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 | ₩38,929 | ₩39,705 | ₩38,929 | ₩39,626 | +1.79% | 4.7천 |
| 2026.10.08 | ₩39,612 | ₩39,612 | ₩38,728 | ₩39,210 | -1.01% | 2.1만 |
| 2026.10.07 | ₩40,160 | ₩40,616 | ₩40,087 | ₩40,286 | +0.31% | 1.2만 |
| 2026.10.06 | ₩40,348 | ₩40,562 | ₩39,879 | ₩40,301 | -0.12% | 4.6천 |
| 2026.10.05 | ₩40,080 | ₩40,160 | ₩39,688 | ₩40,104 | +0.06% | 6.6천 |
| 2026.10.02 | ₩40,455 | ₩40,458 | ₩39,946 | ₩40,071 | -0.95% | 9.3천 |
| 2026.10.01 | ₩40,763 | ₩40,783 | ₩40,334 | ₩40,413 | -0.86% | 1.6만 |
| 2026.09.30 | ₩41,298 | ₩41,645 | ₩41,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,218 |
| -0.19% |
| 8.3천 |
| 2026.09.29 | ₩41,205 | ₩41,285 | ₩40,629 | ₩40,883 | -0.78% | 1.3만 |
|---|
| 2026.09.28 | ₩41,178 | ₩41,559 | ₩41,178 | ₩41,360 | +0.44% | 1만 |
|---|
| 2026.09.25 | ₩41,861 | ₩42,122 | ₩41,472 | ₩41,760 | -0.24% | 7.5천 |
|---|
| 2026.09.24 | ₩42,075 | ₩42,075 | ₩41,486 | ₩41,902 | -0.41% | 2.7만 |
|---|
| 2026.09.23 | ₩42,824 | ₩43,012 | ₩42,450 | ₩42,691 | -0.31% | 1.2만 |
|---|
| 2026.09.22 | ₩42,329 | ₩43,132 | ₩42,329 | ₩43,051 | +1.70% | 1만 |
|---|
| 2026.09.21 | ₩42,035 | ₩42,168 | ₩41,847 | ₩42,150 | +0.27% | 9천 |
|---|
| 2026.09.18 | ₩41,713 | ₩42,021 | ₩41,612 | ₩41,898 | +0.44% | 3.5만 |
|---|
| 2026.09.17 | ₩41,606 | ₩41,847 | ₩41,606 | ₩41,791 | +0.44% | 7.4천 |
|---|
| 2026.09.16 | ₩41,553 | ₩41,620 | ₩40,823 | ₩40,996 | -1.34% | 8.2천 |
|---|
| 2026.09.15 | ₩41,981 | ₩41,981 | ₩41,577 | ₩41,577 | -0.96% | 4.6천 |
|---|
| 2026.09.14 | ₩42,075 | ₩42,463 | ₩41,993 | ₩42,020 | -0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩42,008 | ₩42,085 | ₩41,678 | ₩41,678 | -0.78% | 8.7천 |
|---|
| 2026.09.10 | ₩42,597 | ₩42,597 | ₩42,095 | ₩42,106 | -1.15% | 1.1만 |
|---|
| 2026.09.09 | ₩43,494 | ₩43,527 | ₩42,798 | ₩42,803 | -1.59% | 10.8만 |
|---|
| 2026.09.08 | ₩44,257 | ₩44,257 | ₩43,628 | ₩43,628 | -1.42% | 1만 |
|---|
| 2026.09.04 | ₩44,578 | ₩44,873 | ₩44,471 | ₩44,666 | +0.20% | 1.8만 |
|---|
| 2026.09.03 | ₩45,100 | ₩45,100 | ₩44,626 | ₩44,964 | -0.30% | 6.4천 |
|---|
| 2026.09.02 | ₩44,712 | ₩44,933 | ₩44,217 | ₩44,381 | -0.74% | 7천 |
|---|
| 2026.09.01 | ₩44,190 | ₩44,546 | ₩44,029 | ₩44,100 | -0.20% | 7.1천 |
|---|
| 2026.08.31 | ₩44,257 | ₩44,257 | ₩43,775 | ₩44,009 | -0.56% | 7.5천 |
|---|
| 2026.08.28 | ₩45,241 | ₩45,241 | ₩44,632 | ₩44,767 | -1.05% | 6.1천 |
|---|
| 2026.08.27 | ₩45,582 | ₩45,783 | ₩45,435 | ₩45,645 | +0.14% | 7.3천 |
|---|
