 | ₩41,876 | ₩42,201 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,411 | ₩42,625 | ₩42,213 | ₩42,566 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,545 | ₩42,545 | ₩42,170 | ₩42,417 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,371 | ₩43,214 | ₩42,277 | ₩42,353 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,317 | ₩42,411 | ₩42,143 | ₩42,246 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,839 | ₩43,026 | ₩42,183 | ₩42,357 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,545 | ₩42,812 | ₩42,344 | ₩42,686 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,371 | ₩42,371 | ₩41,996 | ₩42,197 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩41,956 | ₩42,076 | ₩41,790 | ₩41,925 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,862 | ₩42,163 | ₩41,862 | ₩41,926 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,832 | ₩41,675 | ₩40,805 | ₩41,581 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,404 | ₩40,404 | ₩39,708 | ₩40,029 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,233 | ₩41,407 | ₩40,886 | ₩40,953 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,461 | ₩41,702 | ₩41,140 | ₩41,246 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩41,943 | ₩42,050 | ₩41,728 | ₩41,985 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,130 | ₩42,183 | ₩41,528 | ₩41,727 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,130 | ₩42,137 | ₩42,015 | ₩42,115 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,852 | ₩42,852 | ₩41,755 | ₩41,900 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,173 | ₩43,361 | ₩43,061 | ₩43,167 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,401 | ₩43,672 | ₩43,254 | ₩43,326 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩42,986 | ₩43,106 | ₩42,719 | ₩42,779 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,812 | ₩43,066 | ₩42,518 | ₩42,886 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,652 | ₩42,759 | ₩42,438 | ₩42,526 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,822 | ₩42,411 | ₩41,795 | ₩42,308 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,799 | ₩42,799 | ₩42,009 | ₩42,048 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,304 | ₩42,812 | ₩42,063 | ₩42,624 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩42,933 | ₩42,933 | ₩42,264 | ₩42,408 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,063 | ₩42,063 | ₩41,381 | ₩42,047 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,558 | ₩42,665 | ₩42,157 | ₩42,300 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,371 | ₩42,906 | ₩42,244 | ₩42,681 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,223 | ₩43,013 | ₩42,063 | ₩42,678 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,765 | ₩41,742 | ₩40,765 | ₩41,742 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,618 | ₩40,765 | ₩40,404 | ₩40,475 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,738 | ₩40,959 | ₩40,255 | ₩40,306 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,618 | ₩40,670 | ₩40,391 | ₩40,472 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,738 | ₩41,019 | ₩40,737 | ₩40,737 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩39,962 | ₩40,270 | ₩39,855 | ₩40,051 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,377 | ₩40,732 | ₩40,083 | ₩40,181 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,100 | ₩41,100 | ₩39,962 | ₩40,225 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,698 | ₩41,300 | ₩40,524 | ₩40,993 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,755 | ₩41,755 | ₩41,153 | ₩41,207 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,705 | ₩42,743 | ₩42,197 | ₩42,272 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,223 | ₩42,574 | ₩42,197 | ₩42,439 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,210 | ₩42,598 | ₩41,809 | ₩41,917 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,772 | ₩42,772 | ₩42,044 | ₩42,257 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,053 | ₩43,185 | ₩42,799 | ₩43,185 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,494 | ₩43,494 | ₩42,759 | ₩42,987 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,464 | ₩43,227 | ₩42,197 | ₩43,227 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,103 | ₩42,719 | ₩42,103 | ₩42,713 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,401 | ₩43,575 | ₩42,531 | ₩43,045 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,454 | ₩43,816 | ₩43,272 | ₩43,706 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,575 | ₩43,602 | ₩42,585 | ₩43,449 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,431 | ₩44,926 | ₩44,431 | ₩44,677 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩44,980 | ₩45,343 | ₩44,970 | ₩45,343 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,046 | ₩45,260 | ₩44,418 | ₩44,705 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,501 | ₩45,916 | ₩45,484 | ₩45,578 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,742 | ₩45,983 | ₩45,648 | ₩45,755 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,371 | ₩46,679 | ₩46,090 | ₩46,277 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,348 | ₩47,428 | ₩47,073 | ₩47,365 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,414 | ₩47,414 | ₩46,973 | ₩47,279 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,749 | ₩47,749 | ₩47,307 | ₩47,433 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,575 | ₩47,907 | ₩47,374 | ₩47,689 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,495 | ₩47,869 | ₩47,495 | ₩47,566 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,856 | ₩47,952 | ₩47,448 | ₩47,496 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,762 | ₩47,762 | ₩47,227 | ₩47,629 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,110 | ₩48,164 | ₩47,635 | ₩47,635 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,669 | ₩48,057 | ₩47,501 | ₩47,588 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,184 | ₩46,826 | ₩45,983 | ₩46,826 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩45,889 | ₩46,023 | ₩44,525 | ₩44,685 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,638 | ₩47,200 | ₩46,358 | ₩46,839 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,164 | ₩48,284 | ₩45,956 | ₩46,103 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,508 | ₩48,271 | ₩47,214 | ₩48,118 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,150 | ₩48,391 | ₩47,796 | ₩48,057 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,445 | ₩48,471 | ₩48,030 | ₩48,265 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,087 | ₩49,087 | ₩48,070 | ₩48,311 