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 | ₩38,922 | ₩39,698 | ₩38,922 | ₩39,619 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,605 | ₩39,605 | ₩38,721 | ₩39,203 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,154 | ₩40,609 | ₩40,080 | ₩40,279 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,341 | ₩40,555 | ₩39,872 | ₩40,294 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,073 | ₩40,154 | ₩39,681 | ₩40,097 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,448 | ₩40,451 | ₩39,939 | ₩40,064 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,756 | ₩40,776 | ₩40,327 | ₩40,406 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,291 | ₩41,638 | ₩41,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,211 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,197 | ₩41,278 | ₩40,622 | ₩40,876 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,171 | ₩41,552 | ₩41,171 | ₩41,353 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,853 | ₩42,114 | ₩41,465 | ₩41,753 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,067 | ₩42,067 | ₩41,479 | ₩41,895 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,817 | ₩43,004 | ₩42,442 | ₩42,683 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,322 | ₩43,125 | ₩42,322 | ₩43,043 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,027 | ₩42,161 | ₩41,840 | ₩42,142 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,706 | ₩42,014 | ₩41,604 | ₩41,891 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,599 | ₩41,840 | ₩41,599 | ₩41,784 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,545 | ₩41,612 | ₩40,816 | ₩40,989 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩41,974 | ₩41,974 | ₩41,570 | ₩41,570 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,067 | ₩42,456 | ₩41,986 | ₩42,013 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩42,001 | ₩42,078 | ₩41,671 | ₩41,671 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,589 | ₩42,589 | ₩42,088 | ₩42,098 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,486 | ₩43,520 | ₩42,790 | ₩42,796 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,249 | ₩44,249 | ₩43,620 | ₩43,620 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,570 | ₩44,865 | ₩44,463 | ₩44,659 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,092 | ₩45,092 | ₩44,619 | ₩44,956 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,704 | ₩44,925 | ₩44,209 | ₩44,374 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,182 | ₩44,538 | ₩44,022 | ₩44,093 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,249 | ₩44,249 | ₩43,767 | ₩44,002 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,233 | ₩45,233 | ₩44,624 | ₩44,759 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,574 | ₩45,775 | ₩45,427 | ₩45,637 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,056 | ₩46,056 | ₩45,534 | ₩45,731 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,320 | ₩46,043 | ₩45,320 | ₩45,862 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,574 | ₩45,574 | ₩44,825 | ₩45,321 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,414 | ₩45,655 | ₩45,195 | ₩45,250 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,628 | ₩45,802 | ₩45,119 | ₩45,162 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,066 | ₩45,815 | ₩45,066 | ₩45,723 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,115 | ₩44,503 | ₩44,115 | ₩44,379 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,329 | ₩44,450 | ₩43,893 | ₩44,196 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,597 | ₩44,597 | ₩44,048 | ₩44,213 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩44,959 | ₩44,985 | ₩44,691 | ₩44,805 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,651 | ₩44,985 | ₩44,370 | ₩44,928 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,163 | ₩46,163 | ₩45,032 | ₩45,079 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,079 | ₩45,261 | ₩44,758 | ₩45,261 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,771 | ₩45,039 | ₩44,533 | ₩45,039 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩43,915 | ₩44,075 | ₩43,567 | ₩43,981 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,500 | ₩44,022 | ₩43,152 | ₩43,442 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩42,937 | ₩43,593 | ₩42,456 | ₩42,711 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,630 | ₩42,763 | ₩42,094 | ₩42,426 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,897 | ₩42,897 | ₩41,998 | ₩42,500 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,098 | ₩43,521 | ₩43,024 | ₩43,521 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,607 | ₩44,115 | ₩43,607 | ₩43,712 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,580 | ₩44,007 | ₩43,580 | ₩43,915 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,580 | ₩43,660 | ₩43,360 | ₩43,564 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,459 | ₩43,660 | ₩43,393 | ₩43,415 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,697 | ₩43,245 | ₩42,697 | ₩43,124 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,459 | ₩43,640 | ₩43,065 | ₩43,128 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,031 | ₩43,486 | ₩42,837 | ₩43,372 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,781 | ₩43,955 | ₩42,991 | ₩43,087 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,018 | ₩43,500 | ₩42,549 | ₩43,323 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,169 | ₩44,396 | ₩43,727 | ₩43,955 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,660 | ₩44,102 | ₩43,567 | ₩44,040 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,500 | ₩43,500 | ₩43,125 | ₩43,277 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,276 | ₩44,276 | ₩43,620 | ₩43,834 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,771 | ₩44,771 | ₩44,182 | ₩44,329 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,664 | ₩44,771 | ₩44,431 | ₩44,698 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,240 | ₩45,240 | ₩44,691 | ₩44,893 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,561 | ₩45,614 | ₩45,226 | ₩45,589 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,052 | ₩45,266 | ₩44,497 | ₩45,178 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,236 | ₩45,173 | ₩44,236 | ₩44,904 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,807 | ₩43,874 | ₩43,111 | ₩43,352 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,848 | ₩43,901 | ₩43,433 | ₩43,553 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,393 | ₩43,915 | ₩43,366 | ₩43,818 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,495 | ₩42,670 | ₩41,495 | ₩42,632 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,175 | ₩42,777 | ₩41,914 | ₩42,031 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,840 | ₩42,456 | ₩41,840 | ₩42,280 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,492 | ₩42,027 | ₩41,492 | ₩41,877 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,823 | ₩41,599 | ₩40,823 | ₩41,512 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,117 | ₩41,117 | ₩40,421 | ₩40,673 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,104 | ₩41,465 | ₩40,843 | ₩40,843 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,278 | ₩41,278 | ₩40,756 | ₩40,800 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,345 | ₩41,358 | ₩40,958 | ₩41,197 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,144 | ₩41,278 | ₩40,836 | ₩40,903 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,167 | ₩41,331 | ₩39,899 | ₩41,295 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,515 | ₩40,930 | ₩40,002 | ₩40,002 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,354 | ₩40,475 | ₩39,658 | ₩40,258 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,461 | ₩40,582 | ₩39,832 | ₩39,875 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,492 | ₩41,693 | ₩40,609 | ₩40,772 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,090 | ₩41,666 | ₩41,090 | ₩41,371 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩39,939 | ₩40,435 | ₩39,939 | ₩40,255 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩40,970 | ₩41,144 | ₩40,409 | ₩40,550 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,081 | ₩42,188 | ₩41,492 | ₩41,665 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,750 | ₩42,750 | ₩42,456 | ₩42,509 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,018 | ₩43,018 | ₩41,706 | ₩42,228 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,278 | ₩42,255 | ₩41,278 | ₩42,041 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,827 | ₩41,867 | ₩41,479 | ₩41,604 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,586 | ₩42,094 | ₩41,586 | ₩41,786 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,742 | ₩41,599 | ₩40,662 | ₩41,560 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,408 | ₩41,104 | ₩40,408 | ₩40,854 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,087 | ₩40,595 | ₩39,993 | ₩40,393 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩40,997 | ₩41,077 | ₩40,180 | ₩40,394 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,840 | ₩41,840 | ₩41,136 | ₩41,291 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,549 | ₩42,549 | ₩41,893 | ₩42,219 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,429 | ₩42,643 | ₩42,231 | ₩42,584 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,563 | ₩42,563 | ₩42,188 | ₩42,436 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,389 | ₩43,232 | ₩42,295 | ₩42,371 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,335 | ₩42,429 | ₩42,161 | ₩42,264 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,857 | ₩43,045 | ₩42,201 | ₩42,375 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,563 | ₩42,830 | ₩42,362 | ₩42,705 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,389 | ₩42,389 | ₩42,014 | ₩42,215 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩41,974 | ₩42,094 | ₩41,808 | ₩41,943 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,880 | ₩42,181 | ₩41,880 | ₩41,944 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,849 | ₩41,693 | ₩40,823 | ₩41,599 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,421 | ₩40,421 | ₩39,725 | ₩40,046 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,251 | ₩41,425 | ₩40,903 | ₩40,970 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,479 | ₩41,719 | ₩41,157 | ₩41,263 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩41,960 | ₩42,067 | ₩41,746 | ₩42,003 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,148 | ₩42,201 | ₩41,545 | ₩41,745 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,148 | ₩42,154 | ₩42,033 | ₩42,133 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,871 | ₩42,871 | ₩41,773 | ₩41,918 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,192 | ₩43,379 | ₩43,079 | ₩43,185 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,419 | ₩43,691 | ₩43,272 | ₩43,344 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,004 | ₩43,125 | ₩42,737 | ₩42,797 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,830 | ₩43,085 | ₩42,536 | ₩42,904 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,670 | ₩42,777 | ₩42,456 | ₩42,544 