| 2026.08.26 | ₩46,064 | ₩46,064 | ₩45,542 | ₩45,739 | -0.71% | 8.4천 |
|---|
| 2026.08.25 | ₩45,328 | ₩46,051 | ₩45,328 | ₩45,870 | +1.20% | 8.8천 |
|---|
| 2026.08.24 | ₩45,582 | ₩45,582 | ₩44,832 | ₩45,329 | -0.56% | 2.1만 |
|---|
| 2026.08.21 | ₩45,421 | ₩45,662 | ₩45,203 | ₩45,258 | -0.36% | 1.6만 |
|---|
| 2026.08.20 | ₩45,636 | ₩45,810 | ₩45,127 | ₩45,170 | -1.02% | 9.5천 |
|---|
| 2026.08.19 | ₩45,073 | ₩45,823 | ₩45,073 | ₩45,731 | +1.46% | 1.8만 |
|---|
| 2026.08.18 | ₩44,123 | ₩44,511 | ₩44,123 | ₩44,387 | +0.60% | 3.1만 |
|---|
| 2026.08.17 | ₩44,337 | ₩44,458 | ₩43,901 | ₩44,203 | -0.30% | 4.8만 |
|---|
| 2026.08.14 | ₩44,605 | ₩44,605 | ₩44,056 | ₩44,221 | -0.86% | 1.5만 |
|---|
| 2026.08.13 | ₩44,966 | ₩44,993 | ₩44,699 | ₩44,812 | -0.34% | 1.3만 |
|---|
| 2026.08.12 | ₩44,658 | ₩44,993 | ₩44,377 | ₩44,935 | +0.62% | 6.7천 |
|---|
| 2026.08.11 | ₩46,171 | ₩46,171 | ₩45,040 | ₩45,087 | -2.35% | 1.8만 |
|---|
| 2026.08.10 | ₩45,087 | ₩45,269 | ₩44,765 | ₩45,269 | +0.40% | 1.8만 |
|---|
| 2026.08.07 | ₩44,779 | ₩45,047 | ₩44,541 | ₩45,047 | +0.60% | 1.1만 |
|---|
| 2026.08.06 | ₩43,922 | ₩44,083 | ₩43,574 | ₩43,989 | +0.15% | 1.3만 |
|---|
| 2026.08.05 | ₩43,507 | ₩44,029 | ₩43,159 | ₩43,450 | -0.13% | 6.8만 |
|---|
| 2026.08.04 | ₩42,945 | ₩43,601 | ₩42,463 | ₩42,719 | -0.53% | 2.3만 |
|---|
| 2026.08.03 | ₩42,637 | ₩42,771 | ₩42,101 | ₩42,433 | -0.48% | 2.6만 |
|---|
| 2026.07.31 | ₩42,905 | ₩42,905 | ₩42,005 | ₩42,507 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩43,105 | ₩43,529 | ₩43,032 | ₩43,529 | +0.98% | 1만 |
|---|
| 2026.07.29 | ₩43,614 | ₩44,123 | ₩43,614 | ₩43,720 | +0.24% | 9.7천 |
|---|
| 2026.07.28 | ₩43,587 | ₩44,014 | ₩43,587 | ₩43,922 | +0.77% | 7.6천 |
|---|
| 2026.07.27 | ₩43,587 | ₩43,668 | ₩43,368 | ₩43,571 | -0.04% | 1만 |
|---|
| 2026.07.24 | ₩43,467 | ₩43,668 | ₩43,400 | ₩43,423 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩42,704 | ₩43,253 | ₩42,704 | ₩43,131 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩43,467 | ₩43,648 | ₩43,072 | ₩43,135 | -0.76% | 1.4만 |
|---|
| 2026.07.21 | ₩43,039 | ₩43,494 | ₩42,844 | ₩43,380 | +0.79% | 9.1천 |
|---|
| 2026.07.20 | ₩43,788 | ₩43,962 | ₩42,998 | ₩43,095 | -1.58% | 1.5만 |
|---|
| 2026.07.17 | ₩43,025 | ₩43,507 | ₩42,557 | ₩43,330 | +0.71% | 1.5만 |
|---|
| 2026.07.16 | ₩44,176 | ₩44,404 | ₩43,735 | ₩43,962 | -0.48% | 1.3만 |
|---|
| 2026.07.15 | ₩43,668 | ₩44,110 | ₩43,574 | ₩44,048 | +0.87% | 5.6천 |
|---|
| 2026.07.14 | ₩43,507 | ₩43,507 | ₩43,132 | ₩43,285 | -0.51% | 5.1만 |