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,461 | ₩49,655 | ₩49,207 | ₩49,381 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,368 | ₩49,622 | ₩49,167 | ₩49,515 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,662 | ₩49,675 | ₩48,953 | ₩49,207 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,702 | ₩49,702 | ₩48,632 | ₩49,221 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,030 | ₩48,338 | ₩47,468 | ₩48,284 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,057 | ₩48,190 | ₩47,227 | ₩47,789 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,829 | ₩48,512 | ₩47,520 | ₩48,431 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,043 | ₩48,043 | ₩46,960 | ₩47,334 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,414 | ₩48,217 | ₩47,414 | ₩48,204 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,190 | ₩48,231 | ₩47,368 | ₩47,655 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩47,909 | ₩47,909 | ₩47,227 | ₩47,802 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,428 | ₩48,077 | ₩47,428 | ₩47,455 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,642 | ₩47,655 | ₩47,134 | ₩47,214 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩46,919 | ₩47,481 | ₩46,812 | ₩47,334 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,732 | ₩46,973 | ₩46,230 | ₩46,340 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,826 | ₩46,826 | ₩45,648 | ₩45,945 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,317 | ₩46,317 | ₩45,725 | ₩45,941 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,063 | ₩46,063 | ₩45,598 | ₩45,698 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,545 | ₩48,819 | ₩45,889 | ₩46,130 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,281 | ₩47,281 | ₩46,934 | ₩47,075 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,749 | ₩47,749 | ₩47,160 | ₩47,521 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,588 | ₩47,667 | ₩47,321 | ₩47,493 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,214 | ₩47,629 | ₩46,886 | ₩47,162 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,036 | ₩46,117 | ₩45,769 | ₩46,063 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,856 | ₩46,465 | ₩45,856 | ₩46,034 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩44,993 | ₩45,434 | ₩44,993 | ₩45,309 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,381 | ₩45,394 | ₩44,826 | ₩44,872 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,143 | ₩46,143 | ₩45,033 | ₩45,548 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,531 | ₩46,665 | ₩46,241 | ₩46,424 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,371 | ₩46,411 | ₩45,943 | ₩46,157 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,237 | ₩46,665 | ₩46,130 | ₩46,284 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,153 | ₩45,876 | ₩45,033 | ₩45,809 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,073 | ₩45,454 | ₩44,551 | ₩44,578 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩43,976 | ₩46,727 | ₩43,494 | ₩45,602 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,749 | ₩43,749 | ₩43,375 | ₩43,417 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,280 | ₩43,575 | ₩43,013 | ₩43,476 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,120 | ₩43,307 | ₩42,953 | ₩43,120 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,481 | ₩43,481 | ₩42,919 | ₩42,939 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,498 | ₩44,498 | ₩43,608 | ₩43,608 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,832 | ₩44,832 | ₩44,404 | ₩44,602 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,618 | ₩45,087 | ₩44,582 | ₩44,963 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩43,949 | ₩44,458 | ₩43,762 | ₩44,443 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,759 | ₩43,575 | ₩42,759 | ₩43,472 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,852 | ₩43,602 | ₩42,828 | ₩43,327 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,217 | ₩44,217 | ₩42,883 | ₩42,883 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,508 | ₩43,749 | ₩43,267 | ₩43,521 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,053 | ₩43,548 | ₩43,012 | ₩43,430 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,735 | ₩43,735 | ₩42,852 | ₩43,088 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,063 | ₩43,147 | ₩42,063 | ₩42,681 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,344 | ₩42,838 | ₩42,230 | ₩42,230 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,050 | ₩42,344 | ₩42,009 | ₩42,158 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,123 | ₩41,595 | ₩40,123 | ₩41,441 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,467 | ₩40,056 | ₩39,467 | ₩39,818 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,588 | ₩39,588 | ₩38,665 | ₩39,451 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,240 | ₩39,723 | ₩39,066 | ₩39,560 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,852 | ₩39,628 | ₩38,852 | ₩39,463 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,852 | ₩39,869 | ₩38,852 | ₩39,421 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,799 | ₩39,067 | ₩38,464 | ₩38,821 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,755 | ₩38,424 | ₩37,755 | ₩38,424 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,220 | ₩37,969 | ₩37,126 | ₩37,644 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,407 | ₩37,407 | ₩36,972 | ₩36,972 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,354 | ₩37,394 | ₩37,033 | ₩37,142 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,233 | ₩37,461 | ₩36,928 | ₩37,380 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,006 | ₩37,006 | ₩36,665 | ₩36,865 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,832 | ₩36,946 | ₩36,685 | ₩36,804 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩36,992 | ₩36,992 | ₩36,578 | ₩36,808 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,447 | ₩37,447 | ₩37,113 | ₩37,197 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,394 | ₩37,675 | ₩37,368 | ₩37,588 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,845 | ₩37,198 | ₩36,792 | ₩37,192 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,582 | ₩38,582 | ₩37,660 | ₩37,784 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,661 | ₩38,223 | ₩37,661 | ₩38,095 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,367 | ₩37,835 | ₩37,263 | ₩37,633 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,384 | ₩38,451 | ₩38,130 | ₩38,230 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,320 | ₩39,414 | ₩38,130 | ₩38,317 | -2.55% | 7.6천 |
|---|