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,840 | ₩42,429 | ₩41,813 | ₩42,326 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,817 | ₩42,817 | ₩42,027 | ₩42,066 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,322 | ₩42,830 | ₩42,081 | ₩42,642 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩42,951 | ₩42,951 | ₩42,282 | ₩42,426 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,081 | ₩42,081 | ₩41,398 | ₩42,065 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,576 | ₩42,683 | ₩42,175 | ₩42,318 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,389 | ₩42,924 | ₩42,262 | ₩42,699 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,241 | ₩43,031 | ₩42,081 | ₩42,697 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,783 | ₩41,760 | ₩40,783 | ₩41,760 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,635 | ₩40,783 | ₩40,421 | ₩40,492 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,756 | ₩40,977 | ₩40,273 | ₩40,323 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,635 | ₩40,688 | ₩40,408 | ₩40,489 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,756 | ₩41,037 | ₩40,754 | ₩40,754 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩39,980 | ₩40,287 | ₩39,872 | ₩40,068 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,394 | ₩40,749 | ₩40,100 | ₩40,198 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,117 | ₩41,117 | ₩39,980 | ₩40,242 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,716 | ₩41,318 | ₩40,542 | ₩41,010 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,773 | ₩41,773 | ₩41,171 | ₩41,224 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,723 | ₩42,761 | ₩42,215 | ₩42,290 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,241 | ₩42,592 | ₩42,215 | ₩42,457 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,228 | ₩42,616 | ₩41,827 | ₩41,935 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,790 | ₩42,790 | ₩42,062 | ₩42,275 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,071 | ₩43,204 | ₩42,817 | ₩43,204 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,513 | ₩43,513 | ₩42,777 | ₩43,006 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,482 | ₩43,245 | ₩42,215 | ₩43,245 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,121 | ₩42,737 | ₩42,121 | ₩42,731 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,419 | ₩43,593 | ₩42,549 | ₩43,063 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,473 | ₩43,834 | ₩43,291 | ₩43,724 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,593 | ₩43,620 | ₩42,603 | ₩43,468 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,450 | ₩44,945 | ₩44,450 | ₩44,696 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩44,999 | ₩45,363 | ₩44,989 | ₩45,363 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,066 | ₩45,280 | ₩44,437 | ₩44,724 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,521 | ₩45,936 | ₩45,503 | ₩45,597 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,762 | ₩46,003 | ₩45,668 | ₩45,775 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,391 | ₩46,699 | ₩46,110 | ₩46,297 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,368 | ₩47,448 | ₩47,093 | ₩47,385 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,435 | ₩47,435 | ₩46,993 | ₩47,299 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,769 | ₩47,769 | ₩47,328 | ₩47,453 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,595 | ₩47,927 | ₩47,395 | ₩47,709 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,515 | ₩47,890 | ₩47,515 | ₩47,586 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,876 | ₩47,973 | ₩47,468 | ₩47,516 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,783 | ₩47,783 | ₩47,247 | ₩47,649 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,131 | ₩48,184 | ₩47,656 | ₩47,656 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,689 | ₩48,077 | ₩47,522 | ₩47,609 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,203 | ₩46,846 | ₩46,003 | ₩46,846 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩45,909 | ₩46,043 | ₩44,544 | ₩44,704 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,658 | ₩47,221 | ₩46,377 | ₩46,859 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,184 | ₩48,305 | ₩45,976 | ₩46,123 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,528 | ₩48,291 | ₩47,234 | ₩48,139 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,171 | ₩48,412 | ₩47,816 | ₩48,077 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,465 | ₩48,492 | ₩48,050 | ₩48,286 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,108 | ₩49,108 | ₩48,091 | ₩48,331 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,482 | ₩49,677 | ₩49,228 | ₩49,402 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,389 | ₩49,643 | ₩49,188 | ₩49,536 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,683 | ₩49,697 | ₩48,974 | ₩49,228 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,723 | ₩49,723 | ₩48,653 | ₩49,242 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,050 | ₩48,358 | ₩47,488 | ₩48,305 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,077 | ₩48,211 | ₩47,247 | ₩47,809 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,850 | ₩48,532 | ₩47,540 | ₩48,452 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,064 | ₩48,064 | ₩46,980 | ₩47,354 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,435 | ₩48,238 | ₩47,435 | ₩48,224 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,211 | ₩48,251 | ₩47,388 | ₩47,676 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩47,930 | ₩47,930 | ₩47,247 | ₩47,823 