|---|
| 2026.07.13 | ₩44,284 | ₩44,284 | ₩43,628 | ₩43,842 | -1.00% | 3.2만 |
|---|
| 2026.07.10 | ₩44,779 | ₩44,779 | ₩44,190 | ₩44,337 | -0.99% | 3.3만 |
|---|
| 2026.07.09 | ₩44,672 | ₩44,779 | ₩44,439 | ₩44,705 | +0.07% | 1.3만 |
|---|
| 2026.07.08 | ₩45,247 | ₩45,247 | ₩44,699 | ₩44,901 | -0.77% | 3만 |
|---|
| 2026.07.07 | ₩45,569 | ₩45,622 | ₩45,234 | ₩45,597 | +0.06% | 3.1만 |
|---|
| 2026.07.06 | ₩45,060 | ₩45,274 | ₩44,504 | ₩45,186 | +0.28% | 2.6만 |
|---|
| 2026.07.02 | ₩44,243 | ₩45,180 | ₩44,243 | ₩44,911 | +1.51% | 5.2만 |
|---|
| 2026.07.01 | ₩43,815 | ₩43,882 | ₩43,119 | ₩43,360 | -1.04% | 9.3만 |
|---|
| 2026.06.30 | ₩43,855 | ₩43,909 | ₩43,440 | ₩43,561 | -0.67% | 7.6만 |
|---|
| 2026.06.29 | ₩43,400 | ₩43,922 | ₩43,373 | ₩43,826 | +0.98% | 3.7만 |
|---|
| 2026.06.26 | ₩41,502 | ₩42,677 | ₩41,502 | ₩42,640 | +2.74% | 1.9만 |
|---|
| 2026.06.25 | ₩42,182 | ₩42,784 | ₩41,921 | ₩42,039 | -0.34% | 1.2만 |
|---|
| 2026.06.24 | ₩41,847 | ₩42,463 | ₩41,847 | ₩42,288 | +1.05% | 3.3만 |
|---|
| 2026.06.23 | ₩41,499 | ₩42,035 | ₩41,499 | ₩41,885 | +0.93% | 1.2만 |
|---|
| 2026.06.22 | ₩40,830 | ₩41,606 | ₩40,830 | ₩41,519 | +1.69% | 2.3만 |
|---|
| 2026.06.18 | ₩41,124 | ₩41,124 | ₩40,428 | ₩40,680 | -1.08% | 1.3만 |
|---|
| 2026.06.17 | ₩41,111 | ₩41,472 | ₩40,850 | ₩40,850 | -0.63% | 9.6천 |
|---|
| 2026.06.16 | ₩41,285 | ₩41,285 | ₩40,763 | ₩40,807 | -1.16% | 1.3만 |
|---|
| 2026.06.15 | ₩41,352 | ₩41,365 | ₩40,965 | ₩41,205 | -0.36% | 2.3만 |
|---|
| 2026.06.12 | ₩41,151 | ₩41,285 | ₩40,843 | ₩40,910 | -0.59% | 6.8천 |
|---|
| 2026.06.11 | ₩40,174 | ₩41,338 | ₩39,906 | ₩41,302 | +2.81% | 1.4만 |
|---|
| 2026.06.10 | ₩40,522 | ₩40,937 | ₩40,009 | ₩40,009 | -1.27% | 2.9만 |
|---|
| 2026.06.09 | ₩40,361 | ₩40,482 | ₩39,665 | ₩40,265 | -0.24% | 8.4만 |
|---|
| 2026.06.08 | ₩40,468 | ₩40,589 | ₩39,839 | ₩39,882 | -1.45% | 2.8만 |
|---|
| 2026.06.05 | ₩41,499 | ₩41,700 | ₩40,616 | ₩40,779 | -1.74% | 1.5만 |
|---|
| 2026.06.04 | ₩41,097 | ₩41,673 | ₩41,097 | ₩41,379 | +0.68% | 2.3만 |
|---|
| 2026.06.03 | ₩39,946 | ₩40,442 | ₩39,946 | ₩40,262 | +0.79% | 1.7만 |
|---|
| 2026.06.02 | ₩40,977 | ₩41,151 | ₩40,416 | ₩40,557 | -1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩42,088 | ₩42,195 | ₩41,499 | ₩41,672 | -0.99% | 1.8만 |
|---|
| 2026.05.29 | ₩42,757 | ₩42,757 | ₩42,463 | ₩42,516 | -0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩43,025 | ₩43,025 | ₩41,713 | ₩42,235 | -1.84% | 1.8만 |
|---|
| 2026.05.27 | ₩41,285 | ₩42,262 | ₩41,285 | ₩42,048 | +1.85% | 1.8만 |
|---|
| 2026.05.26 | ₩41,834 | ₩41,874 | ₩41,486 | ₩41,612 | -0.53% | 1.9만 |
|---|
| 2026.05.22 | ₩41,593 | ₩42,101 | ₩41,593 | ₩41,794 | +0.48% | 3.1만 |
|---|
| 2026.05.21 | ₩40,749 | ₩41,606 | ₩40,669 | ₩41,567 | +2.01% | 1.2만 |
|---|
| 2026.05.20 | ₩40,415 | ₩41,111 | ₩40,415 | ₩40,861 | +1.10% | 2만 |
|---|
| 2026.05.19 | ₩40,093 | ₩40,602 | ₩40,000 | ₩40,400 | +0.76% | 2.6만 |
|---|
| 2026.05.18 | ₩41,004 | ₩41,084 | ₩40,187 | ₩40,401 | -1.47% | 3.2만 |
|---|
| 2026.05.15 | ₩41,847 | ₩41,847 | ₩41,143 | ₩41,298 | -1.31% | 2만 |
|---|
| 2026.05.14 | ₩42,557 | ₩42,557 | ₩41,901 | ₩42,226 | -0.78% | 1.6만 |
|---|
| 2026.05.13 | ₩42,436 | ₩42,650 | ₩42,238 | ₩42,591 | +0.37% | 1.9만 |
|---|
| 2026.05.12 | ₩42,570 | ₩42,570 | ₩42,195 | ₩42,443 | -0.30% | 2.3만 |
|---|
| 2026.05.11 | ₩42,396 | ₩43,239 | ₩42,302 | ₩42,379 | -0.04% | 4.8만 |
|---|
| 2026.05.08 | ₩42,342 | ₩42,436 | ₩42,168 | ₩42,271 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩42,865 | ₩43,052 | ₩42,209 | ₩42,383 | -1.12% | 1.4만 |
|---|
| 2026.05.06 | ₩42,570 | ₩42,838 | ₩42,369 | ₩42,712 | +0.33% | 1.3만 |
|---|
| 2026.05.05 | ₩42,396 | ₩42,396 | ₩42,021 | ₩42,222 | -0.41% | 8.1천 |
|---|
| 2026.05.04 | ₩41,981 | ₩42,101 | ₩41,815 | ₩41,950 | -0.07% | 7.2천 |
|---|
| 2026.05.01 | ₩41,887 | ₩42,188 | ₩41,887 | ₩41,952 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩40,857 | ₩41,700 | ₩40,830 | ₩41,606 | +1.83% | 3.1만 |
|---|
| 2026.04.29 | ₩40,428 | ₩40,428 | ₩39,732 | ₩40,053 | -0.93% | 6.3만 |
|---|
| 2026.04.28 | ₩41,258 | ₩41,432 | ₩40,910 | ₩40,977 | -0.68% | 6.8천 |
|---|
| 2026.04.27 | ₩41,486 | ₩41,727 | ₩41,164 | ₩41,270 | -0.52% | 1만 |
|---|
| 2026.04.24 | ₩41,968 | ₩42,075 | ₩41,753 | ₩42,010 | +0.10% | 5.4천 |
|---|
| 2026.04.23 | ₩42,155 | ₩42,209 | ₩41,553 | ₩41,752 | -0.96% | 1.1만 |
|---|
| 2026.04.22 | ₩42,155 | ₩42,162 | ₩42,040 | ₩42,140 | -0.03% | 1.1만 |
|---|
| 2026.04.21 | ₩42,878 | ₩42,878 | ₩41,780 | ₩41,925 | -2.22% | 1.7만 |
|---|
| 2026.04.20 | ₩43,199 | ₩43,387 | ₩43,087 | ₩43,193 | -0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩43,427 | ₩43,699 | ₩43,280 | ₩43,352 | -0.17% | 1.4만 |
|---|
| 2026.04.16 | ₩43,012 | ₩43,132 | ₩42,744 | ₩42,804 | -0.48% | 1.2만 |
|---|
| 2026.04.15 | ₩42,838 | ₩43,092 | ₩42,543 | ₩42,911 | +0.17% | 9.5천 |
|---|
| 2026.04.14 | ₩42,677 | ₩42,784 | ₩42,463 | ₩42,551 | -0.29% | 1만 |
|---|
| 2026.04.13 | ₩41,847 | ₩42,436 | ₩41,820 | ₩42,333 | +1.16% | 8.9천 |
|---|