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,448 | ₩48,097 | ₩47,448 | ₩47,475 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,662 | ₩47,676 | ₩47,154 | ₩47,234 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩46,939 | ₩47,502 | ₩46,832 | ₩47,354 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,752 | ₩46,993 | ₩46,250 | ₩46,360 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,846 | ₩46,846 | ₩45,668 | ₩45,965 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,337 | ₩46,337 | ₩45,744 | ₩45,961 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,083 | ₩46,083 | ₩45,617 | ₩45,717 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,565 | ₩48,840 | ₩45,909 | ₩46,150 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,301 | ₩47,301 | ₩46,954 | ₩47,095 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,769 | ₩47,769 | ₩47,180 | ₩47,542 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,609 | ₩47,688 | ₩47,341 | ₩47,514 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,234 | ₩47,649 | ₩46,906 | ₩47,182 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,056 | ₩46,136 | ₩45,788 | ₩46,083 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,875 | ₩46,484 | ₩45,875 | ₩46,053 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,012 | ₩45,454 | ₩45,012 | ₩45,328 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,400 | ₩45,414 | ₩44,845 | ₩44,892 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,163 | ₩46,163 | ₩45,052 | ₩45,568 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,551 | ₩46,685 | ₩46,261 | ₩46,444 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,391 | ₩46,431 | ₩45,962 | ₩46,177 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,257 | ₩46,685 | ₩46,150 | ₩46,304 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,173 | ₩45,895 | ₩45,052 | ₩45,829 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,092 | ₩45,474 | ₩44,570 | ₩44,597 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩43,995 | ₩46,747 | ₩43,513 | ₩45,621 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,767 | ₩43,767 | ₩43,394 | ₩43,435 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,299 | ₩43,593 | ₩43,031 | ₩43,494 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,138 | ₩43,326 | ₩42,971 | ₩43,138 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,500 | ₩43,500 | ₩42,937 | ₩42,958 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,517 | ₩44,517 | ₩43,627 | ₩43,627 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,851 | ₩44,851 | ₩44,423 | ₩44,621 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,637 | ₩45,106 | ₩44,601 | ₩44,983 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩43,968 | ₩44,477 | ₩43,781 | ₩44,462 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,777 | ₩43,593 | ₩42,777 | ₩43,490 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,871 | ₩43,620 | ₩42,846 | ₩43,346 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,236 | ₩44,236 | ₩42,901 | ₩42,901 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,526 | ₩43,767 | ₩43,285 | ₩43,540 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,071 | ₩43,567 | ₩43,030 | ₩43,449 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,754 | ₩43,754 | ₩42,871 | ₩43,106 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,081 | ₩43,165 | ₩42,081 | ₩42,699 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,362 | ₩42,856 | ₩42,248 | ₩42,248 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,067 | ₩42,362 | ₩42,027 | ₩42,176 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,140 | ₩41,612 | ₩40,140 | ₩41,458 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,484 | ₩40,073 | ₩39,484 | ₩39,835 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,605 | ₩39,605 | ₩38,681 | ₩39,468 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,257 | ₩39,740 | ₩39,083 | ₩39,577 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,869 | ₩39,645 | ₩38,869 | ₩39,480 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,869 | ₩39,886 | ₩38,869 | ₩39,437 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,815 | ₩39,084 | ₩38,480 | ₩38,838 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,771 | ₩38,440 | ₩37,771 | ₩38,440 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,236 | ₩37,985 | ₩37,142 | ₩37,660 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,423 | ₩37,423 | ₩36,988 | ₩36,988 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,370 | ₩37,410 | ₩37,048 | ₩37,158 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,249 | ₩37,477 | ₩36,944 | ₩37,396 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,022 | ₩37,022 | ₩36,680 | ₩36,881 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,848 | ₩36,961 | ₩36,700 | ₩36,819 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩37,008 | ₩37,008 | ₩36,593 | ₩36,823 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,463 | ₩37,463 | ₩37,129 | ₩37,213 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,410 | ₩37,691 | ₩37,384 | ₩37,604 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,861 | ₩37,214 | ₩36,807 | ₩37,208 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,598 | ₩38,598 | ₩37,676 | ₩37,801 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,677 | ₩38,240 | ₩37,677 | ₩38,111 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,383 | ₩37,851 | ₩37,279 | ₩37,649 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,400 | ₩38,467 | ₩38,146 | ₩38,246 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,337 | ₩39,431 | ₩38,146 | ₩38,333 | -2.55% | 7.6천 |
|---|