| 2026.04.10 | ₩42,824 | ₩42,824 | ₩42,035 | ₩42,073 | -1.75% | 1.3만 |
|---|
| 2026.04.09 | ₩42,329 | ₩42,838 | ₩42,088 | ₩42,649 | +0.76% | 8.6천 |
|---|
| 2026.04.08 | ₩42,958 | ₩42,958 | ₩42,289 | ₩42,433 | -1.22% | 3만 |
|---|
| 2026.04.07 | ₩42,088 | ₩42,088 | ₩41,405 | ₩42,072 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩42,583 | ₩42,691 | ₩42,182 | ₩42,325 | -0.61% | 8.1천 |
|---|
| 2026.04.02 | ₩42,396 | ₩42,931 | ₩42,269 | ₩42,707 | +0.73% | 7.2천 |
|---|
| 2026.04.01 | ₩42,249 | ₩43,039 | ₩42,088 | ₩42,704 | +1.08% | 2만 |
|---|
| 2026.03.31 | ₩40,790 | ₩41,767 | ₩40,790 | ₩41,767 | +2.40% | 5.4만 |
|---|
| 2026.03.30 | ₩40,642 | ₩40,790 | ₩40,428 | ₩40,499 | -0.35% | 5.2천 |
|---|
| 2026.03.27 | ₩40,763 | ₩40,984 | ₩40,280 | ₩40,330 | -1.06% | 9.6천 |
|---|
| 2026.03.26 | ₩40,642 | ₩40,695 | ₩40,415 | ₩40,496 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩40,763 | ₩41,044 | ₩40,761 | ₩40,761 | -0.00% | 4천 |
|---|
| 2026.03.24 | ₩39,986 | ₩40,294 | ₩39,879 | ₩40,075 | +0.22% | 1만 |
|---|
| 2026.03.23 | ₩40,401 | ₩40,756 | ₩40,107 | ₩40,205 | -0.49% | 2.8만 |
|---|
| 2026.03.20 | ₩41,124 | ₩41,124 | ₩39,986 | ₩40,249 | -2.13% | 14.8만 |
|---|
| 2026.03.19 | ₩40,723 | ₩41,325 | ₩40,549 | ₩41,017 | +0.72% | 1.6만 |
|---|
| 2026.03.18 | ₩41,780 | ₩41,780 | ₩41,178 | ₩41,231 | -1.31% | 1.2만 |
|---|
| 2026.03.17 | ₩42,731 | ₩42,768 | ₩42,222 | ₩42,297 | -1.02% | 1만 |
|---|
| 2026.03.16 | ₩42,249 | ₩42,599 | ₩42,222 | ₩42,464 | +0.51% | 9.6천 |
|---|
| 2026.03.13 | ₩42,235 | ₩42,624 | ₩41,834 | ₩41,942 | -0.69% | 2.6만 |
|---|
| 2026.03.12 | ₩42,798 | ₩42,798 | ₩42,069 | ₩42,282 | -1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩43,079 | ₩43,211 | ₩42,824 | ₩43,211 | +0.31% | 2.6만 |
|---|
| 2026.03.10 | ₩43,520 | ₩43,520 | ₩42,784 | ₩43,013 | -1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩42,490 | ₩43,253 | ₩42,222 | ₩43,253 | +1.80% | 2.5만 |
|---|
| 2026.03.06 | ₩42,128 | ₩42,744 | ₩42,128 | ₩42,739 | +1.45% | 1.3만 |
|---|
| 2026.03.05 | ₩43,427 | ₩43,601 | ₩42,557 | ₩43,071 | -0.82% | 10.6만 |
|---|
| 2026.03.04 | ₩43,480 | ₩43,842 | ₩43,298 | ₩43,732 | +0.58% | 7.1천 |
|---|
| 2026.03.03 | ₩43,601 | ₩43,628 | ₩42,610 | ₩43,475 | -0.29% | 4.8만 |
|---|
| 2026.03.02 | ₩44,458 | ₩44,953 | ₩44,458 | ₩44,704 | +0.55% | 2만 |
|---|
| 2026.02.27 | ₩45,006 | ₩45,371 | ₩44,997 | ₩45,371 | +0.81% | 1.5만 |
|---|
| 2026.02.26 | ₩45,073 | ₩45,288 | ₩44,444 | ₩44,732 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩45,529 | ₩45,943 | ₩45,511 | ₩45,605 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩45,769 | ₩46,010 | ₩45,676 | ₩45,783 | +0.03% | 3.5만 |
|---|
| 2026.02.23 | ₩46,399 | ₩46,707 | ₩46,118 | ₩46,305 | -0.20% | 3만 |
|---|
| 2026.02.20 | ₩47,376 | ₩47,456 | ₩47,101 | ₩47,393 | +0.04% | 1.6만 |
|---|
| 2026.02.19 | ₩47,443 | ₩47,443 | ₩47,001 | ₩47,308 | -0.28% | 8.7천 |
|---|
| 2026.02.18 | ₩47,777 | ₩47,777 | ₩47,336 | ₩47,462 | -0.66% | 1.6만 |
|---|
| 2026.02.17 | ₩47,603 | ₩47,935 | ₩47,403 | ₩47,717 | +0.24% | 2.3만 |
|---|
| 2026.02.13 | ₩47,523 | ₩47,898 | ₩47,523 | ₩47,594 | +0.15% | 7.2천 |
|---|
| 2026.02.12 | ₩47,885 | ₩47,981 | ₩47,476 | ₩47,524 | -0.75% | 1.6만 |
|---|
| 2026.02.11 | ₩47,791 | ₩47,791 | ₩47,255 | ₩47,657 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩48,139 | ₩48,192 | ₩47,664 | ₩47,664 | -0.99% | 8.2천 |
|---|
| 2026.02.09 | ₩47,697 | ₩48,085 | ₩47,530 | ₩47,617 | -0.17% | 1.9만 |
|---|
| 2026.02.06 | ₩46,211 | ₩46,854 | ₩46,010 | ₩46,854 | +1.39% | 1.4만 |
|---|
| 2026.02.05 | ₩45,917 | ₩46,051 | ₩44,551 | ₩44,712 | -2.62% | 3.5만 |
|---|
| 2026.02.04 | ₩46,666 | ₩47,229 | ₩46,385 | ₩46,867 | +0.43% | 4.3만 |
|---|
| 2026.02.03 | ₩48,192 | ₩48,313 | ₩45,984 | ₩46,131 | -4.28% | 19만 |
|---|
| 2026.02.02 | ₩47,537 | ₩48,300 | ₩47,242 | ₩48,147 | +1.28% | 2.2만 |
|---|
| 2026.01.30 | ₩48,179 | ₩48,420 | ₩47,824 | ₩48,085 | -0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩48,474 | ₩48,500 | ₩48,059 | ₩48,294 | -0.37% | 2.3만 |
|---|
| 2026.01.28 | ₩49,116 | ₩49,116 | ₩48,099 | ₩48,340 | -1.58% | 3.6만 |
|---|
| 2026.01.27 | ₩49,491 | ₩49,685 | ₩49,237 | ₩49,411 | -0.16% | 2.9만 |
|---|
| 2026.01.26 | ₩49,397 | ₩49,652 | ₩49,196 | ₩49,545 | +0.30% | 6.3만 |
|---|
| 2026.01.23 | ₩49,692 | ₩49,705 | ₩48,982 | ₩49,237 | -0.92% | 3.5만 |
|---|
| 2026.01.22 | ₩49,732 | ₩49,732 | ₩48,661 | ₩49,250 | -0.97% | 5.3만 |
|---|
| 2026.01.21 | ₩48,059 | ₩48,367 | ₩47,496 | ₩48,313 | +0.53% | 4.2만 |
|---|
| 2026.01.20 | ₩48,085 | ₩48,219 | ₩47,255 | ₩47,818 | -0.56% | 4.8만 |
|---|
| 2026.01.16 | ₩47,858 | ₩48,541 | ₩47,549 | ₩48,460 | +1.26% | 1.9만 |
|---|
| 2026.01.15 | ₩48,072 | ₩48,072 | ₩46,988 | ₩47,362 | -1.48% | 4.4만 |
|---|
| 2026.01.14 | ₩47,443 | ₩48,246 | ₩47,443 | ₩48,233 | +1.66% | 2.4만 |
|---|
| 2026.01.13 | ₩48,219 | ₩48,259 | ₩47,396 | ₩47,684 | -1.11% | 6.4만 |
|---|
| 2026.01.12 | ₩47,938 | ₩47,938 | ₩47,255 | ₩47,831 | -0.22% | 4.2만 |
|---|
| 2026.01.09 | ₩47,456 | ₩48,105 | ₩47,456 | ₩47,483 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩47,670 | ₩47,684 | ₩47,162 | ₩47,242 | -0.90% | 1.7만 |
|---|
| 2026.01.07 | ₩46,948 | ₩47,510 | ₩46,840 | ₩47,362 | +0.88% | 3.1만 |
|---|
| 2026.01.06 | ₩46,760 | ₩47,001 | ₩46,258 | ₩46,368 | -0.84% | 3.9만 |
|---|
| 2026.01.05 | ₩46,854 | ₩46,854 | ₩45,676 | ₩45,973 | -1.88% | 5.5만 |
|---|
| 2026.01.02 | ₩46,345 | ₩46,345 | ₩45,752 | ₩45,969 | -0.81% | 1.7만 |
|---|
| 2025.12.31 | ₩46,091 | ₩46,091 | ₩45,625 | ₩45,725 | -0.79% | 3.1만 |
|---|
| 2025.12.30 | ₩46,573 | ₩48,848 | ₩45,917 | ₩46,158 | -0.89% | 3만 |
|---|
| 2025.12.29 | ₩47,309 | ₩47,309 | ₩46,962 | ₩47,103 | -0.44% | 2.4만 |
|---|
| 2025.12.26 | ₩47,777 | ₩47,777 | ₩47,188 | ₩47,550 | -0.48% | 2만 |
|---|
| 2025.12.24 | ₩47,617 | ₩47,696 | ₩47,349 | ₩47,522 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩47,242 | ₩47,657 | ₩46,914 | ₩47,190 | -0.11% | 2.8만 |
|---|
| 2025.12.22 | ₩46,064 | ₩46,144 | ₩45,796 | ₩46,091 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,883 | ₩46,492 | ₩45,883 | ₩46,061 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩45,020 | ₩45,462 | ₩45,020 | ₩45,336 | +0.70% | 3.2만 |
|---|
| 2025.12.17 | ₩45,408 | ₩45,421 | ₩44,852 | ₩44,899 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩46,171 | ₩46,171 | ₩45,060 | ₩45,575 | -1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩46,559 | ₩46,693 | ₩46,269 | ₩46,452 | -0.23% | 1.2만 |
|---|
| 2025.12.12 | ₩46,399 | ₩46,439 | ₩45,970 | ₩46,184 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩46,265 | ₩46,693 | ₩46,158 | ₩46,312 | +0.10% | 2만 |
|---|
| 2025.12.10 | ₩45,180 | ₩45,903 | ₩45,060 | ₩45,836 | +1.45% | 2.8만 |
|---|
| 2025.12.09 | ₩45,100 | ₩45,482 | ₩44,578 | ₩44,605 | -1.10% | 5.7만 |
|---|
| 2025.12.08 | ₩44,002 | ₩46,755 | ₩43,520 | ₩45,629 | +3.70% | 3.2만 |
|---|
| 2025.12.05 | ₩43,775 | ₩43,775 | ₩43,401 | ₩43,443 | -0.76% | 3.4천 |
|---|
| 2025.12.04 | ₩43,306 | ₩43,601 | ₩43,039 | ₩43,502 | +0.45% | 3.5천 |
|---|
| 2025.12.03 | ₩43,146 | ₩43,333 | ₩42,978 | ₩43,146 | 0.00% | 8.5천 |
|---|
| 2025.12.02 | ₩43,507 | ₩43,507 | ₩42,945 | ₩42,965 | -1.25% | 1.8만 |
|---|
| 2025.12.01 | ₩44,524 | ₩44,524 | ₩43,634 | ₩43,634 | -2.00% | 1.8만 |
|---|
| 2025.11.28 | ₩44,859 | ₩44,859 | ₩44,431 | ₩44,629 | -0.51% | 6.4천 |
|---|
| 2025.11.26 | ₩44,645 | ₩45,114 | ₩44,609 | ₩44,990 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩43,976 | ₩44,484 | ₩43,788 | ₩44,470 | +1.12% | 1.3만 |
|---|
| 2025.11.24 | ₩42,784 | ₩43,601 | ₩42,784 | ₩43,498 | +1.67% | 8.3천 |
|---|
| 2025.11.21 | ₩42,878 | ₩43,628 | ₩42,854 | ₩43,353 | +1.11% | 4.7천 |
|---|
| 2025.11.20 | ₩44,243 | ₩44,243 | ₩42,909 | ₩42,909 | -3.02% | 1.3만 |
|---|
| 2025.11.19 | ₩43,534 | ₩43,775 | ₩43,293 | ₩43,547 | +0.03% | 1.9만 |
|---|
| 2025.11.18 | ₩43,079 | ₩43,574 | ₩43,037 | ₩43,456 | +0.88% | 2.2만 |
|---|
| 2025.11.17 | ₩43,761 | ₩43,761 | ₩42,878 | ₩43,114 | -1.48% | 8.5천 |
|---|
| 2025.11.14 | ₩42,088 | ₩43,172 | ₩42,088 | ₩42,707 | +1.47% | 1.6만 |
|---|
| 2025.11.13 | ₩42,369 | ₩42,863 | ₩42,255 | ₩42,255 | -0.27% | 5만 |
|---|
| 2025.11.12 | ₩42,075 | ₩42,369 | ₩42,035 | ₩42,183 | +0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩40,147 | ₩41,620 | ₩40,147 | ₩41,466 | +3.28% | 1.4만 |
|---|
| 2025.11.10 | ₩39,491 | ₩40,080 | ₩39,491 | ₩39,842 | +0.89% | 1만 |
|---|
| 2025.11.07 | ₩39,612 | ₩39,612 | ₩38,688 | ₩39,475 | -0.34% | 8.5천 |
|---|
| 2025.11.06 | ₩39,263 | ₩39,747 | ₩39,089 | ₩39,583 | +0.81% | 4.1만 |
|---|
| 2025.11.05 | ₩38,875 | ₩39,652 | ₩38,875 | ₩39,487 | +1.57% | 1만 |
|---|
| 2025.11.04 | ₩38,875 | ₩39,893 | ₩38,875 | ₩39,444 | +1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩38,822 | ₩39,091 | ₩38,487 | ₩38,844 | +0.06% | 1만 |
|---|
| 2025.10.31 | ₩37,778 | ₩38,447 | ₩37,778 | ₩38,447 | +1.77% | 7.5천 |
|---|
| 2025.10.30 | ₩37,242 | ₩37,992 | ₩37,148 | ₩37,666 | +1.14% | 1만 |
|---|
| 2025.10.29 | ₩37,429 | ₩37,429 | ₩36,994 | ₩36,994 | -1.16% | 9천 |
|---|
| 2025.10.28 | ₩37,376 | ₩37,416 | ₩37,055 | ₩37,164 | -0.57% | 1.6만 |
|---|
| 2025.10.27 | ₩37,255 | ₩37,483 | ₩36,950 | ₩37,403 | +0.40% | 1.1만 |
|---|
| 2025.10.24 | ₩37,028 | ₩37,028 | ₩36,687 | ₩36,887 | -0.38% | 1.6만 |
|---|
| 2025.10.23 | ₩36,854 | ₩36,968 | ₩36,707 | ₩36,826 | -0.08% | 6천 |
|---|
| 2025.10.22 | ₩37,015 | ₩37,015 | ₩36,600 | ₩36,830 | -0.50% | 4.1천 |
|---|
| 2025.10.21 | ₩37,470 | ₩37,470 | ₩37,135 | ₩37,219 | -0.67% | 1만 |
|---|
| 2025.10.20 | ₩37,416 | ₩37,697 | ₩37,391 | ₩37,610 | +0.52% | 5.9천 |
|---|
| 2025.10.17 | ₩36,867 | ₩37,221 | ₩36,814 | ₩37,214 | +0.94% | 9.7천 |
|---|
| 2025.10.16 | ₩38,605 | ₩38,605 | ₩37,683 | ₩37,807 | -2.07% | 4.5천 |
|---|
| 2025.10.15 | ₩37,684 | ₩38,246 | ₩37,684 | ₩38,118 | +1.15% | 8.2천 |
|---|
| 2025.10.14 | ₩37,389 | ₩37,858 | ₩37,285 | ₩37,656 | +0.71% | 4.3천 |
|---|
| 2025.10.13 | ₩38,407 | ₩38,474 | ₩38,152 | ₩38,253 | -0.40% | 3천 |
|---|
| 2025.10.10 | ₩39,344 | ₩39,438 | ₩38,152 | ₩38,340 | -2.55% | 7.6천 |
|---|